date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,23.69,23.79,23.18,23.38,377500.0,23.69,23.79,23.18,23.38,377500.0
2005-01-03 10:00:00,23.37,23.37,22.79,22.9,304800.0,23.37,23.37,22.79,22.9,304800.0
2005-01-03 10:30:00,22.83,22.96,22.7,22.77,230800.0,22.83,22.96,22.7,22.77,230800.0
2005-01-03 11:00:00,22.77,23.14,22.74,23.11,129800.0,22.77,23.14,22.74,23.11,129800.0
2005-01-03 11:30:00,23.12,23.13,23.01,23.05,96700.0,23.12,23.13,23.01,23.05,96700.0
2005-01-03 12:00:00,23.05,23.08,22.92,23.01,69900.0,23.05,23.08,22.92,23.01,69900.0
2005-01-03 12:30:00,23.0,23.03,22.93,22.96,67200.0,23.0,23.03,22.93,22.96,67200.0
2005-01-03 13:00:00,22.98,22.99,22.85,22.92,57700.0,22.98,22.99,22.85,22.92,57700.0
2005-01-03 13:30:00,22.89,23.0,22.89,22.92,40100.0,22.89,23.0,22.89,22.92,40100.0
2005-01-03 14:00:00,22.92,22.98,22.9,22.95,40800.0,22.92,22.98,22.9,22.95,40800.0
2005-01-03 14:30:00,22.94,22.97,22.91,22.93,56800.0,22.94,22.97,22.91,22.93,56800.0
2005-01-03 15:00:00,22.92,23.0,22.91,22.95,117300.0,22.92,23.0,22.91,22.95,117300.0
2005-01-03 15:30:00,22.95,22.95,22.8,22.88,219900.0,22.95,22.95,22.8,22.88,219900.0
2005-01-04 09:30:00,22.8,22.92,20.34,21.75,2154100.0,22.8,22.92,20.34,21.75,2154100.0
2005-01-04 10:00:00,21.73,21.9,21.11,21.72,383800.0,21.73,21.9,21.11,21.72,383800.0
2005-01-04 10:30:00,21.7,21.84,21.0,21.74,258300.0,21.7,21.84,21.0,21.74,258300.0
2005-01-04 11:00:00,21.74,21.79,21.65,21.74,150600.0,21.74,21.79,21.65,21.74,150600.0
2005-01-04 11:30:00,21.74,21.76,21.66,21.69,120600.0,21.74,21.76,21.66,21.69,120600.0
2005-01-04 12:00:00,21.66,21.68,21.3,21.39,245700.0,21.66,21.68,21.3,21.39,245700.0
2005-01-04 12:30:00,21.4,21.44,21.26,21.33,190600.0,21.4,21.44,21.26,21.33,190600.0
2005-01-04 13:00:00,21.34,21.61,21.34,21.46,135800.0,21.34,21.61,21.34,21.46,135800.0
2005-01-04 13:30:00,21.46,21.55,21.44,21.49,79100.0,21.46,21.55,21.44,21.49,79100.0
2005-01-04 14:00:00,21.47,21.58,21.21,21.41,180600.0,21.47,21.58,21.21,21.41,180600.0
2005-01-04 14:30:00,21.44,21.58,21.25,21.46,250200.0,21.44,21.58,21.25,21.46,250200.0
2005-01-04 15:00:00,21.43,21.75,21.37,21.45,140700.0,21.43,21.75,21.37,21.45,140700.0
2005-01-04 15:30:00,21.43,21.63,21.43,21.5,289400.0,21.43,21.63,21.43,21.5,289400.0
2005-01-05 09:30:00,22.39,22.72,21.9,22.57,869200.0,22.39,22.72,21.9,22.57,869200.0
2005-01-05 10:00:00,22.59,22.78,22.27,22.31,392600.0,22.59,22.78,22.27,22.31,392600.0
2005-01-05 10:30:00,22.32,22.47,20.8,22.1,259600.0,22.32,22.47,20.8,22.1,259600.0
2005-01-05 11:00:00,22.11,22.42,21.87,21.96,291800.0,22.11,22.42,21.87,21.96,291800.0
2005-01-05 11:30:00,21.98,22.29,21.93,22.21,214000.0,21.98,22.29,21.93,22.21,214000.0
2005-01-05 12:00:00,22.21,22.3,21.95,21.99,141200.0,22.21,22.3,21.95,21.99,141200.0
2005-01-05 12:30:00,21.98,22.04,21.82,22.03,96900.0,21.98,22.04,21.82,22.03,96900.0
2005-01-05 13:00:00,22.03,22.27,21.99,22.25,126000.0,22.03,22.27,21.99,22.25,126000.0
2005-01-05 13:30:00,22.25,22.48,22.23,22.25,188700.0,22.25,22.48,22.23,22.25,188700.0
2005-01-05 14:00:00,22.24,22.39,22.21,22.27,69900.0,22.24,22.39,22.21,22.27,69900.0
2005-01-05 14:30:00,22.26,22.31,22.11,22.21,126400.0,22.26,22.31,22.11,22.21,126400.0
2005-01-05 15:00:00,22.21,22.27,22.16,22.16,100500.0,22.21,22.27,22.16,22.16,100500.0
2005-01-05 15:30:00,22.16,22.18,21.98,22.05,284100.0,22.16,22.18,21.98,22.05,284100.0
2005-01-06 09:30:00,22.42,22.45,22.0,22.07,284900.0,22.42,22.45,22.0,22.07,284900.0
2005-01-06 10:00:00,22.06,22.06,21.74,21.91,219400.0,22.06,22.06,21.74,21.91,219400.0
2005-01-06 10:30:00,21.88,21.89,21.52,21.56,190600.0,21.88,21.89,21.52,21.56,190600.0
2005-01-06 11:00:00,21.56,21.84,21.51,21.76,162200.0,21.56,21.84,21.51,21.76,162200.0
2005-01-06 11:30:00,21.77,21.89,21.73,21.79,90500.0,21.77,21.89,21.73,21.79,90500.0
2005-01-06 12:00:00,21.8,21.83,21.72,21.79,55000.0,21.8,21.83,21.72,21.79,55000.0
2005-01-06 12:30:00,21.76,21.77,21.71,21.71,23900.0,21.76,21.77,21.71,21.71,23900.0
2005-01-06 13:00:00,21.71,21.72,21.56,21.69,85900.0,21.71,21.72,21.56,21.69,85900.0
2005-01-06 13:30:00,21.68,21.95,21.63,21.89,71700.0,21.68,21.95,21.63,21.89,71700.0
2005-01-06 14:00:00,21.86,21.95,21.78,21.85,88800.0,21.86,21.95,21.78,21.85,88800.0
2005-01-06 14:30:00,21.87,21.89,21.63,21.64,75100.0,21.87,21.89,21.63,21.64,75100.0
2005-01-06 15:00:00,21.64,21.65,21.56,21.62,126400.0,21.64,21.65,21.56,21.62,126400.0
2005-01-06 15:30:00,21.62,21.82,21.6,21.61,182700.0,21.62,21.82,21.6,21.61,182700.0
2005-01-07 09:30:00,21.73,21.84,21.11,21.24,255700.0,21.73,21.84,21.11,21.24,255700.0
2005-01-07 10:00:00,21.18,21.36,21.09,21.22,202400.0,21.18,21.36,21.09,21.22,202400.0
2005-01-07 10:30:00,21.21,21.35,21.15,21.3,127900.0,21.21,21.35,21.15,21.3,127900.0
2005-01-07 11:00:00,21.3,21.55,21.3,21.46,133600.0,21.3,21.55,21.3,21.46,133600.0
2005-01-07 11:30:00,21.44,21.61,21.4,21.51,142900.0,21.44,21.61,21.4,21.51,142900.0
2005-01-07 12:00:00,21.51,21.62,21.5,21.56,63300.0,21.51,21.62,21.5,21.56,63300.0
2005-01-07 12:30:00,21.58,21.7,21.5,21.58,104800.0,21.58,21.7,21.5,21.58,104800.0
2005-01-07 13:00:00,21.58,21.58,21.36,21.37,82600.0,21.58,21.58,21.36,21.37,82600.0
2005-01-07 13:30:00,21.36,21.44,21.3,21.41,87700.0,21.36,21.44,21.3,21.41,87700.0
2005-01-07 14:00:00,21.43,21.55,21.41,21.45,59200.0,21.43,21.55,21.41,21.45,59200.0
2005-01-07 14:30:00,21.46,21.5,21.31,21.42,136800.0,21.46,21.5,21.31,21.42,136800.0
2005-01-07 15:00:00,21.42,21.66,21.42,21.6,145700.0,21.42,21.66,21.42,21.6,145700.0
2005-01-07 15:30:00,21.6,21.65,21.37,21.4,246500.0,21.6,21.65,21.37,21.4,246500.0
2005-01-10 09:30:00,21.42,21.44,21.01,21.35,172900.0,21.42,21.44,21.01,21.35,172900.0
2005-01-10 10:00:00,21.38,21.42,21.22,21.38,139000.0,21.38,21.42,21.22,21.38,139000.0
2005-01-10 10:30:00,21.39,21.6,21.38,21.48,147100.0,21.39,21.6,21.38,21.48,147100.0
2005-01-10 11:00:00,21.48,21.9,21.47,21.69,156100.0,21.48,21.9,21.47,21.69,156100.0
2005-01-10 11:30:00,21.71,21.71,21.36,21.56,90200.0,21.71,21.71,21.36,21.56,90200.0
2005-01-10 12:00:00,21.56,21.66,21.55,21.62,67700.0,21.56,21.66,21.55,21.62,67700.0
2005-01-10 12:30:00,21.62,21.69,21.57,21.66,39200.0,21.62,21.69,21.57,21.66,39200.0
2005-01-10 13:00:00,21.6,21.7,21.56,21.68,22100.0,21.6,21.7,21.56,21.68,22100.0
2005-01-10 13:30:00,21.67,21.8,21.65,21.8,42300.0,21.67,21.8,21.65,21.8,42300.0
2005-01-10 14:00:00,21.8,21.87,21.76,21.82,92200.0,21.8,21.87,21.76,21.82,92200.0
2005-01-10 14:30:00,21.82,21.82,21.65,21.65,65500.0,21.82,21.82,21.65,21.65,65500.0
2005-01-10 15:00:00,21.63,21.66,21.45,21.49,76800.0,21.63,21.66,21.45,21.49,76800.0
2005-01-10 15:30:00,21.49,21.6,21.4,21.51,168500.0,21.49,21.6,21.4,21.51,168500.0
2005-01-11 09:30:00,21.19,21.46,21.14,21.32,116300.0,21.19,21.46,21.14,21.32,116300.0
2005-01-11 10:00:00,21.34,21.44,21.32,21.34,128100.0,21.34,21.44,21.32,21.34,128100.0
2005-01-11 10:30:00,21.34,21.34,21.02,21.11,130100.0,21.34,21.34,21.02,21.11,130100.0
2005-01-11 11:00:00,21.09,21.17,20.93,21.0,122300.0,21.09,21.17,20.93,21.0,122300.0
2005-01-11 11:30:00,21.02,21.04,20.8,20.83,122700.0,21.02,21.04,20.8,20.83,122700.0
2005-01-11 12:00:00,20.83,20.93,20.63,20.7,126400.0,20.83,20.93,20.63,20.7,126400.0
2005-01-11 12:30:00,20.7,20.75,20.62,20.64,110700.0,20.7,20.75,20.62,20.64,110700.0
2005-01-11 13:00:00,20.63,20.66,20.32,20.55,300700.0,20.63,20.66,20.32,20.55,300700.0
2005-01-11 13:30:00,20.55,20.74,20.47,20.55,127300.0,20.55,20.74,20.47,20.55,127300.0
2005-01-11 14:00:00,20.55,20.78,20.54,20.75,136400.0,20.55,20.78,20.54,20.75,136400.0
2005-01-11 14:30:00,20.77,20.79,20.72,20.73,45700.0,20.77,20.79,20.72,20.73,45700.0
2005-01-11 15:00:00,20.72,20.88,20.72,20.75,85600.0,20.72,20.88,20.72,20.75,85600.0
2005-01-11 15:30:00,20.75,20.85,20.7,20.8,193600.0,20.75,20.85,20.7,20.8,193600.0
2005-01-12 09:30:00,20.66,21.36,20.63,21.16,245100.0,20.66,21.36,20.63,21.16,245100.0
2005-01-12 10:00:00,21.16,21.16,20.8,20.85,123400.0,21.16,21.16,20.8,20.85,123400.0
2005-01-12 10:30:00,20.88,20.91,20.63,20.73,113000.0,20.88,20.91,20.63,20.73,113000.0
2005-01-12 11:00:00,20.72,21.0,20.72,21.0,83300.0,20.72,21.0,20.72,21.0,83300.0
2005-01-12 11:30:00,21.0,21.02,20.89,20.98,53300.0,21.0,21.02,20.89,20.98,53300.0
2005-01-12 12:00:00,20.95,21.09,20.94,21.09,47200.0,20.95,21.09,20.94,21.09,47200.0
2005-01-12 12:30:00,21.09,21.13,21.02,21.03,47600.0,21.09,21.13,21.02,21.03,47600.0
2005-01-12 13:00:00,21.03,21.03,20.95,20.95,48500.0,21.03,21.03,20.95,20.95,48500.0
2005-01-12 13:30:00,20.94,20.98,20.9,20.9,26400.0,20.94,20.98,20.9,20.9,26400.0
2005-01-12 14:00:00,20.91,20.99,20.89,20.94,22800.0,20.91,20.99,20.89,20.94,22800.0
2005-01-12 14:30:00,20.92,20.99,20.91,20.95,26200.0,20.92,20.99,20.91,20.95,26200.0
2005-01-12 15:00:00,20.92,20.96,20.86,20.96,52800.0,20.92,20.96,20.86,20.96,52800.0
2005-01-12 15:30:00,20.94,21.22,20.94,21.21,177300.0,20.94,21.22,20.94,21.21,177300.0
2005-01-13 09:30:00,21.25,21.44,20.91,21.06,130200.0,21.25,21.44,20.91,21.06,130200.0
2005-01-13 10:00:00,21.11,21.49,21.03,21.38,164400.0,21.11,21.49,21.03,21.38,164400.0
2005-01-13 10:30:00,21.37,21.65,21.37,21.45,143100.0,21.37,21.65,21.37,21.45,143100.0
2005-01-13 11:00:00,21.43,21.87,21.43,21.73,182400.0,21.43,21.87,21.43,21.73,182400.0
2005-01-13 11:30:00,21.72,21.77,21.55,21.59,110800.0,21.72,21.77,21.55,21.59,110800.0
2005-01-13 12:00:00,21.61,21.72,21.58,21.68,60700.0,21.61,21.72,21.58,21.68,60700.0
2005-01-13 12:30:00,21.72,21.72,21.66,21.66,27600.0,21.72,21.72,21.66,21.66,27600.0
2005-01-13 13:00:00,21.65,21.71,21.6,21.6,43200.0,21.65,21.71,21.6,21.6,43200.0
2005-01-13 13:30:00,21.6,21.64,21.56,21.58,38500.0,21.6,21.64,21.56,21.58,38500.0
2005-01-13 14:00:00,21.58,21.65,21.53,21.56,39200.0,21.58,21.65,21.53,21.56,39200.0
2005-01-13 14:30:00,21.56,21.58,21.51,21.51,62600.0,21.56,21.58,21.51,21.51,62600.0
2005-01-13 15:00:00,21.52,21.6,21.36,21.37,120700.0,21.52,21.6,21.36,21.37,120700.0
2005-01-13 15:30:00,21.35,21.37,21.12,21.23,259000.0,21.35,21.37,21.12,21.23,259000.0
2005-01-14 09:30:00,21.24,21.5,21.15,21.36,124700.0,21.24,21.5,21.15,21.36,124700.0
2005-01-14 10:00:00,21.36,21.38,21.26,21.32,73800.0,21.36,21.38,21.26,21.32,73800.0
2005-01-14 10:30:00,21.34,21.35,21.05,21.16,120500.0,21.34,21.35,21.05,21.16,120500.0
2005-01-14 11:00:00,21.16,21.26,21.14,21.22,58600.0,21.16,21.26,21.14,21.22,58600.0
2005-01-14 11:30:00,21.23,21.24,21.15,21.17,30200.0,21.23,21.24,21.15,21.17,30200.0
2005-01-14 12:00:00,21.18,21.2,21.15,21.2,39100.0,21.18,21.2,21.15,21.2,39100.0
2005-01-14 12:30:00,21.23,21.3,21.21,21.26,35700.0,21.23,21.3,21.21,21.26,35700.0
2005-01-14 13:00:00,21.27,21.3,21.25,21.28,22000.0,21.27,21.3,21.25,21.28,22000.0
2005-01-14 13:30:00,21.26,21.34,21.15,21.3,27700.0,21.26,21.34,21.15,21.3,27700.0
2005-01-14 14:00:00,21.29,21.3,21.24,21.26,40700.0,21.29,21.3,21.24,21.26,40700.0
2005-01-14 14:30:00,21.26,21.26,21.2,21.22,34400.0,21.26,21.26,21.2,21.22,34400.0
2005-01-14 15:00:00,21.22,21.22,21.12,21.13,80300.0,21.22,21.22,21.12,21.13,80300.0
2005-01-14 15:30:00,21.15,21.23,21.1,21.15,150200.0,21.15,21.23,21.1,21.15,150200.0
2005-01-18 09:30:00,20.9,21.16,20.33,20.9,495400.0,20.9,21.16,20.33,20.9,495400.0
2005-01-18 10:00:00,20.91,21.23,20.85,21.2,160900.0,20.91,21.23,20.85,21.2,160900.0
2005-01-18 10:30:00,21.2,21.35,21.13,21.14,190500.0,21.2,21.35,21.13,21.14,190500.0
2005-01-18 11:00:00,21.15,21.22,21.02,21.08,81600.0,21.15,21.22,21.02,21.08,81600.0
2005-01-18 11:30:00,21.09,21.14,20.95,21.03,104400.0,21.09,21.14,20.95,21.03,104400.0
2005-01-18 12:00:00,21.01,21.23,21.0,21.2,61400.0,21.01,21.23,21.0,21.2,61400.0
2005-01-18 12:30:00,21.21,21.35,21.16,21.17,79400.0,21.21,21.35,21.16,21.17,79400.0
2005-01-18 13:00:00,21.17,21.21,21.13,21.15,49200.0,21.17,21.21,21.13,21.15,49200.0
2005-01-18 13:30:00,21.16,21.25,21.1,21.19,77000.0,21.16,21.25,21.1,21.19,77000.0
2005-01-18 14:00:00,21.19,21.27,21.19,21.23,69300.0,21.19,21.27,21.19,21.23,69300.0
2005-01-18 14:30:00,21.25,21.32,21.19,21.3,132100.0,21.25,21.32,21.19,21.3,132100.0
2005-01-18 15:00:00,21.29,21.32,21.2,21.25,109300.0,21.29,21.32,21.2,21.25,109300.0
2005-01-18 15:30:00,21.25,21.31,21.19,21.25,243500.0,21.25,21.31,21.19,21.25,243500.0
2005-01-19 09:30:00,20.26,20.27,18.91,18.98,1735100.0,20.26,20.27,18.91,18.98,1735100.0
2005-01-19 10:00:00,18.98,19.2,18.57,18.83,1696500.0,18.98,19.2,18.57,18.83,1696500.0
2005-01-19 10:30:00,18.8,18.84,18.6,18.71,656700.0,18.8,18.84,18.6,18.71,656700.0
2005-01-19 11:00:00,18.68,19.08,18.65,18.97,486300.0,18.68,19.08,18.65,18.97,486300.0
2005-01-19 11:30:00,18.97,19.05,18.63,18.66,450300.0,18.97,19.05,18.63,18.66,450300.0
2005-01-19 12:00:00,18.68,18.95,18.64,18.82,206200.0,18.68,18.95,18.64,18.82,206200.0
2005-01-19 12:30:00,18.84,18.95,18.72,18.93,295200.0,18.84,18.95,18.72,18.93,295200.0
2005-01-19 13:00:00,18.94,18.96,18.82,18.9,169400.0,18.94,18.96,18.82,18.9,169400.0
2005-01-19 13:30:00,18.9,18.92,18.68,18.69,161200.0,18.9,18.92,18.68,18.69,161200.0
2005-01-19 14:00:00,18.69,18.77,18.38,18.45,581200.0,18.69,18.77,18.38,18.45,581200.0
2005-01-19 14:30:00,18.45,18.49,18.31,18.37,392200.0,18.45,18.49,18.31,18.37,392200.0
2005-01-19 15:00:00,18.37,18.46,18.16,18.18,734100.0,18.37,18.46,18.16,18.18,734100.0
2005-01-19 15:30:00,18.18,18.22,17.78,17.85,1315100.0,18.18,18.22,17.78,17.85,1315100.0
2005-01-20 09:30:00,21.35,21.74,20.64,21.14,3507700.0,21.35,21.74,20.64,21.14,3507700.0
2005-01-20 10:00:00,21.14,21.2,20.28,20.33,1608800.0,21.14,21.2,20.28,20.33,1608800.0
2005-01-20 10:30:00,20.33,20.5,20.12,20.36,997000.0,20.33,20.5,20.12,20.36,997000.0
2005-01-20 11:00:00,20.36,20.94,20.28,20.93,1047300.0,20.36,20.94,20.28,20.93,1047300.0
2005-01-20 11:30:00,20.93,21.07,20.81,21.0,672100.0,20.93,21.07,20.81,21.0,672100.0
2005-01-20 12:00:00,21.0,21.0,20.65,20.73,390000.0,21.0,21.0,20.65,20.73,390000.0
2005-01-20 12:30:00,20.72,20.79,20.5,20.51,338700.0,20.72,20.79,20.5,20.51,338700.0
2005-01-20 13:00:00,20.51,20.59,20.28,20.43,541400.0,20.51,20.59,20.28,20.43,541400.0
2005-01-20 13:30:00,20.43,20.56,20.41,20.55,343100.0,20.43,20.56,20.41,20.55,343100.0
2005-01-20 14:00:00,20.55,20.77,20.5,20.56,440800.0,20.55,20.77,20.5,20.56,440800.0
2005-01-20 14:30:00,20.57,20.59,20.22,20.3,374700.0,20.57,20.59,20.22,20.3,374700.0
2005-01-20 15:00:00,20.3,20.34,20.21,20.3,414300.0,20.3,20.34,20.21,20.3,414300.0
2005-01-20 15:30:00,20.28,20.5,20.07,20.14,859400.0,20.28,20.5,20.07,20.14,859400.0
2005-01-21 09:30:00,20.44,20.52,19.64,19.74,663700.0,20.44,20.52,19.64,19.74,663700.0
2005-01-21 10:00:00,19.76,19.82,19.55,19.79,548600.0,19.76,19.82,19.55,19.79,548600.0
2005-01-21 10:30:00,19.8,19.82,19.6,19.65,205500.0,19.8,19.82,19.6,19.65,205500.0
2005-01-21 11:00:00,19.64,19.72,19.38,19.62,314700.0,19.64,19.72,19.38,19.62,314700.0
2005-01-21 11:30:00,19.61,19.61,19.34,19.4,198200.0,19.61,19.61,19.34,19.4,198200.0
2005-01-21 12:00:00,19.42,19.57,19.39,19.48,172700.0,19.42,19.57,19.39,19.48,172700.0
2005-01-21 12:30:00,19.48,19.57,19.45,19.45,98100.0,19.48,19.57,19.45,19.45,98100.0
2005-01-21 13:00:00,19.45,19.54,19.35,19.36,167600.0,19.45,19.54,19.35,19.36,167600.0
2005-01-21 13:30:00,19.37,19.37,18.85,19.06,613100.0,19.37,19.37,18.85,19.06,613100.0
2005-01-21 14:00:00,19.05,19.22,18.96,19.16,377200.0,19.05,19.22,18.96,19.16,377200.0
2005-01-21 14:30:00,19.16,19.17,18.95,19.01,242000.0,19.16,19.17,18.95,19.01,242000.0
2005-01-21 15:00:00,19.01,19.08,18.96,19.07,222400.0,19.01,19.08,18.96,19.07,222400.0
2005-01-21 15:30:00,19.07,19.07,18.83,18.96,539700.0,19.07,19.07,18.83,18.96,539700.0
2005-01-24 09:30:00,19.0,19.24,18.36,18.53,474500.0,19.0,19.24,18.36,18.53,474500.0
2005-01-24 10:00:00,18.55,19.33,18.25,18.51,389000.0,18.55,19.33,18.25,18.51,389000.0
2005-01-24 10:30:00,18.5,18.58,18.3,18.3,219500.0,18.5,18.58,18.3,18.3,219500.0
2005-01-24 11:00:00,18.3,18.34,18.01,18.18,304000.0,18.3,18.34,18.01,18.18,304000.0
2005-01-24 11:30:00,18.19,18.41,18.07,18.4,175400.0,18.19,18.41,18.07,18.4,175400.0
2005-01-24 12:00:00,18.42,18.44,18.07,18.11,164900.0,18.42,18.44,18.07,18.11,164900.0
2005-01-24 12:30:00,18.11,18.19,18.05,18.19,129500.0,18.11,18.19,18.05,18.19,129500.0
2005-01-24 13:00:00,18.19,18.39,18.11,18.38,147200.0,18.19,18.39,18.11,18.38,147200.0
2005-01-24 13:30:00,18.37,18.39,18.13,18.19,168500.0,18.37,18.39,18.13,18.19,168500.0
2005-01-24 14:00:00,18.19,18.19,18.05,18.08,152400.0,18.19,18.19,18.05,18.08,152400.0
2005-01-24 14:30:00,18.08,18.11,17.96,17.98,185700.0,18.08,18.11,17.96,17.98,185700.0
2005-01-24 15:00:00,17.99,18.21,17.96,18.15,248000.0,17.99,18.21,17.96,18.15,248000.0
2005-01-24 15:30:00,18.15,18.23,18.04,18.04,405100.0,18.15,18.23,18.04,18.04,405100.0
2005-01-25 09:30:00,18.52,18.62,18.15,18.42,385800.0,18.52,18.62,18.15,18.42,385800.0
2005-01-25 10:00:00,18.43,18.5,18.31,18.39,216400.0,18.43,18.5,18.31,18.39,216400.0
2005-01-25 10:30:00,18.39,18.49,18.37,18.46,90800.0,18.39,18.49,18.37,18.46,90800.0
2005-01-25 11:00:00,18.47,18.59,18.38,18.58,138600.0,18.47,18.59,18.38,18.58,138600.0
2005-01-25 11:30:00,18.58,18.7,18.51,18.59,172100.0,18.58,18.7,18.51,18.59,172100.0
2005-01-25 12:00:00,18.59,18.59,18.33,18.41,130800.0,18.59,18.59,18.33,18.41,130800.0
2005-01-25 12:30:00,18.41,18.45,18.3,18.36,65200.0,18.41,18.45,18.3,18.36,65200.0
2005-01-25 13:00:00,18.37,18.48,18.33,18.45,42800.0,18.37,18.48,18.33,18.45,42800.0
2005-01-25 13:30:00,18.44,18.45,18.39,18.41,59500.0,18.44,18.45,18.39,18.41,59500.0
2005-01-25 14:00:00,18.4,18.41,18.31,18.31,69500.0,18.4,18.41,18.31,18.31,69500.0
2005-01-25 14:30:00,18.33,18.34,18.11,18.19,144500.0,18.33,18.34,18.11,18.19,144500.0
2005-01-25 15:00:00,18.18,18.32,18.16,18.22,151100.0,18.18,18.32,18.16,18.22,151100.0
2005-01-25 15:30:00,18.23,18.32,18.16,18.31,171600.0,18.23,18.32,18.16,18.31,171600.0
2005-01-26 09:30:00,18.69,18.69,18.25,18.32,228100.0,18.69,18.69,18.25,18.32,228100.0
2005-01-26 10:00:00,18.27,18.55,18.22,18.3,114400.0,18.27,18.55,18.22,18.3,114400.0
2005-01-26 10:30:00,18.28,18.29,18.21,18.21,155600.0,18.28,18.29,18.21,18.21,155600.0
2005-01-26 11:00:00,18.23,18.31,18.13,18.24,97200.0,18.23,18.31,18.13,18.24,97200.0
2005-01-26 11:30:00,18.24,18.3,18.21,18.29,67200.0,18.24,18.3,18.21,18.29,67200.0
2005-01-26 12:00:00,18.28,18.38,18.28,18.37,53200.0,18.28,18.38,18.28,18.37,53200.0
2005-01-26 12:30:00,18.37,18.42,18.28,18.28,54300.0,18.37,18.42,18.28,18.28,54300.0
2005-01-26 13:00:00,18.28,18.32,18.23,18.3,64200.0,18.28,18.32,18.23,18.3,64200.0
2005-01-26 13:30:00,18.3,18.31,18.22,18.25,54200.0,18.3,18.31,18.22,18.25,54200.0
2005-01-26 14:00:00,18.25,18.36,18.25,18.32,63800.0,18.25,18.36,18.25,18.32,63800.0
2005-01-26 14:30:00,18.31,18.35,18.28,18.34,30400.0,18.31,18.35,18.28,18.34,30400.0
2005-01-26 15:00:00,18.33,18.44,18.32,18.38,108200.0,18.33,18.44,18.32,18.38,108200.0
2005-01-26 15:30:00,18.38,18.56,18.38,18.5,226500.0,18.38,18.56,18.38,18.5,226500.0
2005-01-27 09:30:00,18.06,18.06,17.75,17.95,558600.0,18.06,18.06,17.75,17.95,558600.0
2005-01-27 10:00:00,17.95,18.03,17.84,17.9,428700.0,17.95,18.03,17.84,17.9,428700.0
2005-01-27 10:30:00,17.9,17.95,17.84,17.91,313900.0,17.9,17.95,17.84,17.91,313900.0
2005-01-27 11:00:00,17.91,18.1,17.91,18.06,329400.0,17.91,18.1,17.91,18.06,329400.0
2005-01-27 11:30:00,18.06,18.13,18.01,18.06,219900.0,18.06,18.13,18.01,18.06,219900.0
2005-01-27 12:00:00,18.05,18.08,17.92,17.94,180400.0,18.05,18.08,17.92,17.94,180400.0
2005-01-27 12:30:00,17.94,18.01,17.94,17.98,147700.0,17.94,18.01,17.94,17.98,147700.0
2005-01-27 13:00:00,17.99,18.08,17.93,17.94,123100.0,17.99,18.08,17.93,17.94,123100.0
2005-01-27 13:30:00,17.95,18.08,17.93,18.03,159200.0,17.95,18.08,17.93,18.03,159200.0
2005-01-27 14:00:00,18.04,18.05,18.0,18.02,62600.0,18.04,18.05,18.0,18.02,62600.0
2005-01-27 14:30:00,18.02,18.08,17.99,18.01,96200.0,18.02,18.08,17.99,18.01,96200.0
2005-01-27 15:00:00,18.02,18.03,17.99,18.0,142200.0,18.02,18.03,17.99,18.0,142200.0
2005-01-27 15:30:00,18.01,18.08,17.99,18.0,375100.0,18.01,18.08,17.99,18.0,375100.0
2005-01-28 09:30:00,18.03,18.16,18.03,18.09,171500.0,18.03,18.16,18.03,18.09,171500.0
2005-01-28 10:00:00,18.12,18.13,18.0,18.05,138700.0,18.12,18.13,18.0,18.05,138700.0
2005-01-28 10:30:00,18.04,18.05,17.93,17.98,191000.0,18.04,18.05,17.93,17.98,191000.0
2005-01-28 11:00:00,17.98,17.98,17.87,17.89,118500.0,17.98,17.98,17.87,17.89,118500.0
2005-01-28 11:30:00,17.89,17.9,17.75,17.84,119200.0,17.89,17.9,17.75,17.84,119200.0
2005-01-28 12:00:00,17.83,17.87,17.79,17.8,39700.0,17.83,17.87,17.79,17.8,39700.0
2005-01-28 12:30:00,17.8,17.83,17.75,17.77,80500.0,17.8,17.83,17.75,17.77,80500.0
2005-01-28 13:00:00,17.77,17.8,17.72,17.79,113500.0,17.77,17.8,17.72,17.79,113500.0
2005-01-28 13:30:00,17.77,17.79,17.71,17.72,74000.0,17.77,17.79,17.71,17.72,74000.0
2005-01-28 14:00:00,17.72,17.73,17.59,17.65,94500.0,17.72,17.73,17.59,17.65,94500.0
2005-01-28 14:30:00,17.66,17.73,17.58,17.63,82700.0,17.66,17.73,17.58,17.63,82700.0
2005-01-28 15:00:00,17.63,17.69,17.53,17.65,211900.0,17.63,17.69,17.53,17.65,211900.0
2005-01-28 15:30:00,17.66,17.87,17.65,17.85,298500.0,17.66,17.87,17.65,17.85,298500.0
2005-01-31 09:30:00,18.15,18.22,17.96,18.13,266200.0,18.15,18.22,17.96,18.13,266200.0
2005-01-31 10:00:00,18.12,18.14,17.92,17.94,123500.0,18.12,18.14,17.92,17.94,123500.0
2005-01-31 10:30:00,17.95,18.07,17.91,17.94,115500.0,17.95,18.07,17.91,17.94,115500.0
2005-01-31 11:00:00,17.94,18.0,17.93,17.96,70100.0,17.94,18.0,17.93,17.96,70100.0
2005-01-31 11:30:00,17.95,18.02,17.95,18.0,95700.0,17.95,18.02,17.95,18.0,95700.0
2005-01-31 12:00:00,18.0,18.05,17.98,18.02,102000.0,18.0,18.05,17.98,18.02,102000.0
2005-01-31 12:30:00,18.01,18.05,17.97,18.01,43000.0,18.01,18.05,17.97,18.01,43000.0
2005-01-31 13:00:00,18.01,18.04,18.0,18.03,28800.0,18.01,18.04,18.0,18.03,28800.0
2005-01-31 13:30:00,18.03,18.05,17.98,17.99,35600.0,18.03,18.05,17.98,17.99,35600.0
2005-01-31 14:00:00,18.0,18.02,17.98,17.99,71400.0,18.0,18.02,17.98,17.99,71400.0
2005-01-31 14:30:00,17.99,18.05,17.99,18.04,115500.0,17.99,18.05,17.99,18.04,115500.0
2005-01-31 15:00:00,18.04,18.04,18.0,18.01,100700.0,18.04,18.04,18.0,18.01,100700.0
2005-01-31 15:30:00,18.0,18.04,17.95,18.04,233800.0,18.0,18.04,17.95,18.04,233800.0
2005-02-01 09:30:00,18.15,18.15,17.98,18.03,129600.0,18.15,18.15,17.98,18.03,129600.0
2005-02-01 10:00:00,18.03,18.04,17.92,17.95,69000.0,18.03,18.04,17.92,17.95,69000.0
2005-02-01 10:30:00,17.95,18.02,17.94,17.97,58500.0,17.95,18.02,17.94,17.97,58500.0
2005-02-01 11:00:00,17.97,17.98,17.95,17.95,43500.0,17.97,17.98,17.95,17.95,43500.0
2005-02-01 11:30:00,17.95,17.99,17.95,17.98,38400.0,17.95,17.99,17.95,17.98,38400.0
2005-02-01 12:00:00,17.98,18.11,17.98,18.07,90400.0,17.98,18.11,17.98,18.07,90400.0
2005-02-01 12:30:00,18.06,18.1,18.06,18.06,78200.0,18.06,18.1,18.06,18.06,78200.0
2005-02-01 13:00:00,18.08,18.08,17.99,17.99,40600.0,18.08,18.08,17.99,17.99,40600.0
2005-02-01 13:30:00,18.0,18.0,17.9,17.92,97900.0,18.0,18.0,17.9,17.92,97900.0
2005-02-01 14:00:00,17.91,17.94,17.82,17.83,134600.0,17.91,17.94,17.82,17.83,134600.0
2005-02-01 14:30:00,17.83,17.85,17.76,17.77,108100.0,17.83,17.85,17.76,17.77,108100.0
2005-02-01 15:00:00,17.77,17.81,17.75,17.76,95500.0,17.77,17.81,17.75,17.76,95500.0
2005-02-01 15:30:00,17.76,17.89,17.71,17.82,196000.0,17.76,17.89,17.71,17.82,196000.0
2005-02-02 09:30:00,17.89,17.9,17.58,17.69,249000.0,17.89,17.9,17.58,17.69,249000.0
2005-02-02 10:00:00,17.69,17.81,17.64,17.75,110300.0,17.69,17.81,17.64,17.75,110300.0
2005-02-02 10:30:00,17.75,17.8,17.67,17.75,177300.0,17.75,17.8,17.67,17.75,177300.0
2005-02-02 11:00:00,17.75,17.78,17.7,17.7,91300.0,17.75,17.78,17.7,17.7,91300.0
2005-02-02 11:30:00,17.7,17.72,17.67,17.69,93200.0,17.7,17.72,17.67,17.69,93200.0
2005-02-02 12:00:00,17.7,17.72,17.68,17.7,63100.0,17.7,17.72,17.68,17.7,63100.0
2005-02-02 12:30:00,17.7,17.7,17.68,17.69,39000.0,17.7,17.7,17.68,17.69,39000.0
2005-02-02 13:00:00,17.68,17.75,17.68,17.75,44100.0,17.68,17.75,17.68,17.75,44100.0
2005-02-02 13:30:00,17.74,17.81,17.72,17.76,104300.0,17.74,17.81,17.72,17.76,104300.0
2005-02-02 14:00:00,17.76,17.99,17.7,17.82,236800.0,17.76,17.99,17.7,17.82,236800.0
2005-02-02 14:30:00,17.84,17.84,17.69,17.75,133900.0,17.84,17.84,17.69,17.75,133900.0
2005-02-02 15:00:00,17.74,17.75,17.62,17.67,130700.0,17.74,17.75,17.62,17.67,130700.0
2005-02-02 15:30:00,17.68,17.74,17.64,17.72,232700.0,17.68,17.74,17.64,17.72,232700.0
2005-02-03 09:30:00,17.7,17.74,17.53,17.57,87100.0,17.7,17.74,17.53,17.57,87100.0
2005-02-03 10:00:00,17.57,17.58,17.48,17.48,153900.0,17.57,17.58,17.48,17.48,153900.0
2005-02-03 10:30:00,17.48,17.5,17.4,17.4,100300.0,17.48,17.5,17.4,17.4,100300.0
2005-02-03 11:00:00,17.4,17.4,17.12,17.14,202600.0,17.4,17.4,17.12,17.14,202600.0
2005-02-03 11:30:00,17.15,17.28,17.13,17.16,166300.0,17.15,17.28,17.13,17.16,166300.0
2005-02-03 12:00:00,17.16,17.17,17.13,17.14,96300.0,17.16,17.17,17.13,17.14,96300.0
2005-02-03 12:30:00,17.14,17.16,17.01,17.01,155900.0,17.14,17.16,17.01,17.01,155900.0
2005-02-03 13:00:00,17.01,17.07,17.01,17.04,134600.0,17.01,17.07,17.01,17.04,134600.0
2005-02-03 13:30:00,17.04,17.19,17.03,17.17,145600.0,17.04,17.19,17.03,17.17,145600.0
2005-02-03 14:00:00,17.17,17.19,17.05,17.17,219100.0,17.17,17.19,17.05,17.17,219100.0
2005-02-03 14:30:00,17.16,17.4,17.16,17.36,296300.0,17.16,17.4,17.16,17.36,296300.0
2005-02-03 15:00:00,17.36,17.46,17.36,17.46,325700.0,17.36,17.46,17.36,17.46,325700.0
2005-02-03 15:30:00,17.47,17.6,17.44,17.5,700100.0,17.47,17.6,17.44,17.5,700100.0
2005-02-04 09:30:00,17.34,17.45,17.23,17.33,207000.0,17.34,17.45,17.23,17.33,207000.0
2005-02-04 10:00:00,17.33,17.72,17.33,17.68,284200.0,17.33,17.72,17.33,17.68,284200.0
2005-02-04 10:30:00,17.65,17.72,17.64,17.65,93100.0,17.65,17.72,17.64,17.65,93100.0
2005-02-04 11:00:00,17.65,17.67,17.53,17.54,154900.0,17.65,17.67,17.53,17.54,154900.0
2005-02-04 11:30:00,17.52,17.64,17.45,17.58,61400.0,17.52,17.64,17.45,17.58,61400.0
2005-02-04 12:00:00,17.57,17.61,17.54,17.56,52200.0,17.57,17.61,17.54,17.56,52200.0
2005-02-04 12:30:00,17.56,17.59,17.56,17.58,39600.0,17.56,17.59,17.56,17.58,39600.0
2005-02-04 13:00:00,17.58,17.61,17.55,17.58,61100.0,17.58,17.61,17.55,17.58,61100.0
2005-02-04 13:30:00,17.58,17.6,17.55,17.6,73000.0,17.58,17.6,17.55,17.6,73000.0
2005-02-04 14:00:00,17.59,17.64,17.51,17.55,103400.0,17.59,17.64,17.51,17.55,103400.0
2005-02-04 14:30:00,17.55,17.59,17.48,17.52,105900.0,17.55,17.59,17.48,17.52,105900.0
2005-02-04 15:00:00,17.52,17.79,17.52,17.69,211000.0,17.52,17.79,17.52,17.69,211000.0
2005-02-04 15:30:00,17.69,17.73,17.6,17.73,192600.0,17.69,17.73,17.6,17.73,192600.0
2005-02-07 09:30:00,17.65,17.79,17.58,17.72,113900.0,17.65,17.79,17.58,17.72,113900.0
2005-02-07 10:00:00,17.73,17.75,17.52,17.62,87500.0,17.73,17.75,17.52,17.62,87500.0
2005-02-07 10:30:00,17.62,17.63,17.45,17.54,101400.0,17.62,17.63,17.45,17.54,101400.0
2005-02-07 11:00:00,17.54,17.57,17.45,17.53,57900.0,17.54,17.57,17.45,17.53,57900.0
2005-02-07 11:30:00,17.52,17.59,17.52,17.56,51800.0,17.52,17.59,17.52,17.56,51800.0
2005-02-07 12:00:00,17.56,17.59,17.52,17.53,34600.0,17.56,17.59,17.52,17.53,34600.0
2005-02-07 12:30:00,17.52,17.55,17.5,17.54,50400.0,17.52,17.55,17.5,17.54,50400.0
2005-02-07 13:00:00,17.54,17.71,17.52,17.55,228800.0,17.54,17.71,17.52,17.55,228800.0
2005-02-07 13:30:00,17.55,17.55,17.43,17.44,90800.0,17.55,17.55,17.43,17.44,90800.0
2005-02-07 14:00:00,17.43,17.56,17.41,17.51,40300.0,17.43,17.56,17.41,17.51,40300.0
2005-02-07 14:30:00,17.53,17.57,17.5,17.55,44300.0,17.53,17.57,17.5,17.55,44300.0
2005-02-07 15:00:00,17.55,17.57,17.48,17.52,78500.0,17.55,17.57,17.48,17.52,78500.0
2005-02-07 15:30:00,17.51,17.56,17.42,17.48,188400.0,17.51,17.56,17.42,17.48,188400.0
2005-02-08 09:30:00,17.81,18.29,17.75,18.19,610600.0,17.81,18.29,17.75,18.19,610600.0
2005-02-08 10:00:00,18.19,18.67,18.18,18.63,714500.0,18.19,18.67,18.18,18.63,714500.0
2005-02-08 10:30:00,18.64,18.8,18.64,18.75,487100.0,18.64,18.8,18.64,18.75,487100.0
2005-02-08 11:00:00,18.75,18.85,18.7,18.79,309400.0,18.75,18.85,18.7,18.79,309400.0
2005-02-08 11:30:00,18.79,18.83,18.74,18.82,152300.0,18.79,18.83,18.74,18.82,152300.0
2005-02-08 12:00:00,18.81,18.82,18.42,18.49,403400.0,18.81,18.82,18.42,18.49,403400.0
2005-02-08 12:30:00,18.48,18.65,18.45,18.49,265200.0,18.48,18.65,18.45,18.49,265200.0
2005-02-08 13:00:00,18.49,18.6,18.46,18.57,217700.0,18.49,18.6,18.46,18.57,217700.0
2005-02-08 13:30:00,18.57,18.74,18.57,18.67,170400.0,18.57,18.74,18.57,18.67,170400.0
2005-02-08 14:00:00,18.67,18.78,18.64,18.73,154100.0,18.67,18.78,18.64,18.73,154100.0
2005-02-08 14:30:00,18.72,18.73,18.51,18.57,137700.0,18.72,18.73,18.51,18.57,137700.0
2005-02-08 15:00:00,18.6,18.65,18.56,18.63,151800.0,18.6,18.65,18.56,18.63,151800.0
2005-02-08 15:30:00,18.63,18.65,18.6,18.65,319000.0,18.63,18.65,18.6,18.65,319000.0
2005-02-09 09:30:00,18.93,18.99,18.49,18.52,411800.0,18.93,18.99,18.49,18.52,411800.0
2005-02-09 10:00:00,18.5,18.58,18.14,18.28,279200.0,18.5,18.58,18.14,18.28,279200.0
2005-02-09 10:30:00,18.28,18.35,18.18,18.26,193600.0,18.28,18.35,18.18,18.26,193600.0
2005-02-09 11:00:00,18.26,18.34,18.23,18.26,106100.0,18.26,18.34,18.23,18.26,106100.0
2005-02-09 11:30:00,18.26,18.27,17.97,18.12,187300.0,18.26,18.27,17.97,18.12,187300.0
2005-02-09 12:00:00,18.13,18.13,18.0,18.08,77000.0,18.13,18.13,18.0,18.08,77000.0
2005-02-09 12:30:00,18.07,18.15,17.99,18.05,112200.0,18.07,18.15,17.99,18.05,112200.0
2005-02-09 13:00:00,18.01,18.27,18.01,18.15,103400.0,18.01,18.27,18.01,18.15,103400.0
2005-02-09 13:30:00,18.15,18.18,18.04,18.14,78000.0,18.15,18.18,18.04,18.14,78000.0
2005-02-09 14:00:00,18.11,18.11,17.96,18.03,95700.0,18.11,18.11,17.96,18.03,95700.0
2005-02-09 14:30:00,18.05,18.05,18.0,18.0,87800.0,18.05,18.05,18.0,18.0,87800.0
2005-02-09 15:00:00,18.0,18.03,17.91,17.94,135100.0,18.0,18.03,17.91,17.94,135100.0
2005-02-09 15:30:00,17.94,18.64,17.91,17.94,209000.0,17.94,18.64,17.91,17.94,209000.0
2005-02-10 09:30:00,18.1,18.27,18.0,18.23,153000.0,18.1,18.27,18.0,18.23,153000.0
2005-02-10 10:00:00,18.21,18.27,18.02,18.05,108900.0,18.21,18.27,18.02,18.05,108900.0
2005-02-10 10:30:00,18.05,18.13,17.82,17.85,241600.0,18.05,18.13,17.82,17.85,241600.0
2005-02-10 11:00:00,17.85,18.09,17.66,17.87,162900.0,17.85,18.09,17.66,17.87,162900.0
2005-02-10 11:30:00,17.87,18.14,17.76,18.03,132000.0,17.87,18.14,17.76,18.03,132000.0
2005-02-10 12:00:00,18.04,18.05,17.87,18.02,66300.0,18.04,18.05,17.87,18.02,66300.0
2005-02-10 12:30:00,18.02,18.11,17.92,17.92,48100.0,18.02,18.11,17.92,17.92,48100.0
2005-02-10 13:00:00,17.94,18.05,17.88,18.05,42300.0,17.94,18.05,17.88,18.05,42300.0
2005-02-10 13:30:00,18.05,18.05,17.97,18.02,51900.0,18.05,18.05,17.97,18.02,51900.0
2005-02-10 14:00:00,18.02,18.03,17.85,17.87,69500.0,18.02,18.03,17.85,17.87,69500.0
2005-02-10 14:30:00,17.86,17.96,17.73,17.96,104700.0,17.86,17.96,17.73,17.96,104700.0
2005-02-10 15:00:00,17.97,18.03,17.89,18.01,101700.0,17.97,18.03,17.89,18.01,101700.0
2005-02-10 15:30:00,18.01,18.02,17.83,17.92,133300.0,18.01,18.02,17.83,17.92,133300.0
2005-02-11 09:30:00,17.98,18.0,17.74,17.75,124300.0,17.98,18.0,17.74,17.75,124300.0
2005-02-11 10:00:00,17.75,18.0,17.7,17.93,111300.0,17.75,18.0,17.7,17.93,111300.0
2005-02-11 10:30:00,17.93,18.15,17.9,18.04,149400.0,17.93,18.15,17.9,18.04,149400.0
2005-02-11 11:00:00,18.06,18.35,18.05,18.32,182200.0,18.06,18.35,18.05,18.32,182200.0
2005-02-11 11:30:00,18.34,18.34,18.12,18.18,91100.0,18.34,18.34,18.12,18.18,91100.0
2005-02-11 12:00:00,18.16,18.23,18.07,18.22,52900.0,18.16,18.23,18.07,18.22,52900.0
2005-02-11 12:30:00,18.22,18.3,18.05,18.23,102400.0,18.22,18.3,18.05,18.23,102400.0
2005-02-11 13:00:00,18.23,18.28,18.2,18.22,65000.0,18.23,18.28,18.2,18.22,65000.0
2005-02-11 13:30:00,18.23,18.37,18.21,18.34,99400.0,18.23,18.37,18.21,18.34,99400.0
2005-02-11 14:00:00,18.34,18.34,18.23,18.26,47900.0,18.34,18.34,18.23,18.26,47900.0
2005-02-11 14:30:00,18.25,18.3,18.24,18.3,61100.0,18.25,18.3,18.24,18.3,61100.0
2005-02-11 15:00:00,18.3,18.31,18.16,18.19,62200.0,18.3,18.31,18.16,18.19,62200.0
2005-02-11 15:30:00,18.17,18.26,18.16,18.21,111200.0,18.17,18.26,18.16,18.21,111200.0
2005-02-14 09:30:00,18.88,19.09,18.69,18.8,534600.0,18.88,19.09,18.69,18.8,534600.0
2005-02-14 10:00:00,18.79,18.93,18.74,18.87,249100.0,18.79,18.93,18.74,18.87,249100.0
2005-02-14 10:30:00,18.89,18.95,18.75,18.83,193500.0,18.89,18.95,18.75,18.83,193500.0
2005-02-14 11:00:00,18.83,18.85,18.73,18.76,89500.0,18.83,18.85,18.73,18.76,89500.0
2005-02-14 11:30:00,18.76,18.77,18.71,18.76,58200.0,18.76,18.77,18.71,18.76,58200.0
2005-02-14 12:00:00,18.74,18.81,18.72,18.8,43700.0,18.74,18.81,18.72,18.8,43700.0
2005-02-14 12:30:00,18.8,18.81,18.78,18.81,63200.0,18.8,18.81,18.78,18.81,63200.0
2005-02-14 13:00:00,18.82,18.82,18.7,18.73,91600.0,18.82,18.82,18.7,18.73,91600.0
2005-02-14 13:30:00,18.73,18.84,18.72,18.76,61000.0,18.73,18.84,18.72,18.76,61000.0
2005-02-14 14:00:00,18.76,18.8,18.72,18.79,37300.0,18.76,18.8,18.72,18.79,37300.0
2005-02-14 14:30:00,18.79,18.79,18.7,18.75,38300.0,18.79,18.79,18.7,18.75,38300.0
2005-02-14 15:00:00,18.74,18.75,18.7,18.71,91600.0,18.74,18.75,18.7,18.71,91600.0
2005-02-14 15:30:00,18.71,18.71,18.59,18.7,223700.0,18.71,18.71,18.59,18.7,223700.0
2005-02-15 09:30:00,18.83,18.84,18.35,18.48,265200.0,18.83,18.84,18.35,18.48,265200.0
2005-02-15 10:00:00,18.49,18.8,18.48,18.69,226900.0,18.49,18.8,18.48,18.69,226900.0
2005-02-15 10:30:00,18.68,18.78,18.5,18.6,150600.0,18.68,18.78,18.5,18.6,150600.0
2005-02-15 11:00:00,18.6,18.67,18.5,18.52,142300.0,18.6,18.67,18.5,18.52,142300.0
2005-02-15 11:30:00,18.52,18.55,18.45,18.5,97800.0,18.52,18.55,18.45,18.5,97800.0
2005-02-15 12:00:00,18.5,18.5,18.37,18.43,89700.0,18.5,18.5,18.37,18.43,89700.0
2005-02-15 12:30:00,18.41,18.5,18.37,18.41,85100.0,18.41,18.5,18.37,18.41,85100.0
2005-02-15 13:00:00,18.39,18.41,18.3,18.31,176500.0,18.39,18.41,18.3,18.31,176500.0
2005-02-15 13:30:00,18.31,18.44,18.31,18.32,74700.0,18.31,18.44,18.31,18.32,74700.0
2005-02-15 14:00:00,18.32,18.42,18.32,18.37,43700.0,18.32,18.42,18.32,18.37,43700.0
2005-02-15 14:30:00,18.37,18.43,18.33,18.41,63100.0,18.37,18.43,18.33,18.41,63100.0
2005-02-15 15:00:00,18.41,18.45,18.39,18.42,95700.0,18.41,18.45,18.39,18.42,95700.0
2005-02-15 15:30:00,18.42,18.43,18.39,18.4,135600.0,18.42,18.43,18.39,18.4,135600.0
2005-02-16 09:30:00,18.37,18.37,17.8,18.06,356300.0,18.37,18.37,17.8,18.06,356300.0
2005-02-16 10:00:00,18.06,18.52,18.04,18.31,223800.0,18.06,18.52,18.04,18.31,223800.0
2005-02-16 10:30:00,18.33,18.46,18.21,18.29,65900.0,18.33,18.46,18.21,18.29,65900.0
2005-02-16 11:00:00,18.28,18.64,18.27,18.59,134600.0,18.28,18.64,18.27,18.59,134600.0
2005-02-16 11:30:00,18.58,18.58,18.37,18.44,74500.0,18.58,18.58,18.37,18.44,74500.0
2005-02-16 12:00:00,18.43,18.43,18.25,18.32,62100.0,18.43,18.43,18.25,18.32,62100.0
2005-02-16 12:30:00,18.32,18.34,18.26,18.26,35400.0,18.32,18.34,18.26,18.26,35400.0
2005-02-16 13:00:00,18.28,18.3,18.21,18.24,68600.0,18.28,18.3,18.21,18.24,68600.0
2005-02-16 13:30:00,18.22,18.3,18.1,18.25,79000.0,18.22,18.3,18.1,18.25,79000.0
2005-02-16 14:00:00,18.26,18.32,18.24,18.27,39300.0,18.26,18.32,18.24,18.27,39300.0
2005-02-16 14:30:00,18.27,18.36,18.2,18.35,89700.0,18.27,18.36,18.2,18.35,89700.0
2005-02-16 15:00:00,18.38,18.4,18.18,18.21,86400.0,18.38,18.4,18.18,18.21,86400.0
2005-02-16 15:30:00,18.2,18.27,18.15,18.22,116500.0,18.2,18.27,18.15,18.22,116500.0
2005-02-17 09:30:00,18.32,18.6,18.16,18.32,139500.0,18.32,18.6,18.16,18.32,139500.0
2005-02-17 10:00:00,18.33,18.35,18.05,18.12,145200.0,18.33,18.35,18.05,18.12,145200.0
2005-02-17 10:30:00,18.1,18.28,18.0,18.12,236300.0,18.1,18.28,18.0,18.12,236300.0
2005-02-17 11:00:00,18.12,18.24,18.06,18.21,94000.0,18.12,18.24,18.06,18.21,94000.0
2005-02-17 11:30:00,18.22,18.27,18.01,18.01,63000.0,18.22,18.27,18.01,18.01,63000.0
2005-02-17 12:00:00,18.05,18.16,18.02,18.13,60700.0,18.05,18.16,18.02,18.13,60700.0
2005-02-17 12:30:00,18.12,18.14,18.04,18.04,53500.0,18.12,18.14,18.04,18.04,53500.0
2005-02-17 13:00:00,18.06,18.13,18.01,18.03,95400.0,18.06,18.13,18.01,18.03,95400.0
2005-02-17 13:30:00,18.03,18.05,17.96,17.97,109300.0,18.03,18.05,17.96,17.97,109300.0
2005-02-17 14:00:00,17.96,18.09,17.87,17.94,109700.0,17.96,18.09,17.87,17.94,109700.0
2005-02-17 14:30:00,17.94,17.96,17.81,17.88,132500.0,17.94,17.96,17.81,17.88,132500.0
2005-02-17 15:00:00,17.86,17.87,17.8,17.83,177000.0,17.86,17.87,17.8,17.83,177000.0
2005-02-17 15:30:00,17.82,17.95,17.81,17.85,195000.0,17.82,17.95,17.81,17.85,195000.0
2005-02-18 09:30:00,18.02,18.09,17.82,18.04,190800.0,18.02,18.09,17.82,18.04,190800.0
2005-02-18 10:00:00,18.05,18.06,17.91,17.96,117500.0,18.05,18.06,17.91,17.96,117500.0
2005-02-18 10:30:00,17.97,18.02,17.88,17.99,66100.0,17.97,18.02,17.88,17.99,66100.0
2005-02-18 11:00:00,17.99,18.0,17.93,17.95,66100.0,17.99,18.0,17.93,17.95,66100.0
2005-02-18 11:30:00,17.95,17.98,17.85,17.86,83500.0,17.95,17.98,17.85,17.86,83500.0
2005-02-18 12:00:00,17.85,17.89,17.72,17.77,102200.0,17.85,17.89,17.72,17.77,102200.0
2005-02-18 12:30:00,17.77,17.77,17.7,17.7,75200.0,17.77,17.77,17.7,17.7,75200.0
2005-02-18 13:00:00,17.7,17.71,17.57,17.59,107800.0,17.7,17.71,17.57,17.59,107800.0
2005-02-18 13:30:00,17.59,17.6,17.58,17.59,61100.0,17.59,17.6,17.58,17.59,61100.0
2005-02-18 14:00:00,17.59,17.69,17.59,17.65,304600.0,17.59,17.69,17.59,17.65,304600.0
2005-02-18 14:30:00,17.66,17.74,17.65,17.7,67500.0,17.66,17.74,17.65,17.7,67500.0
2005-02-18 15:00:00,17.7,17.7,17.62,17.62,61600.0,17.7,17.7,17.62,17.62,61600.0
2005-02-18 15:30:00,17.62,17.64,17.5,17.59,238700.0,17.62,17.64,17.5,17.59,238700.0
2005-02-22 09:30:00,18.01,18.11,17.67,17.81,492400.0,18.01,18.11,17.67,17.81,492400.0
2005-02-22 10:00:00,17.81,19.09,17.75,18.42,467200.0,17.81,19.09,17.75,18.42,467200.0
2005-02-22 10:30:00,18.42,18.5,18.21,18.29,359400.0,18.42,18.5,18.21,18.29,359400.0
2005-02-22 11:00:00,18.3,18.45,18.27,18.37,190400.0,18.3,18.45,18.27,18.37,190400.0
2005-02-22 11:30:00,18.37,18.43,18.19,18.25,138000.0,18.37,18.43,18.19,18.25,138000.0
2005-02-22 12:00:00,18.25,18.34,18.0,18.08,122500.0,18.25,18.34,18.0,18.08,122500.0
2005-02-22 12:30:00,18.08,18.16,18.03,18.06,143100.0,18.08,18.16,18.03,18.06,143100.0
2005-02-22 13:00:00,18.06,18.25,18.03,18.23,101000.0,18.06,18.25,18.03,18.23,101000.0
2005-02-22 13:30:00,18.23,18.25,18.17,18.17,105000.0,18.23,18.25,18.17,18.17,105000.0
2005-02-22 14:00:00,18.16,18.25,18.06,18.07,69600.0,18.16,18.25,18.06,18.07,69600.0
2005-02-22 14:30:00,18.08,18.12,18.03,18.1,51200.0,18.08,18.12,18.03,18.1,51200.0
2005-02-22 15:00:00,18.1,18.1,17.91,17.99,168800.0,18.1,18.1,17.91,17.99,168800.0
2005-02-22 15:30:00,17.97,18.0,17.9,17.99,194000.0,17.97,18.0,17.9,17.99,194000.0
2005-02-23 09:30:00,18.2,18.23,17.66,17.75,275100.0,18.2,18.23,17.66,17.75,275100.0
2005-02-23 10:00:00,17.73,17.76,17.54,17.66,286400.0,17.73,17.76,17.54,17.66,286400.0
2005-02-23 10:30:00,17.63,17.72,17.59,17.64,115800.0,17.63,17.72,17.59,17.64,115800.0
2005-02-23 11:00:00,17.64,17.79,17.6,17.71,82600.0,17.64,17.79,17.6,17.71,82600.0
2005-02-23 11:30:00,17.7,17.72,17.6,17.6,73500.0,17.7,17.72,17.6,17.6,73500.0
2005-02-23 12:00:00,17.61,17.61,17.5,17.52,90800.0,17.61,17.61,17.5,17.52,90800.0
2005-02-23 12:30:00,17.52,17.56,17.51,17.55,69000.0,17.52,17.56,17.51,17.55,69000.0
2005-02-23 13:00:00,17.55,17.59,17.5,17.52,88200.0,17.55,17.59,17.5,17.52,88200.0
2005-02-23 13:30:00,17.53,17.53,17.36,17.37,148000.0,17.53,17.53,17.36,17.37,148000.0
2005-02-23 14:00:00,17.36,17.5,17.33,17.48,113500.0,17.36,17.5,17.33,17.48,113500.0
2005-02-23 14:30:00,17.47,17.65,17.46,17.56,77500.0,17.47,17.65,17.46,17.56,77500.0
2005-02-23 15:00:00,17.58,17.73,17.56,17.66,87900.0,17.58,17.73,17.56,17.66,87900.0
2005-02-23 15:30:00,17.63,17.77,17.63,17.71,196100.0,17.63,17.77,17.63,17.71,196100.0
2005-02-24 09:30:00,17.7,17.7,17.35,17.48,290100.0,17.7,17.7,17.35,17.48,290100.0
2005-02-24 10:00:00,17.5,17.74,17.43,17.58,126200.0,17.5,17.74,17.43,17.58,126200.0
2005-02-24 10:30:00,17.58,17.91,17.53,17.68,181000.0,17.58,17.91,17.53,17.68,181000.0
2005-02-24 11:00:00,17.66,17.78,17.56,17.63,92000.0,17.66,17.78,17.56,17.63,92000.0
2005-02-24 11:30:00,17.56,17.66,17.52,17.55,42200.0,17.56,17.66,17.52,17.55,42200.0
2005-02-24 12:00:00,17.55,17.7,17.5,17.65,87800.0,17.55,17.7,17.5,17.65,87800.0
2005-02-24 12:30:00,17.68,17.7,17.59,17.59,90600.0,17.68,17.7,17.59,17.59,90600.0
2005-02-24 13:00:00,17.59,17.7,17.53,17.64,39600.0,17.59,17.7,17.53,17.64,39600.0
2005-02-24 13:30:00,17.68,17.76,17.6,17.66,61700.0,17.68,17.76,17.6,17.66,61700.0
2005-02-24 14:00:00,17.63,17.79,17.6,17.74,53900.0,17.63,17.79,17.6,17.74,53900.0
2005-02-24 14:30:00,17.74,17.79,17.67,17.75,46800.0,17.74,17.79,17.67,17.75,46800.0
2005-02-24 15:00:00,17.75,17.76,17.67,17.72,54300.0,17.75,17.76,17.67,17.72,54300.0
2005-02-24 15:30:00,17.73,17.78,17.7,17.78,95200.0,17.73,17.78,17.7,17.78,95200.0
2005-02-25 09:30:00,17.82,17.99,17.6,17.74,138400.0,17.82,17.99,17.6,17.74,138400.0
2005-02-25 10:00:00,17.75,17.8,17.61,17.69,125500.0,17.75,17.8,17.61,17.69,125500.0
2005-02-25 10:30:00,17.67,17.78,17.6,17.78,60500.0,17.67,17.78,17.6,17.78,60500.0
2005-02-25 11:00:00,17.78,17.88,17.72,17.73,77900.0,17.78,17.88,17.72,17.73,77900.0
2005-02-25 11:30:00,17.74,17.77,17.7,17.7,115000.0,17.74,17.77,17.7,17.7,115000.0
2005-02-25 12:00:00,17.71,17.75,17.7,17.75,111800.0,17.71,17.75,17.7,17.75,111800.0
2005-02-25 12:30:00,17.71,17.75,17.65,17.69,42300.0,17.71,17.75,17.65,17.69,42300.0
2005-02-25 13:00:00,17.67,17.74,17.61,17.63,31800.0,17.67,17.74,17.61,17.63,31800.0
2005-02-25 13:30:00,17.63,17.71,17.62,17.64,51300.0,17.63,17.71,17.62,17.64,51300.0
2005-02-25 14:00:00,17.63,17.71,17.62,17.64,54600.0,17.63,17.71,17.62,17.64,54600.0
2005-02-25 14:30:00,17.63,17.67,17.54,17.59,74500.0,17.63,17.67,17.54,17.59,74500.0
2005-02-25 15:00:00,17.58,17.73,17.53,17.62,68600.0,17.58,17.73,17.53,17.62,68600.0
2005-02-25 15:30:00,17.63,17.71,17.62,17.7,204000.0,17.63,17.71,17.62,17.7,204000.0
2005-02-28 09:30:00,17.44,18.01,17.44,17.95,262600.0,17.44,18.01,17.44,17.95,262600.0
2005-02-28 10:00:00,17.93,17.95,17.75,17.88,166100.0,17.93,17.95,17.75,17.88,166100.0
2005-02-28 10:30:00,17.88,18.0,17.81,17.94,115800.0,17.88,18.0,17.81,17.94,115800.0
2005-02-28 11:00:00,17.95,18.0,17.84,17.87,93300.0,17.95,18.0,17.84,17.87,93300.0
2005-02-28 11:30:00,17.85,17.93,17.72,17.84,100900.0,17.85,17.93,17.72,17.84,100900.0
2005-02-28 12:00:00,17.8,17.8,17.51,17.6,97300.0,17.8,17.8,17.51,17.6,97300.0
2005-02-28 12:30:00,17.57,17.67,17.5,17.6,60500.0,17.57,17.67,17.5,17.6,60500.0
2005-02-28 13:00:00,17.6,17.64,17.54,17.54,45200.0,17.6,17.64,17.54,17.54,45200.0
2005-02-28 13:30:00,17.55,17.55,17.5,17.51,39100.0,17.55,17.55,17.5,17.51,39100.0
2005-02-28 14:00:00,17.5,17.57,17.5,17.54,71200.0,17.5,17.57,17.5,17.54,71200.0
2005-02-28 14:30:00,17.53,17.64,17.53,17.57,51500.0,17.53,17.64,17.53,17.57,51500.0
2005-02-28 15:00:00,17.58,17.74,17.54,17.55,90000.0,17.58,17.74,17.54,17.55,90000.0
2005-02-28 15:30:00,17.55,17.64,17.53,17.56,114800.0,17.55,17.64,17.53,17.56,114800.0
2005-03-01 09:30:00,17.64,17.77,17.41,17.45,239900.0,17.64,17.77,17.41,17.45,239900.0
2005-03-01 10:00:00,17.45,17.49,17.3,17.34,176500.0,17.45,17.49,17.3,17.34,176500.0
2005-03-01 10:30:00,17.34,17.48,17.32,17.42,137800.0,17.34,17.48,17.32,17.42,137800.0
2005-03-01 11:00:00,17.4,17.4,17.09,17.18,345900.0,17.4,17.4,17.09,17.18,345900.0
2005-03-01 11:30:00,17.18,17.65,17.16,17.17,140300.0,17.18,17.65,17.16,17.17,140300.0
2005-03-01 12:00:00,17.16,17.18,17.01,17.06,170800.0,17.16,17.18,17.01,17.06,170800.0
2005-03-01 12:30:00,17.06,17.13,17.04,17.13,96500.0,17.06,17.13,17.04,17.13,96500.0
2005-03-01 13:00:00,17.13,17.19,17.09,17.11,92400.0,17.13,17.19,17.09,17.11,92400.0
2005-03-01 13:30:00,17.1,17.12,17.05,17.12,184100.0,17.1,17.12,17.05,17.12,184100.0
2005-03-01 14:00:00,17.11,17.19,17.1,17.13,74200.0,17.11,17.19,17.1,17.13,74200.0
2005-03-01 14:30:00,17.12,17.17,17.12,17.12,65500.0,17.12,17.17,17.12,17.12,65500.0
2005-03-01 15:00:00,17.14,17.19,17.06,17.14,198900.0,17.14,17.19,17.06,17.14,198900.0
2005-03-01 15:30:00,17.16,17.29,17.15,17.2,273800.0,17.16,17.29,17.15,17.2,273800.0
2005-03-02 09:30:00,15.08,15.61,14.75,15.28,2141800.0,15.08,15.61,14.75,15.28,2141800.0
2005-03-02 10:00:00,15.27,15.4,15.09,15.31,959800.0,15.27,15.4,15.09,15.31,959800.0
2005-03-02 10:30:00,15.32,15.55,15.27,15.54,652400.0,15.32,15.55,15.27,15.54,652400.0
2005-03-02 11:00:00,15.52,15.57,15.26,15.3,509500.0,15.52,15.57,15.26,15.3,509500.0
2005-03-02 11:30:00,15.31,15.37,15.27,15.34,231900.0,15.31,15.37,15.27,15.34,231900.0
2005-03-02 12:00:00,15.34,15.37,15.28,15.29,486000.0,15.34,15.37,15.28,15.29,486000.0
2005-03-02 12:30:00,15.29,15.31,15.28,15.3,138300.0,15.29,15.31,15.28,15.3,138300.0
2005-03-02 13:00:00,15.3,15.52,15.29,15.49,436300.0,15.3,15.52,15.29,15.49,436300.0
2005-03-02 13:30:00,15.5,15.52,15.31,15.35,218400.0,15.5,15.52,15.31,15.35,218400.0
2005-03-02 14:00:00,15.35,15.47,15.31,15.43,327800.0,15.35,15.47,15.31,15.43,327800.0
2005-03-02 14:30:00,15.43,15.44,15.31,15.38,196900.0,15.43,15.44,15.31,15.38,196900.0
2005-03-02 15:00:00,15.36,15.49,15.36,15.47,228500.0,15.36,15.49,15.36,15.47,228500.0
2005-03-02 15:30:00,15.48,15.51,15.42,15.46,532200.0,15.48,15.51,15.42,15.46,532200.0
2005-03-03 09:30:00,15.79,15.81,15.49,15.5,327800.0,15.79,15.81,15.49,15.5,327800.0
2005-03-03 10:00:00,15.49,15.55,15.2,15.22,308000.0,15.49,15.55,15.2,15.22,308000.0
2005-03-03 10:30:00,15.22,15.37,15.2,15.31,158600.0,15.22,15.37,15.2,15.31,158600.0
2005-03-03 11:00:00,15.31,15.32,15.25,15.27,86000.0,15.31,15.32,15.25,15.27,86000.0
2005-03-03 11:30:00,15.27,15.28,15.21,15.22,113200.0,15.27,15.28,15.21,15.22,113200.0
2005-03-03 12:00:00,15.22,15.3,15.18,15.19,118500.0,15.22,15.3,15.18,15.19,118500.0
2005-03-03 12:30:00,15.19,15.21,15.16,15.18,159800.0,15.19,15.21,15.16,15.18,159800.0
2005-03-03 13:00:00,15.18,15.22,15.16,15.17,118300.0,15.18,15.22,15.16,15.17,118300.0
2005-03-03 13:30:00,15.17,15.2,15.12,15.14,125000.0,15.17,15.2,15.12,15.14,125000.0
2005-03-03 14:00:00,15.15,15.23,15.14,15.21,98200.0,15.15,15.23,15.14,15.21,98200.0
2005-03-03 14:30:00,15.21,15.23,15.15,15.17,107800.0,15.21,15.23,15.15,15.17,107800.0
2005-03-03 15:00:00,15.17,15.19,15.12,15.16,115800.0,15.17,15.19,15.12,15.16,115800.0
2005-03-03 15:30:00,15.15,15.19,15.13,15.17,269500.0,15.15,15.19,15.13,15.17,269500.0
2005-03-04 09:30:00,15.21,15.35,15.04,15.24,282600.0,15.21,15.35,15.04,15.24,282600.0
2005-03-04 10:00:00,15.23,15.39,15.13,15.24,223400.0,15.23,15.39,15.13,15.24,223400.0
2005-03-04 10:30:00,15.24,15.28,15.21,15.22,92300.0,15.24,15.28,15.21,15.22,92300.0
2005-03-04 11:00:00,15.23,15.25,15.14,15.2,78800.0,15.23,15.25,15.14,15.2,78800.0
2005-03-04 11:30:00,15.21,15.22,15.16,15.17,84000.0,15.21,15.22,15.16,15.17,84000.0
2005-03-04 12:00:00,15.16,15.23,15.15,15.19,49600.0,15.16,15.23,15.15,15.19,49600.0
2005-03-04 12:30:00,15.19,15.2,15.17,15.17,40300.0,15.19,15.2,15.17,15.17,40300.0
2005-03-04 13:00:00,15.19,15.23,15.15,15.16,69800.0,15.19,15.23,15.15,15.16,69800.0
2005-03-04 13:30:00,15.15,15.2,15.14,15.18,48300.0,15.15,15.2,15.14,15.18,48300.0
2005-03-04 14:00:00,15.19,15.22,15.13,15.13,73600.0,15.19,15.22,15.13,15.13,73600.0
2005-03-04 14:30:00,15.14,15.15,15.13,15.15,32300.0,15.14,15.15,15.13,15.15,32300.0
2005-03-04 15:00:00,15.15,15.16,15.11,15.12,69200.0,15.15,15.16,15.11,15.12,69200.0
2005-03-04 15:30:00,15.13,15.17,15.12,15.16,134000.0,15.13,15.17,15.12,15.16,134000.0
2005-03-07 09:30:00,15.09,15.23,15.05,15.15,358000.0,15.09,15.23,15.05,15.15,358000.0
2005-03-07 10:00:00,15.15,15.21,15.06,15.09,149700.0,15.15,15.21,15.06,15.09,149700.0
2005-03-07 10:30:00,15.09,15.18,15.07,15.17,150700.0,15.09,15.18,15.07,15.17,150700.0
2005-03-07 11:00:00,15.18,15.18,15.12,15.17,112800.0,15.18,15.18,15.12,15.17,112800.0
2005-03-07 11:30:00,15.17,15.23,15.14,15.21,152900.0,15.17,15.23,15.14,15.21,152900.0
2005-03-07 12:00:00,15.21,15.36,15.2,15.31,160600.0,15.21,15.36,15.2,15.31,160600.0
2005-03-07 12:30:00,15.31,15.32,15.23,15.27,84300.0,15.31,15.32,15.23,15.27,84300.0
2005-03-07 13:00:00,15.27,15.31,15.23,15.24,78800.0,15.27,15.31,15.23,15.24,78800.0
2005-03-07 13:30:00,15.23,15.28,15.23,15.23,90100.0,15.23,15.28,15.23,15.23,90100.0
2005-03-07 14:00:00,15.24,15.27,15.23,15.23,48900.0,15.24,15.27,15.23,15.23,48900.0
2005-03-07 14:30:00,15.24,15.24,15.15,15.2,118800.0,15.24,15.24,15.15,15.2,118800.0
2005-03-07 15:00:00,15.2,15.2,15.15,15.16,81600.0,15.2,15.2,15.15,15.16,81600.0
2005-03-07 15:30:00,15.16,15.2,15.08,15.14,196200.0,15.16,15.2,15.08,15.14,196200.0
2005-03-08 09:30:00,15.12,15.26,15.06,15.06,195200.0,15.12,15.26,15.06,15.06,195200.0
2005-03-08 10:00:00,15.06,15.13,14.99,15.01,175000.0,15.06,15.13,14.99,15.01,175000.0
2005-03-08 10:30:00,15.02,15.04,14.97,14.99,123100.0,15.02,15.04,14.97,14.99,123100.0
2005-03-08 11:00:00,15.0,15.02,14.74,14.78,249800.0,15.0,15.02,14.74,14.78,249800.0
2005-03-08 11:30:00,14.77,14.9,14.64,14.89,231700.0,14.77,14.9,14.64,14.89,231700.0
2005-03-08 12:00:00,14.88,14.9,14.66,14.74,153400.0,14.88,14.9,14.66,14.74,153400.0
2005-03-08 12:30:00,14.74,14.79,14.69,14.79,77500.0,14.74,14.79,14.69,14.79,77500.0
2005-03-08 13:00:00,14.79,14.83,14.73,14.76,63500.0,14.79,14.83,14.73,14.76,63500.0
2005-03-08 13:30:00,14.76,14.9,14.75,14.76,88100.0,14.76,14.9,14.75,14.76,88100.0
2005-03-08 14:00:00,14.75,14.84,14.75,14.77,43900.0,14.75,14.84,14.75,14.77,43900.0
2005-03-08 14:30:00,14.78,14.81,14.71,14.74,64900.0,14.78,14.81,14.71,14.74,64900.0
2005-03-08 15:00:00,14.73,14.78,14.68,14.68,140100.0,14.73,14.78,14.68,14.68,140100.0
2005-03-08 15:30:00,14.68,14.78,14.65,14.71,208400.0,14.68,14.78,14.65,14.71,208400.0
2005-03-09 09:30:00,14.68,14.87,14.68,14.77,164100.0,14.68,14.87,14.68,14.77,164100.0
2005-03-09 10:00:00,14.77,14.81,14.63,14.71,121400.0,14.77,14.81,14.63,14.71,121400.0
2005-03-09 10:30:00,14.7,14.85,14.7,14.83,137200.0,14.7,14.85,14.7,14.83,137200.0
2005-03-09 11:00:00,14.84,14.85,14.74,14.74,144100.0,14.84,14.85,14.74,14.74,144100.0
2005-03-09 11:30:00,14.76,14.81,14.72,14.76,35400.0,14.76,14.81,14.72,14.76,35400.0
2005-03-09 12:00:00,14.75,14.77,14.65,14.7,82000.0,14.75,14.77,14.65,14.7,82000.0
2005-03-09 12:30:00,14.69,14.71,14.63,14.65,38600.0,14.69,14.71,14.63,14.65,38600.0
2005-03-09 13:00:00,14.66,14.68,14.58,14.58,70300.0,14.66,14.68,14.58,14.58,70300.0
2005-03-09 13:30:00,14.58,14.62,14.55,14.58,96800.0,14.58,14.62,14.55,14.58,96800.0
2005-03-09 14:00:00,14.57,14.63,14.57,14.58,101600.0,14.57,14.63,14.57,14.58,101600.0
2005-03-09 14:30:00,14.59,14.6,14.51,14.57,204100.0,14.59,14.6,14.51,14.57,204100.0
2005-03-09 15:00:00,14.58,14.59,14.5,14.5,204000.0,14.58,14.59,14.5,14.5,204000.0
2005-03-09 15:30:00,14.51,14.56,14.47,14.56,285700.0,14.51,14.56,14.47,14.56,285700.0
2005-03-10 09:30:00,14.54,14.56,14.29,14.36,252300.0,14.54,14.56,14.29,14.36,252300.0
2005-03-10 10:00:00,14.36,14.39,14.03,14.11,354300.0,14.36,14.39,14.03,14.11,354300.0
2005-03-10 10:30:00,14.11,14.29,14.07,14.18,173500.0,14.11,14.29,14.07,14.18,173500.0
2005-03-10 11:00:00,14.17,14.27,14.1,14.24,99500.0,14.17,14.27,14.1,14.24,99500.0
2005-03-10 11:30:00,14.26,14.28,14.2,14.27,93600.0,14.26,14.28,14.2,14.27,93600.0
2005-03-10 12:00:00,14.27,14.28,14.21,14.28,49800.0,14.27,14.28,14.21,14.28,49800.0
2005-03-10 12:30:00,14.3,14.32,14.18,14.3,105900.0,14.3,14.32,14.18,14.3,105900.0
2005-03-10 13:00:00,14.3,14.3,14.22,14.27,67800.0,14.3,14.3,14.22,14.27,67800.0
2005-03-10 13:30:00,14.26,14.39,14.26,14.29,83100.0,14.26,14.39,14.26,14.29,83100.0
2005-03-10 14:00:00,14.29,14.3,14.18,14.2,78400.0,14.29,14.3,14.18,14.2,78400.0
2005-03-10 14:30:00,14.21,14.29,14.2,14.24,51100.0,14.21,14.29,14.2,14.24,51100.0
2005-03-10 15:00:00,14.25,14.3,14.18,14.28,125900.0,14.25,14.3,14.18,14.28,125900.0
2005-03-10 15:30:00,14.29,14.38,14.29,14.31,169100.0,14.29,14.38,14.29,14.31,169100.0
2005-03-11 09:30:00,14.33,14.38,14.15,14.29,159900.0,14.33,14.38,14.15,14.29,159900.0
2005-03-11 10:00:00,14.29,14.3,14.21,14.25,85600.0,14.29,14.3,14.21,14.25,85600.0
2005-03-11 10:30:00,14.24,14.25,14.05,14.07,126700.0,14.24,14.25,14.05,14.07,126700.0
2005-03-11 11:00:00,14.07,14.14,14.05,14.05,114100.0,14.07,14.14,14.05,14.05,114100.0
2005-03-11 11:30:00,14.06,14.06,13.97,13.98,160200.0,14.06,14.06,13.97,13.98,160200.0
2005-03-11 12:00:00,13.99,14.02,13.95,13.97,140700.0,13.99,14.02,13.95,13.97,140700.0
2005-03-11 12:30:00,13.97,14.0,13.96,13.97,79400.0,13.97,14.0,13.96,13.97,79400.0
2005-03-11 13:00:00,13.97,14.05,13.95,13.98,113700.0,13.97,14.05,13.95,13.98,113700.0
2005-03-11 13:30:00,13.98,14.07,13.97,14.01,102200.0,13.98,14.07,13.97,14.01,102200.0
2005-03-11 14:00:00,14.01,14.04,13.98,13.99,107900.0,14.01,14.04,13.98,13.99,107900.0
2005-03-11 14:30:00,13.98,13.99,13.95,13.95,71200.0,13.98,13.99,13.95,13.95,71200.0
2005-03-11 15:00:00,13.96,13.98,13.95,13.96,137300.0,13.96,13.98,13.95,13.96,137300.0
2005-03-11 15:30:00,13.98,14.02,13.96,14.01,150500.0,13.98,14.02,13.96,14.01,150500.0
2005-03-14 09:30:00,14.06,14.16,13.94,14.04,214500.0,14.06,14.16,13.94,14.04,214500.0
2005-03-14 10:00:00,14.03,14.06,13.98,13.99,113900.0,14.03,14.06,13.98,13.99,113900.0
2005-03-14 10:30:00,13.99,14.05,13.97,13.97,87500.0,13.99,14.05,13.97,13.97,87500.0
2005-03-14 11:00:00,13.97,14.0,13.97,13.98,59400.0,13.97,14.0,13.97,13.98,59400.0
2005-03-14 11:30:00,13.98,14.0,13.95,13.98,63700.0,13.98,14.0,13.95,13.98,63700.0
2005-03-14 12:00:00,13.98,14.04,13.98,14.0,71600.0,13.98,14.04,13.98,14.0,71600.0
2005-03-14 12:30:00,14.0,14.02,13.99,14.0,46700.0,14.0,14.02,13.99,14.0,46700.0
2005-03-14 13:00:00,14.01,14.03,13.99,13.99,48000.0,14.01,14.03,13.99,13.99,48000.0
2005-03-14 13:30:00,14.0,14.0,13.98,13.99,38200.0,14.0,14.0,13.98,13.99,38200.0
2005-03-14 14:00:00,14.0,14.0,13.98,13.99,37300.0,14.0,14.0,13.98,13.99,37300.0
2005-03-14 14:30:00,14.0,14.03,13.99,14.0,31800.0,14.0,14.03,13.99,14.0,31800.0
2005-03-14 15:00:00,13.99,14.04,13.99,14.03,50400.0,13.99,14.04,13.99,14.03,50400.0
2005-03-14 15:30:00,14.04,14.04,13.95,14.02,214600.0,14.04,14.04,13.95,14.02,214600.0
2005-03-15 09:30:00,14.15,14.19,13.95,13.97,150000.0,14.15,14.19,13.95,13.97,150000.0
2005-03-15 10:00:00,13.96,13.98,13.9,13.9,112300.0,13.96,13.98,13.9,13.9,112300.0
2005-03-15 10:30:00,13.9,13.92,13.89,13.9,79600.0,13.9,13.92,13.89,13.9,79600.0
2005-03-15 11:00:00,13.89,13.92,13.88,13.91,95000.0,13.89,13.92,13.88,13.91,95000.0
2005-03-15 11:30:00,13.9,13.92,13.89,13.9,50500.0,13.9,13.92,13.89,13.9,50500.0
2005-03-15 12:00:00,13.9,13.91,13.87,13.87,87800.0,13.9,13.91,13.87,13.87,87800.0
2005-03-15 12:30:00,13.86,13.88,13.75,13.82,76900.0,13.86,13.88,13.75,13.82,76900.0
2005-03-15 13:00:00,13.83,13.83,13.62,13.65,125800.0,13.83,13.83,13.62,13.65,125800.0
2005-03-15 13:30:00,13.65,13.66,13.6,13.64,225300.0,13.65,13.66,13.6,13.64,225300.0
2005-03-15 14:00:00,13.63,13.65,13.57,13.57,137200.0,13.63,13.65,13.57,13.57,137200.0
2005-03-15 14:30:00,13.57,13.74,13.56,13.73,138600.0,13.57,13.74,13.56,13.73,138600.0
2005-03-15 15:00:00,13.73,13.75,13.66,13.72,50000.0,13.73,13.75,13.66,13.72,50000.0
2005-03-15 15:30:00,13.71,13.75,13.65,13.74,307700.0,13.71,13.75,13.65,13.74,307700.0
2005-03-16 09:30:00,13.57,13.86,13.52,13.76,176600.0,13.57,13.86,13.52,13.76,176600.0
2005-03-16 10:00:00,13.75,13.9,13.66,13.85,144200.0,13.75,13.9,13.66,13.85,144200.0
2005-03-16 10:30:00,13.85,13.92,13.79,13.86,166900.0,13.85,13.92,13.79,13.86,166900.0
2005-03-16 11:00:00,13.86,13.89,13.81,13.87,168500.0,13.86,13.89,13.81,13.87,168500.0
2005-03-16 11:30:00,13.86,13.87,13.7,13.73,55700.0,13.86,13.87,13.7,13.73,55700.0
2005-03-16 12:00:00,13.73,13.73,13.63,13.68,50900.0,13.73,13.73,13.63,13.68,50900.0
2005-03-16 12:30:00,13.68,13.68,13.63,13.65,49500.0,13.68,13.68,13.63,13.65,49500.0
2005-03-16 13:00:00,13.64,13.69,13.63,13.68,169800.0,13.64,13.69,13.63,13.68,169800.0
2005-03-16 13:30:00,13.67,13.73,13.64,13.64,52000.0,13.67,13.73,13.64,13.64,52000.0
2005-03-16 14:00:00,13.64,13.65,13.62,13.63,40300.0,13.64,13.65,13.62,13.63,40300.0
2005-03-16 14:30:00,13.62,13.63,13.59,13.59,26900.0,13.62,13.63,13.59,13.59,26900.0
2005-03-16 15:00:00,13.59,13.59,13.53,13.54,95000.0,13.59,13.59,13.53,13.54,95000.0
2005-03-16 15:30:00,13.54,13.57,13.51,13.53,159800.0,13.54,13.57,13.51,13.53,159800.0
2005-03-17 09:30:00,13.4,13.73,13.36,13.58,179500.0,13.4,13.73,13.36,13.58,179500.0
2005-03-17 10:00:00,13.6,13.69,13.53,13.63,74600.0,13.6,13.69,13.53,13.63,74600.0
2005-03-17 10:30:00,13.64,13.72,13.6,13.64,77900.0,13.64,13.72,13.6,13.64,77900.0
2005-03-17 11:00:00,13.64,13.65,13.61,13.61,63300.0,13.64,13.65,13.61,13.61,63300.0
2005-03-17 11:30:00,13.61,13.62,13.49,13.52,65100.0,13.61,13.62,13.49,13.52,65100.0
2005-03-17 12:00:00,13.51,13.55,13.51,13.55,29200.0,13.51,13.55,13.51,13.55,29200.0
2005-03-17 12:30:00,13.53,13.55,13.52,13.53,36100.0,13.53,13.55,13.52,13.53,36100.0
2005-03-17 13:00:00,13.53,13.54,13.5,13.52,32900.0,13.53,13.54,13.5,13.52,32900.0
2005-03-17 13:30:00,13.52,13.53,13.5,13.51,15300.0,13.52,13.53,13.5,13.51,15300.0
2005-03-17 14:00:00,13.5,13.53,13.49,13.53,87600.0,13.5,13.53,13.49,13.53,87600.0
2005-03-17 14:30:00,13.53,13.55,13.5,13.53,38700.0,13.53,13.55,13.5,13.53,38700.0
2005-03-17 15:00:00,13.54,13.59,13.53,13.54,81200.0,13.54,13.59,13.53,13.54,81200.0
2005-03-17 15:30:00,13.54,13.55,13.49,13.52,158300.0,13.54,13.55,13.49,13.52,158300.0
2005-03-18 09:30:00,13.63,13.63,13.08,13.12,160600.0,13.63,13.63,13.08,13.12,160600.0
2005-03-18 10:00:00,13.14,13.2,13.06,13.12,251400.0,13.14,13.2,13.06,13.12,251400.0
2005-03-18 10:30:00,13.13,13.13,12.95,12.96,365200.0,13.13,13.13,12.95,12.96,365200.0
2005-03-18 11:00:00,12.95,13.05,12.95,13.03,87600.0,12.95,13.05,12.95,13.03,87600.0
2005-03-18 11:30:00,13.04,13.05,13.01,13.03,61300.0,13.04,13.05,13.01,13.03,61300.0
2005-03-18 12:00:00,13.03,13.1,13.02,13.07,48600.0,13.03,13.1,13.02,13.07,48600.0
2005-03-18 12:30:00,13.07,13.1,13.04,13.07,58800.0,13.07,13.1,13.04,13.07,58800.0
2005-03-18 13:00:00,13.06,13.19,13.02,13.1,117400.0,13.06,13.19,13.02,13.1,117400.0
2005-03-18 13:30:00,13.09,13.18,13.09,13.15,55900.0,13.09,13.18,13.09,13.15,55900.0
2005-03-18 14:00:00,13.15,13.16,13.1,13.11,42100.0,13.15,13.16,13.1,13.11,42100.0
2005-03-18 14:30:00,13.1,13.13,13.1,13.1,28700.0,13.1,13.13,13.1,13.1,28700.0
2005-03-18 15:00:00,13.1,13.11,13.02,13.1,70300.0,13.1,13.11,13.02,13.1,70300.0
2005-03-18 15:30:00,13.1,13.12,13.06,13.12,166400.0,13.1,13.12,13.06,13.12,166400.0
2005-03-21 09:30:00,15.2,15.2,15.2,15.2,500.0,15.2,15.2,15.2,15.2,500.0
2005-03-21 10:00:00,15.0,18.98,14.76,16.43,5809200.0,15.0,18.98,14.76,16.43,5809200.0
2005-03-21 10:30:00,16.42,17.0,16.26,16.9,2057700.0,16.42,17.0,16.26,16.9,2057700.0
2005-03-21 11:00:00,16.93,17.42,16.9,17.26,2411500.0,16.93,17.42,16.9,17.26,2411500.0
2005-03-21 11:30:00,17.26,17.27,16.81,16.93,1306900.0,17.26,17.27,16.81,16.93,1306900.0
2005-03-21 12:00:00,16.94,17.25,16.94,17.14,599600.0,16.94,17.25,16.94,17.14,599600.0
2005-03-21 12:30:00,17.14,17.29,17.08,17.17,704500.0,17.14,17.29,17.08,17.17,704500.0
2005-03-21 13:00:00,17.17,17.2,16.93,16.95,523700.0,17.17,17.2,16.93,16.95,523700.0
2005-03-21 13:30:00,16.94,17.15,16.94,17.02,319500.0,16.94,17.15,16.94,17.02,319500.0
2005-03-21 14:00:00,17.01,17.13,16.94,17.12,406300.0,17.01,17.13,16.94,17.12,406300.0
2005-03-21 14:30:00,17.11,17.23,16.96,17.06,760100.0,17.11,17.23,16.96,17.06,760100.0
2005-03-21 15:00:00,17.04,17.38,17.04,17.27,1285300.0,17.04,17.38,17.04,17.27,1285300.0
2005-03-21 15:30:00,17.27,17.28,16.97,17.0,1515600.0,17.27,17.28,16.97,17.0,1515600.0
2005-03-22 09:30:00,16.94,17.05,16.23,16.44,1190500.0,16.94,17.05,16.23,16.44,1190500.0
2005-03-22 10:00:00,16.45,16.53,16.21,16.22,437000.0,16.45,16.53,16.21,16.22,437000.0
2005-03-22 10:30:00,16.22,16.22,16.0,16.11,470900.0,16.22,16.22,16.0,16.11,470900.0
2005-03-22 11:00:00,16.12,16.69,15.52,15.53,927500.0,16.12,16.69,15.52,15.53,927500.0
2005-03-22 11:30:00,15.53,15.72,15.52,15.59,622300.0,15.53,15.72,15.52,15.59,622300.0
2005-03-22 12:00:00,15.59,15.61,15.55,15.56,200300.0,15.59,15.61,15.55,15.56,200300.0
2005-03-22 12:30:00,15.55,15.65,15.51,15.64,244600.0,15.55,15.65,15.51,15.64,244600.0
2005-03-22 13:00:00,15.63,15.72,15.54,15.72,310700.0,15.63,15.72,15.54,15.72,310700.0
2005-03-22 13:30:00,15.72,15.75,15.63,15.71,288800.0,15.72,15.75,15.63,15.71,288800.0
2005-03-22 14:00:00,15.7,15.81,15.62,15.66,246700.0,15.7,15.81,15.62,15.66,246700.0
2005-03-22 14:30:00,15.66,15.74,15.62,15.73,191800.0,15.66,15.74,15.62,15.73,191800.0
2005-03-22 15:00:00,15.72,15.73,15.61,15.66,211100.0,15.72,15.73,15.61,15.66,211100.0
2005-03-22 15:30:00,15.65,15.74,15.6,15.61,524000.0,15.65,15.74,15.6,15.61,524000.0
2005-03-23 09:30:00,15.53,16.24,15.3,16.08,690500.0,15.53,16.24,15.3,16.08,690500.0
2005-03-23 10:00:00,16.07,16.21,15.87,15.99,464400.0,16.07,16.21,15.87,15.99,464400.0
2005-03-23 10:30:00,15.98,16.05,15.95,16.03,158800.0,15.98,16.05,15.95,16.03,158800.0
2005-03-23 11:00:00,16.02,16.19,16.0,16.07,149100.0,16.02,16.19,16.0,16.07,149100.0
2005-03-23 11:30:00,16.06,16.06,15.89,15.89,127900.0,16.06,16.06,15.89,15.89,127900.0
2005-03-23 12:00:00,15.89,16.08,15.88,16.02,70200.0,15.89,16.08,15.88,16.02,70200.0
2005-03-23 12:30:00,16.03,16.05,16.0,16.04,60500.0,16.03,16.05,16.0,16.04,60500.0
2005-03-23 13:00:00,16.04,16.07,15.92,15.93,66300.0,16.04,16.07,15.92,15.93,66300.0
2005-03-23 13:30:00,15.93,15.99,15.73,15.79,247100.0,15.93,15.99,15.73,15.79,247100.0
2005-03-23 14:00:00,15.79,15.99,15.75,15.88,155600.0,15.79,15.99,15.75,15.88,155600.0
2005-03-23 14:30:00,15.87,15.88,15.8,15.84,55600.0,15.87,15.88,15.8,15.84,55600.0
2005-03-23 15:00:00,15.85,15.85,15.79,15.84,114300.0,15.85,15.85,15.79,15.84,114300.0
2005-03-23 15:30:00,15.84,15.9,15.76,15.83,225500.0,15.84,15.9,15.76,15.83,225500.0
2005-03-24 09:30:00,16.0,16.18,15.52,15.77,338900.0,16.0,16.18,15.52,15.77,338900.0
2005-03-24 10:00:00,15.79,15.82,15.65,15.69,138300.0,15.79,15.82,15.65,15.69,138300.0
2005-03-24 10:30:00,15.69,15.78,15.68,15.73,51300.0,15.69,15.78,15.68,15.73,51300.0
2005-03-24 11:00:00,15.74,15.74,15.58,15.6,86300.0,15.74,15.74,15.58,15.6,86300.0
2005-03-24 11:30:00,15.61,15.65,15.54,15.64,64900.0,15.61,15.65,15.54,15.64,64900.0
2005-03-24 12:00:00,15.64,15.64,15.6,15.61,60500.0,15.64,15.64,15.6,15.61,60500.0
2005-03-24 12:30:00,15.61,15.66,15.59,15.61,58300.0,15.61,15.66,15.59,15.61,58300.0
2005-03-24 13:00:00,15.6,15.61,15.58,15.59,27700.0,15.6,15.61,15.58,15.59,27700.0
2005-03-24 13:30:00,15.6,15.75,15.59,15.68,50800.0,15.6,15.75,15.59,15.68,50800.0
2005-03-24 14:00:00,15.68,15.72,15.65,15.69,41700.0,15.68,15.72,15.65,15.69,41700.0
2005-03-24 14:30:00,15.69,15.7,15.66,15.66,28100.0,15.69,15.7,15.66,15.66,28100.0
2005-03-24 15:00:00,15.66,15.67,15.65,15.66,62300.0,15.66,15.67,15.65,15.66,62300.0
2005-03-24 15:30:00,15.65,15.66,15.58,15.59,192600.0,15.65,15.66,15.58,15.59,192600.0
2005-03-28 09:30:00,15.74,15.8,15.55,15.71,325700.0,15.74,15.8,15.55,15.71,325700.0
2005-03-28 10:00:00,15.72,15.72,15.51,15.52,140900.0,15.72,15.72,15.51,15.52,140900.0
2005-03-28 10:30:00,15.52,15.56,15.47,15.49,90200.0,15.52,15.56,15.47,15.49,90200.0
2005-03-28 11:00:00,15.49,15.5,15.29,15.3,175700.0,15.49,15.5,15.29,15.3,175700.0
2005-03-28 11:30:00,15.3,15.33,15.28,15.32,119700.0,15.3,15.33,15.28,15.32,119700.0
2005-03-28 12:00:00,15.32,15.35,15.3,15.33,75700.0,15.32,15.35,15.3,15.33,75700.0
2005-03-28 12:30:00,15.32,15.33,15.3,15.31,37800.0,15.32,15.33,15.3,15.31,37800.0
2005-03-28 13:00:00,15.3,15.33,15.3,15.3,32600.0,15.3,15.33,15.3,15.3,32600.0
2005-03-28 13:30:00,15.31,15.39,15.3,15.33,48400.0,15.31,15.39,15.3,15.33,48400.0
2005-03-28 14:00:00,15.33,15.34,15.25,15.32,59400.0,15.33,15.34,15.25,15.32,59400.0
2005-03-28 14:30:00,15.32,15.33,15.3,15.3,46700.0,15.32,15.33,15.3,15.3,46700.0
2005-03-28 15:00:00,15.3,15.31,15.17,15.24,111800.0,15.3,15.31,15.17,15.24,111800.0
2005-03-28 15:30:00,15.24,15.24,15.19,15.21,158200.0,15.24,15.24,15.19,15.21,158200.0
2005-03-29 09:30:00,15.21,15.27,15.08,15.13,140300.0,15.21,15.27,15.08,15.13,140300.0
2005-03-29 10:00:00,15.14,15.43,15.12,15.38,149000.0,15.14,15.43,15.12,15.38,149000.0
2005-03-29 10:30:00,15.38,15.45,15.34,15.43,110300.0,15.38,15.45,15.34,15.43,110300.0
2005-03-29 11:00:00,15.42,15.44,15.37,15.38,69300.0,15.42,15.44,15.37,15.38,69300.0
2005-03-29 11:30:00,15.39,15.41,15.36,15.37,60900.0,15.39,15.41,15.36,15.37,60900.0
2005-03-29 12:00:00,15.37,15.4,15.32,15.34,68800.0,15.37,15.4,15.32,15.34,68800.0
2005-03-29 12:30:00,15.34,15.37,15.33,15.35,55500.0,15.34,15.37,15.33,15.35,55500.0
2005-03-29 13:00:00,15.36,15.37,15.24,15.25,97600.0,15.36,15.37,15.24,15.25,97600.0
2005-03-29 13:30:00,15.25,15.25,15.21,15.24,41200.0,15.25,15.25,15.21,15.24,41200.0
2005-03-29 14:00:00,15.24,15.24,15.17,15.18,64400.0,15.24,15.24,15.17,15.18,64400.0
2005-03-29 14:30:00,15.18,15.19,15.09,15.17,59400.0,15.18,15.19,15.09,15.17,59400.0
2005-03-29 15:00:00,15.17,15.18,15.06,15.08,95900.0,15.17,15.18,15.06,15.08,95900.0
2005-03-29 15:30:00,15.08,15.09,14.86,14.98,277600.0,15.08,15.09,14.86,14.98,277600.0
2005-03-30 09:30:00,15.46,15.77,15.19,15.24,320500.0,15.46,15.77,15.19,15.24,320500.0
2005-03-30 10:00:00,15.22,15.43,15.06,15.11,222000.0,15.22,15.43,15.06,15.11,222000.0
2005-03-30 10:30:00,15.11,15.3,14.98,15.24,172300.0,15.11,15.3,14.98,15.24,172300.0
2005-03-30 11:00:00,15.21,15.31,15.17,15.3,49500.0,15.21,15.31,15.17,15.3,49500.0
2005-03-30 11:30:00,15.27,15.37,15.23,15.31,60400.0,15.27,15.37,15.23,15.31,60400.0
2005-03-30 12:00:00,15.32,15.33,15.17,15.18,48100.0,15.32,15.33,15.17,15.18,48100.0
2005-03-30 12:30:00,15.18,15.3,15.16,15.21,26600.0,15.18,15.3,15.16,15.21,26600.0
2005-03-30 13:00:00,15.22,15.33,15.19,15.29,46500.0,15.22,15.33,15.19,15.29,46500.0
2005-03-30 13:30:00,15.28,15.28,15.21,15.27,21000.0,15.28,15.28,15.21,15.27,21000.0
2005-03-30 14:00:00,15.28,15.3,15.22,15.24,39000.0,15.28,15.3,15.22,15.24,39000.0
2005-03-30 14:30:00,15.24,15.3,15.22,15.3,57000.0,15.24,15.3,15.22,15.3,57000.0
2005-03-30 15:00:00,15.3,15.33,15.26,15.3,74500.0,15.3,15.33,15.26,15.3,74500.0
2005-03-30 15:30:00,15.3,15.33,15.29,15.33,187300.0,15.3,15.33,15.29,15.33,187300.0
2005-03-31 09:30:00,15.4,15.44,15.3,15.36,202300.0,15.4,15.44,15.3,15.36,202300.0
2005-03-31 10:00:00,15.36,15.36,15.1,15.21,91300.0,15.36,15.36,15.1,15.21,91300.0
2005-03-31 10:30:00,15.2,15.23,15.11,15.12,45600.0,15.2,15.23,15.11,15.12,45600.0
2005-03-31 11:00:00,15.11,15.18,15.1,15.17,61400.0,15.11,15.18,15.1,15.17,61400.0
2005-03-31 11:30:00,15.17,15.23,15.14,15.15,35900.0,15.17,15.23,15.14,15.15,35900.0
2005-03-31 12:00:00,15.15,15.17,15.15,15.16,18900.0,15.15,15.17,15.15,15.16,18900.0
2005-03-31 12:30:00,15.16,15.23,15.15,15.22,67800.0,15.16,15.23,15.15,15.22,67800.0
2005-03-31 13:00:00,15.21,15.28,15.21,15.27,41100.0,15.21,15.28,15.21,15.27,41100.0
2005-03-31 13:30:00,15.28,15.35,15.2,15.2,38600.0,15.28,15.35,15.2,15.2,38600.0
2005-03-31 14:00:00,15.22,15.22,15.11,15.15,79400.0,15.22,15.22,15.11,15.15,79400.0
2005-03-31 14:30:00,15.15,15.2,15.14,15.2,29500.0,15.15,15.2,15.14,15.2,29500.0
2005-03-31 15:00:00,15.19,15.2,15.1,15.1,93800.0,15.19,15.2,15.1,15.1,93800.0
2005-03-31 15:30:00,15.1,15.15,15.04,15.09,103800.0,15.1,15.15,15.04,15.09,103800.0
2005-04-01 09:30:00,15.11,15.24,14.97,15.02,156800.0,15.11,15.24,14.97,15.02,156800.0
2005-04-01 10:00:00,15.03,15.07,14.88,14.94,140300.0,15.03,15.07,14.88,14.94,140300.0
2005-04-01 10:30:00,14.94,15.09,14.91,14.91,49400.0,14.94,15.09,14.91,14.91,49400.0
2005-04-01 11:00:00,14.91,14.99,14.9,14.92,40500.0,14.91,14.99,14.9,14.92,40500.0
2005-04-01 11:30:00,14.93,14.98,14.93,14.94,19700.0,14.93,14.98,14.93,14.94,19700.0
2005-04-01 12:00:00,14.94,15.0,14.91,14.98,31300.0,14.94,15.0,14.91,14.98,31300.0
2005-04-01 12:30:00,14.96,15.04,14.94,15.01,30200.0,14.96,15.04,14.94,15.01,30200.0
2005-04-01 13:00:00,15.0,15.03,14.98,14.98,28600.0,15.0,15.03,14.98,14.98,28600.0
2005-04-01 13:30:00,14.96,15.02,14.94,14.94,17200.0,14.96,15.02,14.94,14.94,17200.0
2005-04-01 14:00:00,14.93,14.93,14.86,14.86,64400.0,14.93,14.93,14.86,14.86,64400.0
2005-04-01 14:30:00,14.87,14.92,14.85,14.85,51100.0,14.87,14.92,14.85,14.85,51100.0
2005-04-01 15:00:00,14.86,14.89,14.7,14.73,97800.0,14.86,14.89,14.7,14.73,97800.0
2005-04-01 15:30:00,14.73,14.88,14.73,14.85,101700.0,14.73,14.88,14.73,14.85,101700.0
2005-04-04 09:30:00,14.77,14.9,14.55,14.6,146000.0,14.77,14.9,14.55,14.6,146000.0
2005-04-04 10:00:00,14.6,14.64,14.42,14.47,130400.0,14.6,14.64,14.42,14.47,130400.0
2005-04-04 10:30:00,14.46,14.56,14.39,14.47,82800.0,14.46,14.56,14.39,14.47,82800.0
2005-04-04 11:00:00,14.46,14.59,14.42,14.53,68000.0,14.46,14.59,14.42,14.53,68000.0
2005-04-04 11:30:00,14.53,14.59,14.42,14.48,63100.0,14.53,14.59,14.42,14.48,63100.0
2005-04-04 12:00:00,14.47,14.55,14.45,14.48,31100.0,14.47,14.55,14.45,14.48,31100.0
2005-04-04 12:30:00,14.48,14.54,14.47,14.5,30900.0,14.48,14.54,14.47,14.5,30900.0
2005-04-04 13:00:00,14.5,14.5,14.41,14.41,31900.0,14.5,14.5,14.41,14.41,31900.0
2005-04-04 13:30:00,14.41,14.52,14.41,14.51,48700.0,14.41,14.52,14.41,14.51,48700.0
2005-04-04 14:00:00,14.51,14.6,14.51,14.6,48500.0,14.51,14.6,14.51,14.6,48500.0
2005-04-04 14:30:00,14.6,14.65,14.57,14.6,29700.0,14.6,14.65,14.57,14.6,29700.0
2005-04-04 15:00:00,14.59,14.59,14.51,14.52,53700.0,14.59,14.59,14.51,14.52,53700.0
2005-04-04 15:30:00,14.51,14.55,14.41,14.54,195500.0,14.51,14.55,14.41,14.54,195500.0
2005-04-05 09:30:00,14.65,14.74,14.45,14.54,152900.0,14.65,14.74,14.45,14.54,152900.0
2005-04-05 10:00:00,14.53,14.6,14.46,14.49,66100.0,14.53,14.6,14.46,14.49,66100.0
2005-04-05 10:30:00,14.5,14.5,14.37,14.46,78000.0,14.5,14.5,14.37,14.46,78000.0
2005-04-05 11:00:00,14.46,14.46,14.4,14.41,30800.0,14.46,14.46,14.4,14.41,30800.0
2005-04-05 11:30:00,14.4,14.44,14.38,14.41,38200.0,14.4,14.44,14.38,14.41,38200.0
2005-04-05 12:00:00,14.41,14.41,14.39,14.41,40600.0,14.41,14.41,14.39,14.41,40600.0
2005-04-05 12:30:00,14.4,14.42,14.4,14.4,52900.0,14.4,14.42,14.4,14.4,52900.0
2005-04-05 13:00:00,14.41,14.42,14.4,14.41,31400.0,14.41,14.42,14.4,14.41,31400.0
2005-04-05 13:30:00,14.4,14.41,14.29,14.33,73300.0,14.4,14.41,14.29,14.33,73300.0
2005-04-05 14:00:00,14.34,14.34,14.29,14.31,62200.0,14.34,14.34,14.29,14.31,62200.0
2005-04-05 14:30:00,14.3,14.31,14.2,14.22,93600.0,14.3,14.31,14.2,14.22,93600.0
2005-04-05 15:00:00,14.22,14.26,14.12,14.22,115000.0,14.22,14.26,14.12,14.22,115000.0
2005-04-05 15:30:00,14.22,14.26,14.15,14.26,215000.0,14.22,14.26,14.15,14.26,215000.0
2005-04-06 09:30:00,14.25,14.37,14.22,14.3,109400.0,14.25,14.37,14.22,14.3,109400.0
2005-04-06 10:00:00,14.31,14.35,14.29,14.32,57800.0,14.31,14.35,14.29,14.32,57800.0
2005-04-06 10:30:00,14.3,14.33,14.2,14.3,36400.0,14.3,14.33,14.2,14.3,36400.0
2005-04-06 11:00:00,14.3,14.37,14.26,14.33,48800.0,14.3,14.37,14.26,14.33,48800.0
2005-04-06 11:30:00,14.33,14.35,14.27,14.28,27800.0,14.33,14.35,14.27,14.28,27800.0
2005-04-06 12:00:00,14.28,14.32,14.23,14.26,24300.0,14.28,14.32,14.23,14.26,24300.0
2005-04-06 12:30:00,14.23,14.24,14.21,14.22,34600.0,14.23,14.24,14.21,14.22,34600.0
2005-04-06 13:00:00,14.22,14.23,14.22,14.22,19200.0,14.22,14.23,14.22,14.22,19200.0
2005-04-06 13:30:00,14.22,14.3,14.21,14.23,56400.0,14.22,14.3,14.21,14.23,56400.0
2005-04-06 14:00:00,14.22,14.23,14.22,14.22,31600.0,14.22,14.23,14.22,14.22,31600.0
2005-04-06 14:30:00,14.22,14.23,14.21,14.22,37900.0,14.22,14.23,14.21,14.22,37900.0
2005-04-06 15:00:00,14.22,14.25,14.2,14.22,114700.0,14.22,14.25,14.2,14.22,114700.0
2005-04-06 15:30:00,14.22,14.24,14.12,14.16,118400.0,14.22,14.24,14.12,14.16,118400.0
2005-04-07 09:30:00,14.12,14.3,14.11,14.15,65700.0,14.12,14.3,14.11,14.15,65700.0
2005-04-07 10:00:00,14.15,14.25,14.15,14.22,54300.0,14.15,14.25,14.15,14.22,54300.0
2005-04-07 10:30:00,14.21,14.25,14.21,14.23,25900.0,14.21,14.25,14.21,14.23,25900.0
2005-04-07 11:00:00,14.24,14.25,14.22,14.23,26100.0,14.24,14.25,14.22,14.23,26100.0
2005-04-07 11:30:00,14.23,14.24,14.13,14.14,25600.0,14.23,14.24,14.13,14.14,25600.0
2005-04-07 12:00:00,14.13,14.14,14.1,14.11,36300.0,14.13,14.14,14.1,14.11,36300.0
2005-04-07 12:30:00,14.11,14.16,14.06,14.13,47600.0,14.11,14.16,14.06,14.13,47600.0
2005-04-07 13:00:00,14.13,14.2,14.1,14.2,50700.0,14.13,14.2,14.1,14.2,50700.0
2005-04-07 13:30:00,14.18,14.2,14.12,14.12,34300.0,14.18,14.2,14.12,14.12,34300.0
2005-04-07 14:00:00,14.13,14.15,14.12,14.14,14200.0,14.13,14.15,14.12,14.14,14200.0
2005-04-07 14:30:00,14.13,14.15,14.12,14.14,36800.0,14.13,14.15,14.12,14.14,36800.0
2005-04-07 15:00:00,14.14,14.17,14.12,14.12,82000.0,14.14,14.17,14.12,14.12,82000.0
2005-04-07 15:30:00,14.12,14.19,14.08,14.19,149300.0,14.12,14.19,14.08,14.19,149300.0
2005-04-08 09:30:00,14.13,14.22,14.1,14.18,106300.0,14.13,14.22,14.1,14.18,106300.0
2005-04-08 10:00:00,14.18,14.33,14.18,14.23,118900.0,14.18,14.33,14.18,14.23,118900.0
2005-04-08 10:30:00,14.21,14.21,14.08,14.16,101500.0,14.21,14.21,14.08,14.16,101500.0
2005-04-08 11:00:00,14.16,14.18,14.09,14.13,28100.0,14.16,14.18,14.09,14.13,28100.0
2005-04-08 11:30:00,14.12,14.15,14.1,14.13,20400.0,14.12,14.15,14.1,14.13,20400.0
2005-04-08 12:00:00,14.13,14.15,14.1,14.14,30400.0,14.13,14.15,14.1,14.14,30400.0
2005-04-08 12:30:00,14.14,14.17,14.14,14.15,29700.0,14.14,14.17,14.14,14.15,29700.0
2005-04-08 13:00:00,14.14,14.17,14.11,14.13,63100.0,14.14,14.17,14.11,14.13,63100.0
2005-04-08 13:30:00,14.13,14.2,14.13,14.15,28400.0,14.13,14.2,14.13,14.15,28400.0
2005-04-08 14:00:00,14.16,14.19,14.12,14.15,75500.0,14.16,14.19,14.12,14.15,75500.0
2005-04-08 14:30:00,14.16,14.17,14.14,14.16,20400.0,14.16,14.17,14.14,14.16,20400.0
2005-04-08 15:00:00,14.14,14.2,14.1,14.15,72500.0,14.14,14.2,14.1,14.15,72500.0
2005-04-08 15:30:00,14.14,14.2,14.12,14.2,264100.0,14.14,14.2,14.12,14.2,264100.0
2005-04-11 09:30:00,14.15,14.32,14.1,14.22,135600.0,14.15,14.32,14.1,14.22,135600.0
2005-04-11 10:00:00,14.22,14.27,14.2,14.23,56000.0,14.22,14.27,14.2,14.23,56000.0
2005-04-11 10:30:00,14.23,14.24,14.14,14.16,56900.0,14.23,14.24,14.14,14.16,56900.0
2005-04-11 11:00:00,14.16,14.2,14.15,14.16,28200.0,14.16,14.2,14.15,14.16,28200.0
2005-04-11 11:30:00,14.16,14.16,14.12,14.13,33600.0,14.16,14.16,14.12,14.13,33600.0
2005-04-11 12:00:00,14.14,14.16,14.12,14.15,45400.0,14.14,14.16,14.12,14.15,45400.0
2005-04-11 12:30:00,14.15,14.16,14.05,14.1,65300.0,14.15,14.16,14.05,14.1,65300.0
2005-04-11 13:00:00,14.1,14.11,14.06,14.1,31100.0,14.1,14.11,14.06,14.1,31100.0
2005-04-11 13:30:00,14.1,14.11,14.05,14.09,30400.0,14.1,14.11,14.05,14.09,30400.0
2005-04-11 14:00:00,14.09,14.1,14.05,14.06,21100.0,14.09,14.1,14.05,14.06,21100.0
2005-04-11 14:30:00,14.07,14.09,14.06,14.07,31100.0,14.07,14.09,14.06,14.07,31100.0
2005-04-11 15:00:00,14.07,14.07,14.02,14.05,128300.0,14.07,14.07,14.02,14.05,128300.0
2005-04-11 15:30:00,14.04,14.08,14.0,14.02,237600.0,14.04,14.08,14.0,14.02,237600.0
2005-04-12 09:30:00,13.95,14.04,13.88,13.89,180200.0,13.95,14.04,13.88,13.89,180200.0
2005-04-12 10:00:00,13.9,13.93,13.89,13.92,61500.0,13.9,13.93,13.89,13.92,61500.0
2005-04-12 10:30:00,13.91,14.0,13.91,13.94,41300.0,13.91,14.0,13.91,13.94,41300.0
2005-04-12 11:00:00,13.93,13.95,13.9,13.91,35300.0,13.93,13.95,13.9,13.91,35300.0
2005-04-12 11:30:00,13.9,13.92,13.89,13.89,80800.0,13.9,13.92,13.89,13.89,80800.0
2005-04-12 12:00:00,13.89,13.92,13.85,13.92,43300.0,13.89,13.92,13.85,13.92,43300.0
2005-04-12 12:30:00,13.92,13.92,13.89,13.91,22600.0,13.92,13.92,13.89,13.91,22600.0
2005-04-12 13:00:00,13.9,13.91,13.84,13.85,50700.0,13.9,13.91,13.84,13.85,50700.0
2005-04-12 13:30:00,13.85,13.86,13.7,13.75,105100.0,13.85,13.86,13.7,13.75,105100.0
2005-04-12 14:00:00,13.75,14.0,13.74,13.91,93700.0,13.75,14.0,13.74,13.91,93700.0
2005-04-12 14:30:00,13.89,14.0,13.82,14.0,73100.0,13.89,14.0,13.82,14.0,73100.0
2005-04-12 15:00:00,14.0,14.0,13.87,13.93,57400.0,14.0,14.0,13.87,13.93,57400.0
2005-04-12 15:30:00,13.93,14.04,13.93,13.99,130500.0,13.93,14.04,13.93,13.99,130500.0
2005-04-13 09:30:00,13.91,13.97,13.87,13.89,79400.0,13.91,13.97,13.87,13.89,79400.0
2005-04-13 10:00:00,13.89,13.92,13.79,13.87,76400.0,13.89,13.92,13.79,13.87,76400.0
2005-04-13 10:30:00,13.88,13.97,13.87,13.91,63700.0,13.88,13.97,13.87,13.91,63700.0
2005-04-13 11:00:00,13.9,13.91,13.86,13.87,26500.0,13.9,13.91,13.86,13.87,26500.0
2005-04-13 11:30:00,13.87,13.94,13.84,13.91,36800.0,13.87,13.94,13.84,13.91,36800.0
2005-04-13 12:00:00,13.91,13.91,13.9,13.9,15500.0,13.91,13.91,13.9,13.9,15500.0
2005-04-13 12:30:00,13.9,13.91,13.89,13.89,28400.0,13.9,13.91,13.89,13.89,28400.0
2005-04-13 13:00:00,13.9,13.92,13.83,13.84,34000.0,13.9,13.92,13.83,13.84,34000.0
2005-04-13 13:30:00,13.84,13.87,13.81,13.84,54900.0,13.84,13.87,13.81,13.84,54900.0
2005-04-13 14:00:00,13.84,13.92,13.81,13.87,51900.0,13.84,13.92,13.81,13.87,51900.0
2005-04-13 14:30:00,13.87,13.9,13.83,13.84,41800.0,13.87,13.9,13.83,13.84,41800.0
2005-04-13 15:00:00,13.86,13.86,13.75,13.81,100200.0,13.86,13.86,13.75,13.81,100200.0
2005-04-13 15:30:00,13.81,13.81,13.75,13.8,174700.0,13.81,13.81,13.75,13.8,174700.0
2005-04-14 09:30:00,14.25,14.31,13.81,13.81,358800.0,14.25,14.31,13.81,13.81,358800.0
2005-04-14 10:00:00,13.81,14.08,13.75,13.83,270000.0,13.81,14.08,13.75,13.83,270000.0
2005-04-14 10:30:00,13.83,13.92,13.75,13.91,104400.0,13.83,13.92,13.75,13.91,104400.0
2005-04-14 11:00:00,13.92,14.0,13.86,13.98,84900.0,13.92,14.0,13.86,13.98,84900.0
2005-04-14 11:30:00,13.97,14.09,13.95,13.96,66800.0,13.97,14.09,13.95,13.96,66800.0
2005-04-14 12:00:00,13.96,14.09,13.89,14.0,87600.0,13.96,14.09,13.89,14.0,87600.0
2005-04-14 12:30:00,14.01,14.03,13.96,13.98,67500.0,14.01,14.03,13.96,13.98,67500.0
2005-04-14 13:00:00,13.97,14.1,13.96,14.02,106600.0,13.97,14.1,13.96,14.02,106600.0
2005-04-14 13:30:00,14.02,14.04,13.98,14.03,69900.0,14.02,14.04,13.98,14.03,69900.0
2005-04-14 14:00:00,14.04,14.17,14.03,14.16,203700.0,14.04,14.17,14.03,14.16,203700.0
2005-04-14 14:30:00,14.17,14.25,14.1,14.18,217600.0,14.17,14.25,14.1,14.18,217600.0
2005-04-14 15:00:00,14.18,14.24,14.17,14.2,165100.0,14.18,14.24,14.17,14.2,165100.0
2005-04-14 15:30:00,14.2,14.2,13.95,14.03,389400.0,14.2,14.2,13.95,14.03,389400.0
2005-04-15 09:30:00,13.8,14.05,13.77,14.0,443900.0,13.8,14.05,13.77,14.0,443900.0
2005-04-15 10:00:00,14.0,14.16,13.87,14.0,283300.0,14.0,14.16,13.87,14.0,283300.0
2005-04-15 10:30:00,13.99,14.05,13.76,13.88,201300.0,13.99,14.05,13.76,13.88,201300.0
2005-04-15 11:00:00,13.9,13.98,13.82,13.82,109100.0,13.9,13.98,13.82,13.82,109100.0
2005-04-15 11:30:00,13.82,13.83,13.7,13.76,116200.0,13.82,13.83,13.7,13.76,116200.0
2005-04-15 12:00:00,13.76,13.77,13.64,13.66,100700.0,13.76,13.77,13.64,13.66,100700.0
2005-04-15 12:30:00,13.66,13.67,13.55,13.55,96900.0,13.66,13.67,13.55,13.55,96900.0
2005-04-15 13:00:00,13.56,13.94,13.55,13.87,123600.0,13.56,13.94,13.55,13.87,123600.0
2005-04-15 13:30:00,13.87,13.93,13.77,13.78,52600.0,13.87,13.93,13.77,13.78,52600.0
2005-04-15 14:00:00,13.78,13.9,13.75,13.77,58800.0,13.78,13.9,13.75,13.77,58800.0
2005-04-15 14:30:00,13.77,13.87,13.73,13.87,59800.0,13.77,13.87,13.73,13.87,59800.0
2005-04-15 15:00:00,13.86,13.88,13.78,13.79,101500.0,13.86,13.88,13.78,13.79,101500.0
2005-04-15 15:30:00,13.78,13.88,13.65,13.8,269300.0,13.78,13.88,13.65,13.8,269300.0
2005-04-18 09:30:00,13.7,13.78,13.5,13.78,182800.0,13.7,13.78,13.5,13.78,182800.0
2005-04-18 10:00:00,13.76,13.82,13.51,13.52,137800.0,13.76,13.82,13.51,13.52,137800.0
2005-04-18 10:30:00,13.52,13.62,13.41,13.56,114000.0,13.52,13.62,13.41,13.56,114000.0
2005-04-18 11:00:00,13.57,13.61,13.46,13.48,76600.0,13.57,13.61,13.46,13.48,76600.0
2005-04-18 11:30:00,13.48,13.49,13.31,13.33,130300.0,13.48,13.49,13.31,13.33,130300.0
2005-04-18 12:00:00,13.33,13.37,13.32,13.35,72600.0,13.33,13.37,13.32,13.35,72600.0
2005-04-18 12:30:00,13.34,13.4,13.34,13.39,58700.0,13.34,13.4,13.34,13.39,58700.0
2005-04-18 13:00:00,13.4,13.47,13.35,13.38,106200.0,13.4,13.47,13.35,13.38,106200.0
2005-04-18 13:30:00,13.38,13.4,13.36,13.4,50000.0,13.38,13.4,13.36,13.4,50000.0
2005-04-18 14:00:00,13.39,13.45,13.38,13.4,34900.0,13.39,13.45,13.38,13.4,34900.0
2005-04-18 14:30:00,13.38,13.42,13.3,13.31,80000.0,13.38,13.42,13.3,13.31,80000.0
2005-04-18 15:00:00,13.31,13.34,13.26,13.33,107800.0,13.31,13.34,13.26,13.33,107800.0
2005-04-18 15:30:00,13.34,13.45,13.32,13.44,228500.0,13.34,13.45,13.32,13.44,228500.0
2005-04-19 09:30:00,13.42,13.69,13.36,13.53,249900.0,13.42,13.69,13.36,13.53,249900.0
2005-04-19 10:00:00,13.52,13.53,13.35,13.47,88500.0,13.52,13.53,13.35,13.47,88500.0
2005-04-19 10:30:00,13.47,13.49,13.39,13.45,73500.0,13.47,13.49,13.39,13.45,73500.0
2005-04-19 11:00:00,13.45,13.54,13.45,13.54,60300.0,13.45,13.54,13.45,13.54,60300.0
2005-04-19 11:30:00,13.53,13.6,13.51,13.58,51100.0,13.53,13.6,13.51,13.58,51100.0
2005-04-19 12:00:00,13.6,13.6,13.53,13.55,50500.0,13.6,13.6,13.53,13.55,50500.0
2005-04-19 12:30:00,13.56,13.58,13.52,13.54,48100.0,13.56,13.58,13.52,13.54,48100.0
2005-04-19 13:00:00,13.55,13.62,13.55,13.62,30000.0,13.55,13.62,13.55,13.62,30000.0
2005-04-19 13:30:00,13.62,13.7,13.61,13.66,50300.0,13.62,13.7,13.61,13.66,50300.0
2005-04-19 14:00:00,13.67,13.67,13.62,13.65,35100.0,13.67,13.67,13.62,13.65,35100.0
2005-04-19 14:30:00,13.64,13.67,13.63,13.65,37600.0,13.64,13.67,13.63,13.65,37600.0
2005-04-19 15:00:00,13.65,13.65,13.55,13.55,82700.0,13.65,13.65,13.55,13.55,82700.0
2005-04-19 15:30:00,13.55,13.68,13.55,13.64,140900.0,13.55,13.68,13.55,13.64,140900.0
2005-04-20 09:30:00,13.9,13.94,13.35,13.52,240700.0,13.9,13.94,13.35,13.52,240700.0
2005-04-20 10:00:00,13.51,13.69,13.5,13.69,119800.0,13.51,13.69,13.5,13.69,119800.0
2005-04-20 10:30:00,13.67,13.68,13.53,13.67,53900.0,13.67,13.68,13.53,13.67,53900.0
2005-04-20 11:00:00,13.67,13.68,13.5,13.51,73600.0,13.67,13.68,13.5,13.51,73600.0
2005-04-20 11:30:00,13.51,13.67,13.51,13.67,54500.0,13.51,13.67,13.51,13.67,54500.0
2005-04-20 12:00:00,13.66,13.68,13.54,13.55,50000.0,13.66,13.68,13.54,13.55,50000.0
2005-04-20 12:30:00,13.55,13.59,13.47,13.47,47600.0,13.55,13.59,13.47,13.47,47600.0
2005-04-20 13:00:00,13.46,13.5,13.45,13.48,31700.0,13.46,13.5,13.45,13.48,31700.0
2005-04-20 13:30:00,13.49,13.49,13.46,13.46,21500.0,13.49,13.49,13.46,13.46,21500.0
2005-04-20 14:00:00,13.46,13.57,13.45,13.5,36900.0,13.46,13.57,13.45,13.5,36900.0
2005-04-20 14:30:00,13.49,13.51,13.44,13.47,49400.0,13.49,13.51,13.44,13.47,49400.0
2005-04-20 15:00:00,13.48,13.48,13.44,13.46,75500.0,13.48,13.48,13.44,13.46,75500.0
2005-04-20 15:30:00,13.46,13.49,13.43,13.47,120500.0,13.46,13.49,13.43,13.47,120500.0
2005-04-21 09:30:00,13.64,13.69,13.53,13.65,126900.0,13.64,13.69,13.53,13.65,126900.0
2005-04-21 10:00:00,13.66,13.76,13.6,13.63,91900.0,13.66,13.76,13.6,13.63,91900.0
2005-04-21 10:30:00,13.64,13.71,13.58,13.66,82700.0,13.64,13.71,13.58,13.66,82700.0
2005-04-21 11:00:00,13.66,13.66,13.59,13.61,67600.0,13.66,13.66,13.59,13.61,67600.0
2005-04-21 11:30:00,13.62,13.75,13.6,13.75,85400.0,13.62,13.75,13.6,13.75,85400.0
2005-04-21 12:00:00,13.74,13.93,13.74,13.86,102300.0,13.74,13.93,13.74,13.86,102300.0
2005-04-21 12:30:00,13.85,13.88,13.76,13.85,43600.0,13.85,13.88,13.76,13.85,43600.0
2005-04-21 13:00:00,13.87,13.9,13.85,13.88,37200.0,13.87,13.9,13.85,13.88,37200.0
2005-04-21 13:30:00,13.88,14.54,13.87,14.45,741400.0,13.88,14.54,13.87,14.45,741400.0
2005-04-21 14:00:00,14.48,14.85,14.45,14.63,666300.0,14.48,14.85,14.45,14.63,666300.0
2005-04-21 14:30:00,14.62,14.64,14.48,14.54,269800.0,14.62,14.64,14.48,14.54,269800.0
2005-04-21 15:00:00,14.54,14.67,14.51,14.6,236200.0,14.54,14.67,14.51,14.6,236200.0
2005-04-21 15:30:00,14.6,14.61,14.47,14.5,351500.0,14.6,14.61,14.47,14.5,351500.0
2005-04-22 09:30:00,14.6,14.63,14.05,14.08,312900.0,14.6,14.63,14.05,14.08,312900.0
2005-04-22 10:00:00,14.06,14.17,14.05,14.15,144000.0,14.06,14.17,14.05,14.15,144000.0
2005-04-22 10:30:00,14.15,14.2,14.11,14.12,60300.0,14.15,14.2,14.11,14.12,60300.0
2005-04-22 11:00:00,14.12,14.14,14.07,14.08,91400.0,14.12,14.14,14.07,14.08,91400.0
2005-04-22 11:30:00,14.08,14.25,14.08,14.21,130800.0,14.08,14.25,14.08,14.21,130800.0
2005-04-22 12:00:00,14.2,14.42,14.13,14.31,219500.0,14.2,14.42,14.13,14.31,219500.0
2005-04-22 12:30:00,14.31,14.45,14.3,14.41,68100.0,14.31,14.45,14.3,14.41,68100.0
2005-04-22 13:00:00,14.4,14.44,14.38,14.41,56300.0,14.4,14.44,14.38,14.41,56300.0
2005-04-22 13:30:00,14.4,14.48,14.38,14.45,59100.0,14.4,14.48,14.38,14.45,59100.0
2005-04-22 14:00:00,14.45,14.49,14.41,14.45,92500.0,14.45,14.49,14.41,14.45,92500.0
2005-04-22 14:30:00,14.45,14.58,14.38,14.39,144900.0,14.45,14.58,14.38,14.39,144900.0
2005-04-22 15:00:00,14.38,14.4,14.23,14.24,112300.0,14.38,14.4,14.23,14.24,112300.0
2005-04-22 15:30:00,14.24,14.42,14.23,14.36,334400.0,14.24,14.42,14.23,14.36,334400.0
2005-04-25 09:30:00,14.65,15.0,14.42,14.67,274200.0,14.65,15.0,14.42,14.67,274200.0
2005-04-25 10:00:00,14.67,14.94,14.64,14.76,187300.0,14.67,14.94,14.64,14.76,187300.0
2005-04-25 10:30:00,14.76,14.79,14.64,14.65,141800.0,14.76,14.79,14.64,14.65,141800.0
2005-04-25 11:00:00,14.64,14.75,14.64,14.72,77200.0,14.64,14.75,14.64,14.72,77200.0
2005-04-25 11:30:00,14.69,14.78,14.68,14.78,78000.0,14.69,14.78,14.68,14.78,78000.0
2005-04-25 12:00:00,14.78,14.78,14.72,14.76,60100.0,14.78,14.78,14.72,14.76,60100.0
2005-04-25 12:30:00,14.76,14.78,14.73,14.75,63000.0,14.76,14.78,14.73,14.75,63000.0
2005-04-25 13:00:00,14.75,14.8,14.69,14.76,93700.0,14.75,14.8,14.69,14.76,93700.0
2005-04-25 13:30:00,14.76,14.79,14.67,14.69,87900.0,14.76,14.79,14.67,14.69,87900.0
2005-04-25 14:00:00,14.69,14.69,14.65,14.66,91200.0,14.69,14.69,14.65,14.66,91200.0
2005-04-25 14:30:00,14.66,14.69,14.64,14.66,113400.0,14.66,14.69,14.64,14.66,113400.0
2005-04-25 15:00:00,14.66,14.89,14.6,14.78,288400.0,14.66,14.89,14.6,14.78,288400.0
2005-04-25 15:30:00,14.79,14.91,14.66,14.71,364600.0,14.79,14.91,14.66,14.71,364600.0
2005-04-26 09:30:00,14.65,14.66,14.43,14.62,178100.0,14.65,14.66,14.43,14.62,178100.0
2005-04-26 10:00:00,14.62,14.85,14.56,14.76,116600.0,14.62,14.85,14.56,14.76,116600.0
2005-04-26 10:30:00,14.75,14.89,14.75,14.89,127300.0,14.75,14.89,14.75,14.89,127300.0
2005-04-26 11:00:00,14.87,14.9,14.77,14.81,81800.0,14.87,14.9,14.77,14.81,81800.0
2005-04-26 11:30:00,14.8,14.89,14.8,14.82,36500.0,14.8,14.89,14.8,14.82,36500.0
2005-04-26 12:00:00,14.84,14.84,14.77,14.78,12100.0,14.84,14.84,14.77,14.78,12100.0
2005-04-26 12:30:00,14.76,14.78,14.7,14.78,30200.0,14.76,14.78,14.7,14.78,30200.0
2005-04-26 13:00:00,14.78,14.78,14.72,14.77,34200.0,14.78,14.78,14.72,14.77,34200.0
2005-04-26 13:30:00,14.78,14.86,14.74,14.78,30800.0,14.78,14.86,14.74,14.78,30800.0
2005-04-26 14:00:00,14.78,14.78,14.74,14.76,48600.0,14.78,14.78,14.74,14.76,48600.0
2005-04-26 14:30:00,14.77,14.78,14.7,14.7,80500.0,14.77,14.78,14.7,14.7,80500.0
2005-04-26 15:00:00,14.7,14.78,14.7,14.76,90800.0,14.7,14.78,14.7,14.76,90800.0
2005-04-26 15:30:00,14.75,14.75,14.65,14.7,164600.0,14.75,14.75,14.65,14.7,164600.0
2005-04-27 09:30:00,14.84,14.84,14.48,14.58,152100.0,14.84,14.84,14.48,14.58,152100.0
2005-04-27 10:00:00,14.61,14.66,14.53,14.65,71000.0,14.61,14.66,14.53,14.65,71000.0
2005-04-27 10:30:00,14.65,14.77,14.59,14.64,115900.0,14.65,14.77,14.59,14.64,115900.0
2005-04-27 11:00:00,14.63,14.75,14.63,14.73,65300.0,14.63,14.75,14.63,14.73,65300.0
2005-04-27 11:30:00,14.74,14.74,14.64,14.7,14400.0,14.74,14.74,14.64,14.7,14400.0
2005-04-27 12:00:00,14.7,14.75,14.67,14.68,41400.0,14.7,14.75,14.67,14.68,41400.0
2005-04-27 12:30:00,14.68,14.7,14.64,14.66,20900.0,14.68,14.7,14.64,14.66,20900.0
2005-04-27 13:00:00,14.66,14.75,14.65,14.67,47500.0,14.66,14.75,14.65,14.67,47500.0
2005-04-27 13:30:00,14.65,14.74,14.65,14.72,16900.0,14.65,14.74,14.65,14.72,16900.0
2005-04-27 14:00:00,14.72,14.74,14.65,14.72,25100.0,14.72,14.74,14.65,14.72,25100.0
2005-04-27 14:30:00,14.69,14.69,14.65,14.68,29000.0,14.69,14.69,14.65,14.68,29000.0
2005-04-27 15:00:00,14.68,14.7,14.65,14.65,36900.0,14.68,14.7,14.65,14.65,36900.0
2005-04-27 15:30:00,14.65,14.67,14.57,14.65,125100.0,14.65,14.67,14.57,14.65,125100.0
2005-04-28 09:30:00,14.6,14.79,14.57,14.63,84600.0,14.6,14.79,14.57,14.63,84600.0
2005-04-28 10:00:00,14.64,14.72,14.52,14.57,72700.0,14.64,14.72,14.52,14.57,72700.0
2005-04-28 10:30:00,14.57,14.65,14.53,14.56,46500.0,14.57,14.65,14.53,14.56,46500.0
2005-04-28 11:00:00,14.54,14.58,14.53,14.54,46000.0,14.54,14.58,14.53,14.54,46000.0
2005-04-28 11:30:00,14.55,14.62,14.5,14.53,46600.0,14.55,14.62,14.5,14.53,46600.0
2005-04-28 12:00:00,14.52,14.54,14.51,14.54,27700.0,14.52,14.54,14.51,14.54,27700.0
2005-04-28 12:30:00,14.54,14.6,14.53,14.57,23800.0,14.54,14.6,14.53,14.57,23800.0
2005-04-28 13:00:00,14.56,14.56,14.5,14.5,16700.0,14.56,14.56,14.5,14.5,16700.0
2005-04-28 13:30:00,14.5,14.52,14.46,14.48,45500.0,14.5,14.52,14.46,14.48,45500.0
2005-04-28 14:00:00,14.48,14.54,14.42,14.54,73700.0,14.48,14.54,14.42,14.54,73700.0
2005-04-28 14:30:00,14.54,14.55,14.37,14.47,66100.0,14.54,14.55,14.37,14.47,66100.0
2005-04-28 15:00:00,14.47,14.53,14.37,14.48,68000.0,14.47,14.53,14.37,14.48,68000.0
2005-04-28 15:30:00,14.47,14.55,14.4,14.44,134800.0,14.47,14.55,14.4,14.44,134800.0
2005-04-29 09:30:00,14.5,14.61,14.15,14.23,115100.0,14.5,14.61,14.15,14.23,115100.0
2005-04-29 10:00:00,14.23,14.25,14.15,14.19,81500.0,14.23,14.25,14.15,14.19,81500.0
2005-04-29 10:30:00,14.18,14.19,14.06,14.08,58000.0,14.18,14.19,14.06,14.08,58000.0
2005-04-29 11:00:00,14.08,14.09,14.01,14.09,56900.0,14.08,14.09,14.01,14.09,56900.0
2005-04-29 11:30:00,14.08,14.1,14.05,14.06,24000.0,14.08,14.1,14.05,14.06,24000.0
2005-04-29 12:00:00,14.05,14.08,14.03,14.04,24400.0,14.05,14.08,14.03,14.04,24400.0
2005-04-29 12:30:00,14.04,14.1,14.03,14.07,32000.0,14.04,14.1,14.03,14.07,32000.0
2005-04-29 13:00:00,14.06,14.21,14.04,14.14,38000.0,14.06,14.21,14.04,14.14,38000.0
2005-04-29 13:30:00,14.14,14.26,14.14,14.26,33700.0,14.14,14.26,14.14,14.26,33700.0
2005-04-29 14:00:00,14.26,14.3,14.13,14.27,77300.0,14.26,14.3,14.13,14.27,77300.0
2005-04-29 14:30:00,14.26,14.35,14.24,14.24,41100.0,14.26,14.35,14.24,14.24,41100.0
2005-04-29 15:00:00,14.25,14.31,14.19,14.2,88800.0,14.25,14.31,14.19,14.2,88800.0
2005-04-29 15:30:00,14.2,14.26,14.12,14.21,213200.0,14.2,14.26,14.12,14.21,213200.0
2005-05-02 09:30:00,14.21,14.34,14.16,14.27,125600.0,14.21,14.34,14.16,14.27,125600.0
2005-05-02 10:00:00,14.29,14.31,14.16,14.26,71900.0,14.29,14.31,14.16,14.26,71900.0
2005-05-02 10:30:00,14.26,14.28,14.2,14.21,30700.0,14.26,14.28,14.2,14.21,30700.0
2005-05-02 11:00:00,14.21,14.24,14.18,14.19,29700.0,14.21,14.24,14.18,14.19,29700.0
2005-05-02 11:30:00,14.18,14.19,14.14,14.15,46500.0,14.18,14.19,14.14,14.15,46500.0
2005-05-02 12:00:00,14.15,14.2,14.14,14.18,39800.0,14.15,14.2,14.14,14.18,39800.0
2005-05-02 12:30:00,14.18,14.29,14.18,14.29,33300.0,14.18,14.29,14.18,14.29,33300.0
2005-05-02 13:00:00,14.28,14.29,14.16,14.19,46100.0,14.28,14.29,14.16,14.19,46100.0
2005-05-02 13:30:00,14.19,14.19,14.12,14.14,43800.0,14.19,14.19,14.12,14.14,43800.0
2005-05-02 14:00:00,14.13,14.13,14.03,14.03,64600.0,14.13,14.13,14.03,14.03,64600.0
2005-05-02 14:30:00,14.03,14.07,14.02,14.06,63500.0,14.03,14.07,14.02,14.06,63500.0
2005-05-02 15:00:00,14.06,14.1,14.03,14.09,65300.0,14.06,14.1,14.03,14.09,65300.0
2005-05-02 15:30:00,14.1,14.19,14.09,14.18,75600.0,14.1,14.19,14.09,14.18,75600.0
2005-05-03 09:30:00,14.09,14.25,14.09,14.23,115600.0,14.09,14.25,14.09,14.23,115600.0
2005-05-03 10:00:00,14.22,14.25,14.11,14.12,39800.0,14.22,14.25,14.11,14.12,39800.0
2005-05-03 10:30:00,14.13,14.19,14.06,14.08,50100.0,14.13,14.19,14.06,14.08,50100.0
2005-05-03 11:00:00,14.08,14.12,14.02,14.04,28400.0,14.08,14.12,14.02,14.04,28400.0
2005-05-03 11:30:00,14.04,14.09,14.04,14.05,25300.0,14.04,14.09,14.04,14.05,25300.0
2005-05-03 12:00:00,14.05,14.08,14.05,14.07,34600.0,14.05,14.08,14.05,14.07,34600.0
2005-05-03 12:30:00,14.08,14.08,14.05,14.06,18200.0,14.08,14.08,14.05,14.06,18200.0
2005-05-03 13:00:00,14.06,14.06,14.02,14.03,28700.0,14.06,14.06,14.02,14.03,28700.0
2005-05-03 13:30:00,14.03,14.03,13.96,13.99,48000.0,14.03,14.03,13.96,13.99,48000.0
2005-05-03 14:00:00,13.99,14.01,13.88,13.99,61700.0,13.99,14.01,13.88,13.99,61700.0
2005-05-03 14:30:00,13.98,14.23,13.98,14.22,178900.0,13.98,14.23,13.98,14.22,178900.0
2005-05-03 15:00:00,14.21,14.22,14.09,14.12,139000.0,14.21,14.22,14.09,14.12,139000.0
2005-05-03 15:30:00,14.13,14.23,14.1,14.21,264900.0,14.13,14.23,14.1,14.21,264900.0
2005-05-04 09:30:00,14.3,14.31,14.06,14.14,70300.0,14.3,14.31,14.06,14.14,70300.0
2005-05-04 10:00:00,14.13,14.18,14.01,14.02,96500.0,14.13,14.18,14.01,14.02,96500.0
2005-05-04 10:30:00,14.03,14.12,14.01,14.03,85400.0,14.03,14.12,14.01,14.03,85400.0
2005-05-04 11:00:00,14.03,14.07,14.03,14.05,40200.0,14.03,14.07,14.03,14.05,40200.0
2005-05-04 11:30:00,14.05,14.12,14.03,14.09,43100.0,14.05,14.12,14.03,14.09,43100.0
2005-05-04 12:00:00,14.08,14.12,14.04,14.05,40600.0,14.08,14.12,14.04,14.05,40600.0
2005-05-04 12:30:00,14.05,14.07,14.03,14.07,37000.0,14.05,14.07,14.03,14.07,37000.0
2005-05-04 13:00:00,14.06,14.09,14.06,14.09,31800.0,14.06,14.09,14.06,14.09,31800.0
2005-05-04 13:30:00,14.09,14.17,14.06,14.12,42600.0,14.09,14.17,14.06,14.12,42600.0
2005-05-04 14:00:00,14.12,14.2,14.1,14.18,76600.0,14.12,14.2,14.1,14.18,76600.0
2005-05-04 14:30:00,14.17,14.19,14.17,14.19,34700.0,14.17,14.19,14.17,14.19,34700.0
2005-05-04 15:00:00,14.19,14.26,14.17,14.21,103600.0,14.19,14.26,14.17,14.21,103600.0
2005-05-04 15:30:00,14.21,14.25,14.21,14.23,124400.0,14.21,14.25,14.21,14.23,124400.0
2005-05-05 09:30:00,14.19,14.28,14.1,14.24,68000.0,14.19,14.28,14.1,14.24,68000.0
2005-05-05 10:00:00,14.23,14.34,14.18,14.26,59000.0,14.23,14.34,14.18,14.26,59000.0
2005-05-05 10:30:00,14.29,14.29,14.19,14.2,25800.0,14.29,14.29,14.19,14.2,25800.0
2005-05-05 11:00:00,14.19,14.23,14.17,14.18,18500.0,14.19,14.23,14.17,14.18,18500.0
2005-05-05 11:30:00,14.19,14.22,14.18,14.22,19100.0,14.19,14.22,14.18,14.22,19100.0
2005-05-05 12:00:00,14.19,14.32,14.19,14.32,39000.0,14.19,14.32,14.19,14.32,39000.0
2005-05-05 12:30:00,14.3,14.31,14.21,14.22,42200.0,14.3,14.31,14.21,14.22,42200.0
2005-05-05 13:00:00,14.2,14.27,14.11,14.15,38700.0,14.2,14.27,14.11,14.15,38700.0
2005-05-05 13:30:00,14.16,14.17,14.11,14.15,26900.0,14.16,14.17,14.11,14.15,26900.0
2005-05-05 14:00:00,14.16,14.18,14.14,14.16,17900.0,14.16,14.18,14.14,14.16,17900.0
2005-05-05 14:30:00,14.16,14.17,14.12,14.12,17900.0,14.16,14.17,14.12,14.12,17900.0
2005-05-05 15:00:00,14.12,14.19,14.12,14.13,28900.0,14.12,14.19,14.12,14.13,28900.0
2005-05-05 15:30:00,14.13,14.19,14.06,14.09,122900.0,14.13,14.19,14.06,14.09,122900.0
2005-05-06 09:30:00,14.16,14.21,14.05,14.18,88100.0,14.16,14.21,14.05,14.18,88100.0
2005-05-06 10:00:00,14.17,14.19,14.05,14.15,62900.0,14.17,14.19,14.05,14.15,62900.0
2005-05-06 10:30:00,14.17,14.18,14.08,14.13,31600.0,14.17,14.18,14.08,14.13,31600.0
2005-05-06 11:00:00,14.14,14.18,14.14,14.15,24100.0,14.14,14.18,14.14,14.15,24100.0
2005-05-06 11:30:00,14.15,14.16,14.11,14.15,15100.0,14.15,14.16,14.11,14.15,15100.0
2005-05-06 12:00:00,14.13,14.15,14.11,14.12,16900.0,14.13,14.15,14.11,14.12,16900.0
2005-05-06 12:30:00,14.11,14.13,13.98,14.06,76200.0,14.11,14.13,13.98,14.06,76200.0
2005-05-06 13:00:00,14.05,14.12,14.05,14.11,19800.0,14.05,14.12,14.05,14.11,19800.0
2005-05-06 13:30:00,14.12,14.14,14.08,14.11,20900.0,14.12,14.14,14.08,14.11,20900.0
2005-05-06 14:00:00,14.11,14.16,14.1,14.14,24400.0,14.11,14.16,14.1,14.14,24400.0
2005-05-06 14:30:00,14.13,14.18,14.12,14.18,27000.0,14.13,14.18,14.12,14.18,27000.0
2005-05-06 15:00:00,14.17,14.2,14.16,14.19,23400.0,14.17,14.2,14.16,14.19,23400.0
2005-05-06 15:30:00,14.2,14.21,14.12,14.18,75200.0,14.2,14.21,14.12,14.18,75200.0
2005-05-09 09:30:00,14.12,14.24,14.09,14.12,44800.0,14.12,14.24,14.09,14.12,44800.0
2005-05-09 10:00:00,14.12,14.12,14.01,14.04,47100.0,14.12,14.12,14.01,14.04,47100.0
2005-05-09 10:30:00,14.02,14.04,13.98,14.03,34600.0,14.02,14.04,13.98,14.03,34600.0
2005-05-09 11:00:00,14.02,14.15,14.01,14.11,30800.0,14.02,14.15,14.01,14.11,30800.0
2005-05-09 11:30:00,14.11,14.14,14.08,14.08,19800.0,14.11,14.14,14.08,14.08,19800.0
2005-05-09 12:00:00,14.08,14.15,14.07,14.1,20700.0,14.08,14.15,14.07,14.1,20700.0
2005-05-09 12:30:00,14.08,14.09,14.08,14.09,12000.0,14.08,14.09,14.08,14.09,12000.0
2005-05-09 13:00:00,14.08,14.09,14.03,14.05,19300.0,14.08,14.09,14.03,14.05,19300.0
2005-05-09 13:30:00,14.05,14.11,14.05,14.08,15700.0,14.05,14.11,14.05,14.08,15700.0
2005-05-09 14:00:00,14.08,14.08,14.06,14.06,17400.0,14.08,14.08,14.06,14.06,17400.0
2005-05-09 14:30:00,14.06,14.11,14.05,14.1,35600.0,14.06,14.11,14.05,14.1,35600.0
2005-05-09 15:00:00,14.1,14.12,14.09,14.11,16100.0,14.1,14.12,14.09,14.11,16100.0
2005-05-09 15:30:00,14.11,14.18,14.11,14.16,74500.0,14.11,14.18,14.11,14.16,74500.0
2005-05-10 09:30:00,14.04,14.16,13.97,14.0,76800.0,14.04,14.16,13.97,14.0,76800.0
2005-05-10 10:00:00,14.0,14.01,13.9,13.94,86300.0,14.0,14.01,13.9,13.94,86300.0
2005-05-10 10:30:00,13.94,13.94,13.81,13.87,108300.0,13.94,13.94,13.81,13.87,108300.0
2005-05-10 11:00:00,13.86,13.95,13.85,13.86,50600.0,13.86,13.95,13.85,13.86,50600.0
2005-05-10 11:30:00,13.86,13.9,13.83,13.83,42800.0,13.86,13.9,13.83,13.83,42800.0
2005-05-10 12:00:00,13.82,13.88,13.82,13.87,46400.0,13.82,13.88,13.82,13.87,46400.0
2005-05-10 12:30:00,13.87,13.88,13.78,13.85,87300.0,13.87,13.88,13.78,13.85,87300.0
2005-05-10 13:00:00,13.86,13.86,13.82,13.84,27200.0,13.86,13.86,13.82,13.84,27200.0
2005-05-10 13:30:00,13.86,13.87,13.85,13.85,32400.0,13.86,13.87,13.85,13.85,32400.0
2005-05-10 14:00:00,13.86,13.87,13.85,13.86,33600.0,13.86,13.87,13.85,13.86,33600.0
2005-05-10 14:30:00,13.86,13.87,13.83,13.86,51700.0,13.86,13.87,13.83,13.86,51700.0
2005-05-10 15:00:00,13.86,13.94,13.85,13.94,86700.0,13.86,13.94,13.85,13.94,86700.0
2005-05-10 15:30:00,13.93,14.02,13.91,13.97,159600.0,13.93,14.02,13.91,13.97,159600.0
2005-05-11 09:30:00,14.12,14.13,13.9,13.96,77000.0,14.12,14.13,13.9,13.96,77000.0
2005-05-11 10:00:00,13.96,13.98,13.9,13.94,54200.0,13.96,13.98,13.9,13.94,54200.0
2005-05-11 10:30:00,13.95,13.98,13.88,13.88,30900.0,13.95,13.98,13.88,13.88,30900.0
2005-05-11 11:00:00,13.89,13.94,13.88,13.91,28900.0,13.89,13.94,13.88,13.91,28900.0
2005-05-11 11:30:00,13.93,14.0,13.92,13.99,21200.0,13.93,14.0,13.92,13.99,21200.0
2005-05-11 12:00:00,13.99,14.04,13.91,14.04,46400.0,13.99,14.04,13.91,14.04,46400.0
2005-05-11 12:30:00,14.04,14.12,14.03,14.1,35200.0,14.04,14.12,14.03,14.1,35200.0
2005-05-11 13:00:00,14.09,14.1,14.06,14.1,47300.0,14.09,14.1,14.06,14.1,47300.0
2005-05-11 13:30:00,14.09,14.11,14.07,14.11,47500.0,14.09,14.11,14.07,14.11,47500.0
2005-05-11 14:00:00,14.11,14.3,14.1,14.28,111700.0,14.11,14.3,14.1,14.28,111700.0
2005-05-11 14:30:00,14.28,14.28,14.21,14.27,81400.0,14.28,14.28,14.21,14.27,81400.0
2005-05-11 15:00:00,14.25,14.28,14.22,14.26,87200.0,14.25,14.28,14.22,14.26,87200.0
2005-05-11 15:30:00,14.25,14.28,14.16,14.24,156600.0,14.25,14.28,14.16,14.24,156600.0
2005-05-12 09:30:00,14.15,14.28,14.03,14.08,81100.0,14.15,14.28,14.03,14.08,81100.0
2005-05-12 10:00:00,14.08,14.14,14.02,14.13,62000.0,14.08,14.14,14.02,14.13,62000.0
2005-05-12 10:30:00,14.11,14.12,14.03,14.04,56000.0,14.11,14.12,14.03,14.04,56000.0
2005-05-12 11:00:00,14.04,14.1,14.03,14.06,35900.0,14.04,14.1,14.03,14.06,35900.0
2005-05-12 11:30:00,14.06,14.1,14.06,14.09,24400.0,14.06,14.1,14.06,14.09,24400.0
2005-05-12 12:00:00,14.09,14.11,14.02,14.09,31300.0,14.09,14.11,14.02,14.09,31300.0
2005-05-12 12:30:00,14.08,14.08,14.02,14.04,25900.0,14.08,14.08,14.02,14.04,25900.0
2005-05-12 13:00:00,14.04,14.06,14.02,14.02,25100.0,14.04,14.06,14.02,14.02,25100.0
2005-05-12 13:30:00,14.02,14.07,14.0,14.0,36400.0,14.02,14.07,14.0,14.0,36400.0
2005-05-12 14:00:00,14.02,14.03,13.94,13.96,40000.0,14.02,14.03,13.94,13.96,40000.0
2005-05-12 14:30:00,13.96,14.01,13.88,13.92,63200.0,13.96,14.01,13.88,13.92,63200.0
2005-05-12 15:00:00,13.92,13.93,13.85,13.88,79400.0,13.92,13.93,13.85,13.88,79400.0
2005-05-12 15:30:00,13.89,13.95,13.85,13.92,149300.0,13.89,13.95,13.85,13.92,149300.0
2005-05-13 09:30:00,14.0,14.16,13.98,14.06,156100.0,14.0,14.16,13.98,14.06,156100.0
2005-05-13 10:00:00,14.06,14.08,14.0,14.04,42300.0,14.06,14.08,14.0,14.04,42300.0
2005-05-13 10:30:00,14.06,14.15,14.04,14.15,72900.0,14.06,14.15,14.04,14.15,72900.0
2005-05-13 11:00:00,14.15,14.25,14.1,14.23,99500.0,14.15,14.25,14.1,14.23,99500.0
2005-05-13 11:30:00,14.23,14.96,14.22,14.89,761200.0,14.23,14.96,14.22,14.89,761200.0
2005-05-13 12:00:00,14.89,15.11,14.84,15.1,570600.0,14.89,15.11,14.84,15.1,570600.0
2005-05-13 12:30:00,15.1,15.24,15.0,15.15,486100.0,15.1,15.24,15.0,15.15,486100.0
2005-05-13 13:00:00,15.12,15.14,14.9,14.97,265100.0,15.12,15.14,14.9,14.97,265100.0
2005-05-13 13:30:00,14.97,15.06,14.92,15.04,221500.0,14.97,15.06,14.92,15.04,221500.0
2005-05-13 14:00:00,15.04,15.05,14.87,15.04,229800.0,15.04,15.05,14.87,15.04,229800.0
2005-05-13 14:30:00,15.04,15.04,14.97,15.02,174800.0,15.04,15.04,14.97,15.02,174800.0
2005-05-13 15:00:00,15.03,15.18,15.0,15.15,353100.0,15.03,15.18,15.0,15.15,353100.0
2005-05-13 15:30:00,15.15,15.18,14.99,15.02,411100.0,15.15,15.18,14.99,15.02,411100.0
2005-05-16 09:30:00,14.9,14.97,14.7,14.72,362300.0,14.9,14.97,14.7,14.72,362300.0
2005-05-16 10:00:00,14.72,14.73,14.51,14.53,283200.0,14.72,14.73,14.51,14.53,283200.0
2005-05-16 10:30:00,14.53,14.69,14.45,14.64,186100.0,14.53,14.69,14.45,14.64,186100.0
2005-05-16 11:00:00,14.67,14.69,14.56,14.59,108400.0,14.67,14.69,14.56,14.59,108400.0
2005-05-16 11:30:00,14.59,14.6,14.52,14.56,82400.0,14.59,14.6,14.52,14.56,82400.0
2005-05-16 12:00:00,14.56,14.64,14.55,14.57,46400.0,14.56,14.64,14.55,14.57,46400.0
2005-05-16 12:30:00,14.58,14.63,14.57,14.61,26500.0,14.58,14.63,14.57,14.61,26500.0
2005-05-16 13:00:00,14.6,14.67,14.57,14.64,38100.0,14.6,14.67,14.57,14.64,38100.0
2005-05-16 13:30:00,14.64,14.72,14.62,14.7,60600.0,14.64,14.72,14.62,14.7,60600.0
2005-05-16 14:00:00,14.7,14.72,14.67,14.68,66200.0,14.7,14.72,14.67,14.68,66200.0
2005-05-16 14:30:00,14.66,14.71,14.62,14.68,58900.0,14.66,14.71,14.62,14.68,58900.0
2005-05-16 15:00:00,14.68,14.71,14.64,14.71,81300.0,14.68,14.71,14.64,14.71,81300.0
2005-05-16 15:30:00,14.7,14.85,14.67,14.76,195800.0,14.7,14.85,14.67,14.76,195800.0
2005-05-17 09:30:00,14.9,14.96,14.85,14.94,233400.0,14.9,14.96,14.85,14.94,233400.0
2005-05-17 10:00:00,14.95,14.95,14.81,14.87,119600.0,14.95,14.95,14.81,14.87,119600.0
2005-05-17 10:30:00,14.89,14.89,14.71,14.76,61300.0,14.89,14.89,14.71,14.76,61300.0
2005-05-17 11:00:00,14.76,14.78,14.71,14.71,49800.0,14.76,14.78,14.71,14.71,49800.0
2005-05-17 11:30:00,14.71,14.78,14.65,14.76,88400.0,14.71,14.78,14.65,14.76,88400.0
2005-05-17 12:00:00,14.78,14.8,14.74,14.79,40000.0,14.78,14.8,14.74,14.79,40000.0
2005-05-17 12:30:00,14.79,14.8,14.78,14.79,26000.0,14.79,14.8,14.78,14.79,26000.0
2005-05-17 13:00:00,14.78,14.8,14.77,14.8,33300.0,14.78,14.8,14.77,14.8,33300.0
2005-05-17 13:30:00,14.79,14.81,14.79,14.79,20400.0,14.79,14.81,14.79,14.79,20400.0
2005-05-17 14:00:00,14.79,14.88,14.79,14.88,61600.0,14.79,14.88,14.79,14.88,61600.0
2005-05-17 14:30:00,14.88,14.93,14.81,14.82,79100.0,14.88,14.93,14.81,14.82,79100.0
2005-05-17 15:00:00,14.83,14.92,14.81,14.89,60900.0,14.83,14.92,14.81,14.89,60900.0
2005-05-17 15:30:00,14.88,14.92,14.8,14.81,123600.0,14.88,14.92,14.8,14.81,123600.0
2005-05-18 09:30:00,14.79,14.86,14.55,14.68,140700.0,14.79,14.86,14.55,14.68,140700.0
2005-05-18 10:00:00,14.69,14.8,14.66,14.8,62500.0,14.69,14.8,14.66,14.8,62500.0
2005-05-18 10:30:00,14.8,14.86,14.8,14.85,95400.0,14.8,14.86,14.8,14.85,95400.0
2005-05-18 11:00:00,14.86,14.9,14.83,14.89,47500.0,14.86,14.9,14.83,14.89,47500.0
2005-05-18 11:30:00,14.89,14.9,14.84,14.88,61200.0,14.89,14.9,14.84,14.88,61200.0
2005-05-18 12:00:00,14.88,14.9,14.86,14.89,49100.0,14.88,14.9,14.86,14.89,49100.0
2005-05-18 12:30:00,14.89,14.9,14.87,14.87,49500.0,14.89,14.9,14.87,14.87,49500.0
2005-05-18 13:00:00,14.88,14.9,14.78,14.81,83500.0,14.88,14.9,14.78,14.81,83500.0
2005-05-18 13:30:00,14.8,14.83,14.76,14.76,64900.0,14.8,14.83,14.76,14.76,64900.0
2005-05-18 14:00:00,14.76,14.78,14.66,14.71,136000.0,14.76,14.78,14.66,14.71,136000.0
2005-05-18 14:30:00,14.72,14.77,14.69,14.77,96900.0,14.72,14.77,14.69,14.77,96900.0
2005-05-18 15:00:00,14.76,14.84,14.74,14.83,85700.0,14.76,14.84,14.74,14.83,85700.0
2005-05-18 15:30:00,14.84,14.84,14.74,14.74,111800.0,14.84,14.84,14.74,14.74,111800.0
2005-05-19 09:30:00,14.82,15.65,14.8,15.64,861900.0,14.82,15.65,14.8,15.64,861900.0
2005-05-19 10:00:00,15.65,15.71,15.4,15.53,504900.0,15.65,15.71,15.4,15.53,504900.0
2005-05-19 10:30:00,15.56,15.63,15.41,15.58,248700.0,15.56,15.63,15.41,15.58,248700.0
2005-05-19 11:00:00,15.57,15.61,15.5,15.5,125900.0,15.57,15.61,15.5,15.5,125900.0
2005-05-19 11:30:00,15.5,15.52,15.43,15.47,129100.0,15.5,15.52,15.43,15.47,129100.0
2005-05-19 12:00:00,15.46,15.5,15.42,15.44,102300.0,15.46,15.5,15.42,15.44,102300.0
2005-05-19 12:30:00,15.43,15.46,15.43,15.45,52700.0,15.43,15.46,15.43,15.45,52700.0
2005-05-19 13:00:00,15.46,15.5,15.34,15.35,81100.0,15.46,15.5,15.34,15.35,81100.0
2005-05-19 13:30:00,15.37,15.39,15.22,15.26,138500.0,15.37,15.39,15.22,15.26,138500.0
2005-05-19 14:00:00,15.29,15.33,15.25,15.28,65300.0,15.29,15.33,15.25,15.28,65300.0
2005-05-19 14:30:00,15.28,15.28,15.2,15.25,85300.0,15.28,15.28,15.2,15.25,85300.0
2005-05-19 15:00:00,15.26,15.42,15.23,15.38,167500.0,15.26,15.42,15.23,15.38,167500.0
2005-05-19 15:30:00,15.38,15.4,15.25,15.3,282100.0,15.38,15.4,15.25,15.3,282100.0
2005-05-20 09:30:00,15.36,15.37,15.07,15.11,149200.0,15.36,15.37,15.07,15.11,149200.0
2005-05-20 10:00:00,15.11,15.2,15.02,15.12,144900.0,15.11,15.2,15.02,15.12,144900.0
2005-05-20 10:30:00,15.12,15.29,15.09,15.24,77000.0,15.12,15.29,15.09,15.24,77000.0
2005-05-20 11:00:00,15.21,15.24,15.16,15.23,34500.0,15.21,15.24,15.16,15.23,34500.0
2005-05-20 11:30:00,15.23,15.24,15.13,15.15,62800.0,15.23,15.24,15.13,15.15,62800.0
2005-05-20 12:00:00,15.16,15.18,15.15,15.17,36300.0,15.16,15.18,15.15,15.17,36300.0
2005-05-20 12:30:00,15.17,15.18,15.13,15.14,25200.0,15.17,15.18,15.13,15.14,25200.0
2005-05-20 13:00:00,15.15,15.16,15.12,15.15,38700.0,15.15,15.16,15.12,15.15,38700.0
2005-05-20 13:30:00,15.14,15.19,15.12,15.18,33800.0,15.14,15.19,15.12,15.18,33800.0
2005-05-20 14:00:00,15.18,15.26,15.18,15.24,93800.0,15.18,15.26,15.18,15.24,93800.0
2005-05-20 14:30:00,15.25,15.27,15.14,15.16,108400.0,15.25,15.27,15.14,15.16,108400.0
2005-05-20 15:00:00,15.17,15.2,15.12,15.17,80800.0,15.17,15.2,15.12,15.17,80800.0
2005-05-20 15:30:00,15.16,15.2,15.12,15.15,242800.0,15.16,15.2,15.12,15.15,242800.0
2005-05-23 09:30:00,15.2,15.29,15.01,15.25,212200.0,15.2,15.29,15.01,15.25,212200.0
2005-05-23 10:00:00,15.25,15.5,15.24,15.43,255100.0,15.25,15.5,15.24,15.43,255100.0
2005-05-23 10:30:00,15.43,15.49,15.37,15.41,157300.0,15.43,15.49,15.37,15.41,157300.0
2005-05-23 11:00:00,15.43,15.43,15.34,15.39,101400.0,15.43,15.43,15.34,15.39,101400.0
2005-05-23 11:30:00,15.39,15.43,15.36,15.42,96400.0,15.39,15.43,15.36,15.42,96400.0
2005-05-23 12:00:00,15.41,15.44,15.37,15.43,73000.0,15.41,15.44,15.37,15.43,73000.0
2005-05-23 12:30:00,15.42,15.44,15.37,15.37,34000.0,15.42,15.44,15.37,15.37,34000.0
2005-05-23 13:00:00,15.38,15.39,15.37,15.38,35800.0,15.38,15.39,15.37,15.38,35800.0
2005-05-23 13:30:00,15.38,15.38,15.35,15.37,36900.0,15.38,15.38,15.35,15.37,36900.0
2005-05-23 14:00:00,15.36,15.42,15.36,15.38,56700.0,15.36,15.42,15.36,15.38,56700.0
2005-05-23 14:30:00,15.38,15.4,15.32,15.37,71800.0,15.38,15.4,15.32,15.37,71800.0
2005-05-23 15:00:00,15.37,15.39,15.36,15.37,56800.0,15.37,15.39,15.36,15.37,56800.0
2005-05-23 15:30:00,15.36,15.39,15.31,15.34,159600.0,15.36,15.39,15.31,15.34,159600.0
2005-05-24 09:30:00,15.42,15.42,15.18,15.29,69100.0,15.42,15.42,15.18,15.29,69100.0
2005-05-24 10:00:00,15.29,15.31,15.22,15.27,73000.0,15.29,15.31,15.22,15.27,73000.0
2005-05-24 10:30:00,15.27,15.34,15.23,15.33,51400.0,15.27,15.34,15.23,15.33,51400.0
2005-05-24 11:00:00,15.34,15.41,15.29,15.34,78000.0,15.34,15.41,15.29,15.34,78000.0
2005-05-24 11:30:00,15.35,15.36,15.28,15.29,35400.0,15.35,15.36,15.28,15.29,35400.0
2005-05-24 12:00:00,15.29,15.31,15.28,15.3,14900.0,15.29,15.31,15.28,15.3,14900.0
2005-05-24 12:30:00,15.3,15.37,15.29,15.3,25900.0,15.3,15.37,15.29,15.3,25900.0
2005-05-24 13:00:00,15.3,15.31,15.28,15.3,21900.0,15.3,15.31,15.28,15.3,21900.0
2005-05-24 13:30:00,15.3,15.32,15.28,15.28,22300.0,15.3,15.32,15.28,15.28,22300.0
2005-05-24 14:00:00,15.29,15.29,15.24,15.26,66700.0,15.29,15.29,15.24,15.26,66700.0
2005-05-24 14:30:00,15.26,15.29,15.25,15.27,18400.0,15.26,15.29,15.25,15.27,18400.0
2005-05-24 15:00:00,15.27,15.3,15.25,15.28,51700.0,15.27,15.3,15.25,15.28,51700.0
2005-05-24 15:30:00,15.29,15.31,15.25,15.28,180900.0,15.29,15.31,15.25,15.28,180900.0
2005-05-25 09:30:00,15.16,15.21,15.12,15.17,100700.0,15.16,15.21,15.12,15.17,100700.0
2005-05-25 10:00:00,15.14,15.18,14.88,14.91,228200.0,15.14,15.18,14.88,14.91,228200.0
2005-05-25 10:30:00,14.91,14.98,14.9,14.94,78900.0,14.91,14.98,14.9,14.94,78900.0
2005-05-25 11:00:00,14.94,15.0,14.93,14.95,46600.0,14.94,15.0,14.93,14.95,46600.0
2005-05-25 11:30:00,14.97,15.0,14.95,15.0,31200.0,14.97,15.0,14.95,15.0,31200.0
2005-05-25 12:00:00,15.0,15.0,14.95,14.98,27200.0,15.0,15.0,14.95,14.98,27200.0
2005-05-25 12:30:00,14.98,15.02,14.95,15.0,54500.0,14.98,15.02,14.95,15.0,54500.0
2005-05-25 13:00:00,15.0,15.02,14.92,14.93,50000.0,15.0,15.02,14.92,14.93,50000.0
2005-05-25 13:30:00,14.92,14.99,14.92,14.97,33600.0,14.92,14.99,14.92,14.97,33600.0
2005-05-25 14:00:00,14.97,14.98,14.93,14.96,22100.0,14.97,14.98,14.93,14.96,22100.0
2005-05-25 14:30:00,14.95,15.1,14.95,15.08,62900.0,14.95,15.1,14.95,15.08,62900.0
2005-05-25 15:00:00,15.08,15.11,15.0,15.01,84300.0,15.08,15.11,15.0,15.01,84300.0
2005-05-25 15:30:00,15.01,15.06,14.98,15.05,110300.0,15.01,15.06,14.98,15.05,110300.0
2005-05-26 09:30:00,15.36,15.7,15.27,15.31,907500.0,15.36,15.7,15.27,15.31,907500.0
2005-05-26 10:00:00,15.32,15.54,15.32,15.48,130300.0,15.32,15.54,15.32,15.48,130300.0
2005-05-26 10:30:00,15.5,15.52,15.4,15.48,97100.0,15.5,15.52,15.4,15.48,97100.0
2005-05-26 11:00:00,15.47,15.49,15.45,15.45,138100.0,15.47,15.49,15.45,15.45,138100.0
2005-05-26 11:30:00,15.46,15.62,15.44,15.52,89500.0,15.46,15.62,15.44,15.52,89500.0
2005-05-26 12:00:00,15.52,15.54,15.49,15.49,42100.0,15.52,15.54,15.49,15.49,42100.0
2005-05-26 12:30:00,15.5,15.51,15.48,15.49,34500.0,15.5,15.51,15.48,15.49,34500.0
2005-05-26 13:00:00,15.49,15.51,15.46,15.46,41100.0,15.49,15.51,15.46,15.46,41100.0
2005-05-26 13:30:00,15.46,15.48,15.43,15.43,36800.0,15.46,15.48,15.43,15.43,36800.0
2005-05-26 14:00:00,15.43,15.47,15.43,15.47,24700.0,15.43,15.47,15.43,15.47,24700.0
2005-05-26 14:30:00,15.45,15.47,15.42,15.43,33700.0,15.45,15.47,15.42,15.43,33700.0
2005-05-26 15:00:00,15.43,15.45,15.4,15.44,57900.0,15.43,15.45,15.4,15.44,57900.0
2005-05-26 15:30:00,15.44,15.44,15.35,15.38,136500.0,15.44,15.44,15.35,15.38,136500.0
2005-05-27 09:30:00,15.4,15.42,15.27,15.34,93400.0,15.4,15.42,15.27,15.34,93400.0
2005-05-27 10:00:00,15.31,15.32,15.15,15.28,90500.0,15.31,15.32,15.15,15.28,90500.0
2005-05-27 10:30:00,15.28,15.31,15.24,15.31,36300.0,15.28,15.31,15.24,15.31,36300.0
2005-05-27 11:00:00,15.35,15.37,15.33,15.36,41600.0,15.35,15.37,15.33,15.36,41600.0
2005-05-27 11:30:00,15.36,15.36,15.29,15.3,27500.0,15.36,15.36,15.29,15.3,27500.0
2005-05-27 12:00:00,15.3,15.34,15.29,15.34,19800.0,15.3,15.34,15.29,15.34,19800.0
2005-05-27 12:30:00,15.34,15.36,15.3,15.34,19200.0,15.34,15.36,15.3,15.34,19200.0
2005-05-27 13:00:00,15.35,15.36,15.31,15.31,15000.0,15.35,15.36,15.31,15.31,15000.0
2005-05-27 13:30:00,15.32,15.33,15.29,15.33,51300.0,15.32,15.33,15.29,15.33,51300.0
2005-05-27 14:00:00,15.33,15.33,15.28,15.32,49300.0,15.33,15.33,15.28,15.32,49300.0
2005-05-27 14:30:00,15.33,15.33,15.31,15.32,21600.0,15.33,15.33,15.31,15.32,21600.0
2005-05-27 15:00:00,15.33,15.34,15.3,15.3,65500.0,15.33,15.34,15.3,15.3,65500.0
2005-05-27 15:30:00,15.3,15.33,15.27,15.31,106900.0,15.3,15.33,15.27,15.31,106900.0
2005-05-31 09:30:00,15.25,15.37,15.25,15.27,95400.0,15.25,15.37,15.25,15.27,95400.0
2005-05-31 10:00:00,15.26,15.4,15.26,15.36,47800.0,15.26,15.4,15.26,15.36,47800.0
2005-05-31 10:30:00,15.41,15.5,15.38,15.47,108700.0,15.41,15.5,15.38,15.47,108700.0
2005-05-31 11:00:00,15.48,15.52,15.46,15.49,56900.0,15.48,15.52,15.46,15.49,56900.0
2005-05-31 11:30:00,15.49,15.5,15.47,15.5,48700.0,15.49,15.5,15.47,15.5,48700.0
2005-05-31 12:00:00,15.51,15.51,15.46,15.48,63700.0,15.51,15.51,15.46,15.48,63700.0
2005-05-31 12:30:00,15.48,15.48,15.46,15.46,28200.0,15.48,15.48,15.46,15.46,28200.0
2005-05-31 13:00:00,15.47,15.48,15.46,15.47,20200.0,15.47,15.48,15.46,15.47,20200.0
2005-05-31 13:30:00,15.48,15.5,15.47,15.5,23600.0,15.48,15.5,15.47,15.5,23600.0
2005-05-31 14:00:00,15.5,15.53,15.49,15.49,70200.0,15.5,15.53,15.49,15.49,70200.0
2005-05-31 14:30:00,15.5,15.51,15.47,15.49,52300.0,15.5,15.51,15.47,15.49,52300.0
2005-05-31 15:00:00,15.5,15.52,15.46,15.46,66400.0,15.5,15.52,15.46,15.46,66400.0
2005-05-31 15:30:00,15.47,15.47,15.34,15.35,132200.0,15.47,15.47,15.34,15.35,132200.0
2005-06-01 09:30:00,15.3,15.45,15.2,15.34,107100.0,15.3,15.45,15.2,15.34,107100.0
2005-06-01 10:00:00,15.35,15.5,15.35,15.42,97200.0,15.35,15.5,15.35,15.42,97200.0
2005-06-01 10:30:00,15.42,15.49,15.4,15.45,47500.0,15.42,15.49,15.4,15.45,47500.0
2005-06-01 11:00:00,15.45,15.5,15.43,15.48,52400.0,15.45,15.5,15.43,15.48,52400.0
2005-06-01 11:30:00,15.48,15.5,15.47,15.49,34900.0,15.48,15.5,15.47,15.49,34900.0
2005-06-01 12:00:00,15.48,15.5,15.43,15.49,62500.0,15.48,15.5,15.43,15.49,62500.0
2005-06-01 12:30:00,15.49,15.51,15.48,15.49,29300.0,15.49,15.51,15.48,15.49,29300.0
2005-06-01 13:00:00,15.5,15.51,15.43,15.45,63000.0,15.5,15.51,15.43,15.45,63000.0
2005-06-01 13:30:00,15.44,15.45,15.32,15.39,73100.0,15.44,15.45,15.32,15.39,73100.0
2005-06-01 14:00:00,15.4,15.41,15.32,15.36,55400.0,15.4,15.41,15.32,15.36,55400.0
2005-06-01 14:30:00,15.36,15.37,15.2,15.2,75000.0,15.36,15.37,15.2,15.2,75000.0
2005-06-01 15:00:00,15.21,15.21,15.14,15.2,81300.0,15.21,15.21,15.14,15.2,81300.0
2005-06-01 15:30:00,15.2,15.27,15.18,15.27,100200.0,15.2,15.27,15.18,15.27,100200.0
2005-06-02 09:30:00,15.25,15.48,15.18,15.45,89800.0,15.25,15.48,15.18,15.45,89800.0
2005-06-02 10:00:00,15.48,15.48,15.38,15.41,51200.0,15.48,15.48,15.38,15.41,51200.0
2005-06-02 10:30:00,15.43,15.43,15.34,15.35,27600.0,15.43,15.43,15.34,15.35,27600.0
2005-06-02 11:00:00,15.36,15.36,15.26,15.28,46900.0,15.36,15.36,15.26,15.28,46900.0
2005-06-02 11:30:00,15.28,15.3,15.26,15.29,42100.0,15.28,15.3,15.26,15.29,42100.0
2005-06-02 12:00:00,15.29,15.4,15.25,15.34,75800.0,15.29,15.4,15.25,15.34,75800.0
2005-06-02 12:30:00,15.37,15.41,15.35,15.4,22900.0,15.37,15.41,15.35,15.4,22900.0
2005-06-02 13:00:00,15.4,15.41,15.32,15.32,37800.0,15.4,15.41,15.32,15.32,37800.0
2005-06-02 13:30:00,15.33,15.33,15.27,15.28,51200.0,15.33,15.33,15.27,15.28,51200.0
2005-06-02 14:00:00,15.28,15.38,15.27,15.37,25700.0,15.28,15.38,15.27,15.37,25700.0
2005-06-02 14:30:00,15.38,15.45,15.36,15.45,46400.0,15.38,15.45,15.36,15.45,46400.0
2005-06-02 15:00:00,15.45,15.46,15.41,15.42,34500.0,15.45,15.46,15.41,15.42,34500.0
2005-06-02 15:30:00,15.42,15.45,15.32,15.44,113100.0,15.42,15.45,15.32,15.44,113100.0
2005-06-03 09:30:00,15.52,15.52,15.32,15.44,100400.0,15.52,15.52,15.32,15.44,100400.0
2005-06-03 10:00:00,15.43,15.47,15.25,15.31,102000.0,15.43,15.47,15.25,15.31,102000.0
2005-06-03 10:30:00,15.36,15.44,15.28,15.44,29800.0,15.36,15.44,15.28,15.44,29800.0
2005-06-03 11:00:00,15.43,15.83,15.43,15.77,327700.0,15.43,15.83,15.43,15.77,327700.0
2005-06-03 11:30:00,15.79,15.9,15.7,15.8,302200.0,15.79,15.9,15.7,15.8,302200.0
2005-06-03 12:00:00,15.81,15.85,15.71,15.77,104300.0,15.81,15.85,15.71,15.77,104300.0
2005-06-03 12:30:00,15.76,15.83,15.65,15.74,60200.0,15.76,15.83,15.65,15.74,60200.0
2005-06-03 13:00:00,15.75,15.75,15.62,15.64,56600.0,15.75,15.75,15.62,15.64,56600.0
2005-06-03 13:30:00,15.62,15.68,15.62,15.63,48900.0,15.62,15.68,15.62,15.63,48900.0
2005-06-03 14:00:00,15.62,15.69,15.5,15.61,56500.0,15.62,15.69,15.5,15.61,56500.0
2005-06-03 14:30:00,15.61,15.63,15.56,15.57,26400.0,15.61,15.63,15.56,15.57,26400.0
2005-06-03 15:00:00,15.58,15.61,15.56,15.57,44600.0,15.58,15.61,15.56,15.57,44600.0
2005-06-03 15:30:00,15.58,15.58,15.5,15.56,106800.0,15.58,15.58,15.5,15.56,106800.0
2005-06-06 09:30:00,15.48,15.77,15.46,15.65,182700.0,15.48,15.77,15.46,15.65,182700.0
2005-06-06 10:00:00,15.64,16.13,15.64,16.02,499600.0,15.64,16.13,15.64,16.02,499600.0
2005-06-06 10:30:00,16.02,16.14,15.92,15.96,209700.0,16.02,16.14,15.92,15.96,209700.0
2005-06-06 11:00:00,15.94,15.96,15.61,15.79,151300.0,15.94,15.96,15.61,15.79,151300.0
2005-06-06 11:30:00,15.79,15.81,15.7,15.74,72600.0,15.79,15.81,15.7,15.74,72600.0
2005-06-06 12:00:00,15.75,15.9,15.75,15.89,50600.0,15.75,15.9,15.75,15.89,50600.0
2005-06-06 12:30:00,15.89,15.91,15.83,15.83,59700.0,15.89,15.91,15.83,15.83,59700.0
2005-06-06 13:00:00,15.84,15.9,15.82,15.89,51700.0,15.84,15.9,15.82,15.89,51700.0
2005-06-06 13:30:00,15.87,15.96,15.87,15.92,59200.0,15.87,15.96,15.87,15.92,59200.0
2005-06-06 14:00:00,15.91,15.95,15.76,15.85,65200.0,15.91,15.95,15.76,15.85,65200.0
2005-06-06 14:30:00,15.85,15.88,15.73,15.74,46400.0,15.85,15.88,15.73,15.74,46400.0
2005-06-06 15:00:00,15.74,15.83,15.71,15.74,86500.0,15.74,15.83,15.71,15.74,86500.0
2005-06-06 15:30:00,15.74,15.8,15.63,15.67,138600.0,15.74,15.8,15.63,15.67,138600.0
2005-06-07 09:30:00,15.09,15.37,14.71,14.75,1005000.0,15.09,15.37,14.71,14.75,1005000.0
2005-06-07 10:00:00,14.75,14.93,14.49,14.65,648200.0,14.75,14.93,14.49,14.65,648200.0
2005-06-07 10:30:00,14.65,14.83,14.55,14.75,313700.0,14.65,14.83,14.55,14.75,313700.0
2005-06-07 11:00:00,14.75,14.95,14.65,14.92,303900.0,14.75,14.95,14.65,14.92,303900.0
2005-06-07 11:30:00,14.93,15.04,14.82,15.0,183300.0,14.93,15.04,14.82,15.0,183300.0
2005-06-07 12:00:00,15.01,15.02,14.95,14.97,115500.0,15.01,15.02,14.95,14.97,115500.0
2005-06-07 12:30:00,14.95,15.0,14.95,14.96,85000.0,14.95,15.0,14.95,14.96,85000.0
2005-06-07 13:00:00,14.97,14.99,14.92,14.98,56400.0,14.97,14.99,14.92,14.98,56400.0
2005-06-07 13:30:00,14.97,14.97,14.79,14.87,91400.0,14.97,14.97,14.79,14.87,91400.0
2005-06-07 14:00:00,14.87,14.88,14.59,14.64,205100.0,14.87,14.88,14.59,14.64,205100.0
2005-06-07 14:30:00,14.64,14.76,14.61,14.68,116400.0,14.64,14.76,14.61,14.68,116400.0
2005-06-07 15:00:00,14.68,14.69,14.59,14.65,132100.0,14.68,14.69,14.59,14.65,132100.0
2005-06-07 15:30:00,14.65,14.77,14.65,14.75,370200.0,14.65,14.77,14.65,14.75,370200.0
2005-06-08 09:30:00,14.86,15.0,14.85,14.9,151500.0,14.86,15.0,14.85,14.9,151500.0
2005-06-08 10:00:00,14.9,14.93,14.8,14.85,75900.0,14.9,14.93,14.8,14.85,75900.0
2005-06-08 10:30:00,14.86,14.87,14.75,14.82,107400.0,14.86,14.87,14.75,14.82,107400.0
2005-06-08 11:00:00,14.83,14.85,14.81,14.83,42400.0,14.83,14.85,14.81,14.83,42400.0
2005-06-08 11:30:00,14.83,14.83,14.73,14.73,67400.0,14.83,14.83,14.73,14.73,67400.0
2005-06-08 12:00:00,14.73,14.8,14.73,14.79,46600.0,14.73,14.8,14.73,14.79,46600.0
2005-06-08 12:30:00,14.79,14.8,14.68,14.7,39500.0,14.79,14.8,14.68,14.7,39500.0
2005-06-08 13:00:00,14.69,14.7,14.59,14.6,69000.0,14.69,14.7,14.59,14.6,69000.0
2005-06-08 13:30:00,14.6,14.7,14.59,14.64,82400.0,14.6,14.7,14.59,14.64,82400.0
2005-06-08 14:00:00,14.64,14.64,14.55,14.6,81000.0,14.64,14.64,14.55,14.6,81000.0
2005-06-08 14:30:00,14.6,14.65,14.54,14.6,49300.0,14.6,14.65,14.54,14.6,49300.0
2005-06-08 15:00:00,14.58,14.67,14.55,14.59,73600.0,14.58,14.67,14.55,14.59,73600.0
2005-06-08 15:30:00,14.59,14.65,14.59,14.6,196500.0,14.59,14.65,14.59,14.6,196500.0
2005-06-09 09:30:00,14.66,14.71,14.59,14.62,62400.0,14.66,14.71,14.59,14.62,62400.0
2005-06-09 10:00:00,14.64,14.64,14.47,14.54,77400.0,14.64,14.64,14.47,14.54,77400.0
2005-06-09 10:30:00,14.54,14.67,14.46,14.67,90100.0,14.54,14.67,14.46,14.67,90100.0
2005-06-09 11:00:00,14.69,14.72,14.65,14.67,60100.0,14.69,14.72,14.65,14.67,60100.0
2005-06-09 11:30:00,14.66,14.76,14.66,14.72,40200.0,14.66,14.76,14.66,14.72,40200.0
2005-06-09 12:00:00,14.73,14.8,14.72,14.79,49300.0,14.73,14.8,14.72,14.79,49300.0
2005-06-09 12:30:00,14.8,14.85,14.75,14.8,58600.0,14.8,14.85,14.75,14.8,58600.0
2005-06-09 13:00:00,14.8,14.81,14.76,14.77,30800.0,14.8,14.81,14.76,14.77,30800.0
2005-06-09 13:30:00,14.77,14.84,14.75,14.77,42600.0,14.77,14.84,14.75,14.77,42600.0
2005-06-09 14:00:00,14.79,14.79,14.73,14.77,28000.0,14.79,14.79,14.73,14.77,28000.0
2005-06-09 14:30:00,14.77,14.79,14.76,14.77,33700.0,14.77,14.79,14.76,14.77,33700.0
2005-06-09 15:00:00,14.76,14.79,14.76,14.78,76800.0,14.76,14.79,14.76,14.78,76800.0
2005-06-09 15:30:00,14.78,14.79,14.74,14.78,102000.0,14.78,14.79,14.74,14.78,102000.0
2005-06-10 09:30:00,14.72,14.82,14.6,14.64,88500.0,14.72,14.82,14.6,14.64,88500.0
2005-06-10 10:00:00,14.63,14.66,14.58,14.61,78900.0,14.63,14.66,14.58,14.61,78900.0
2005-06-10 10:30:00,14.61,14.66,14.55,14.62,52000.0,14.61,14.66,14.55,14.62,52000.0
2005-06-10 11:00:00,14.62,14.64,14.6,14.63,39300.0,14.62,14.64,14.6,14.63,39300.0
2005-06-10 11:30:00,14.62,14.63,14.6,14.63,29500.0,14.62,14.63,14.6,14.63,29500.0
2005-06-10 12:00:00,14.62,14.71,14.6,14.67,54100.0,14.62,14.71,14.6,14.67,54100.0
2005-06-10 12:30:00,14.67,14.72,14.63,14.69,22800.0,14.67,14.72,14.63,14.69,22800.0
2005-06-10 13:00:00,14.69,14.73,14.62,14.67,35900.0,14.69,14.73,14.62,14.67,35900.0
2005-06-10 13:30:00,14.67,14.71,14.65,14.65,30700.0,14.67,14.71,14.65,14.65,30700.0
2005-06-10 14:00:00,14.65,14.66,14.6,14.64,26400.0,14.65,14.66,14.6,14.64,26400.0
2005-06-10 14:30:00,14.64,14.67,14.61,14.64,37400.0,14.64,14.67,14.61,14.64,37400.0
2005-06-10 15:00:00,14.64,14.66,14.61,14.63,74200.0,14.64,14.66,14.61,14.63,74200.0
2005-06-10 15:30:00,14.63,14.68,14.61,14.65,73900.0,14.63,14.68,14.61,14.65,73900.0
2005-06-13 09:30:00,14.28,14.4,14.2,14.29,262300.0,14.28,14.4,14.2,14.29,262300.0
2005-06-13 10:00:00,14.27,14.33,14.24,14.29,104500.0,14.27,14.33,14.24,14.29,104500.0
2005-06-13 10:30:00,14.29,14.5,14.29,14.4,110300.0,14.29,14.5,14.29,14.4,110300.0
2005-06-13 11:00:00,14.4,14.46,14.39,14.4,45900.0,14.4,14.46,14.39,14.4,45900.0
2005-06-13 11:30:00,14.39,14.4,14.34,14.38,32600.0,14.39,14.4,14.34,14.38,32600.0
2005-06-13 12:00:00,14.38,14.39,14.3,14.32,63600.0,14.38,14.39,14.3,14.32,63600.0
2005-06-13 12:30:00,14.32,14.32,14.29,14.29,35500.0,14.32,14.32,14.29,14.29,35500.0
2005-06-13 13:00:00,14.28,14.31,14.28,14.3,34300.0,14.28,14.31,14.28,14.3,34300.0
2005-06-13 13:30:00,14.31,14.32,14.3,14.32,29500.0,14.31,14.32,14.3,14.32,29500.0
2005-06-13 14:00:00,14.32,14.34,14.29,14.32,67300.0,14.32,14.34,14.29,14.32,67300.0
2005-06-13 14:30:00,14.31,14.33,14.29,14.31,65000.0,14.31,14.33,14.29,14.31,65000.0
2005-06-13 15:00:00,14.31,14.36,14.31,14.35,46200.0,14.31,14.36,14.31,14.35,46200.0
2005-06-13 15:30:00,14.35,14.42,14.34,14.38,111000.0,14.35,14.42,14.34,14.38,111000.0
2005-06-14 09:30:00,14.48,14.67,14.33,14.56,162400.0,14.48,14.67,14.33,14.56,162400.0
2005-06-14 10:00:00,14.59,14.6,14.41,14.46,79000.0,14.59,14.6,14.41,14.46,79000.0
2005-06-14 10:30:00,14.45,14.46,14.36,14.43,54600.0,14.45,14.46,14.36,14.43,54600.0
2005-06-14 11:00:00,14.43,14.54,14.43,14.53,31500.0,14.43,14.54,14.43,14.53,31500.0
2005-06-14 11:30:00,14.53,14.54,14.47,14.47,25500.0,14.53,14.54,14.47,14.47,25500.0
2005-06-14 12:00:00,14.49,14.52,14.49,14.51,35000.0,14.49,14.52,14.49,14.51,35000.0
2005-06-14 12:30:00,14.5,14.51,14.46,14.46,32500.0,14.5,14.51,14.46,14.46,32500.0
2005-06-14 13:00:00,14.47,14.48,14.45,14.48,22800.0,14.47,14.48,14.45,14.48,22800.0
2005-06-14 13:30:00,14.47,14.54,14.47,14.53,26500.0,14.47,14.54,14.47,14.53,26500.0
2005-06-14 14:00:00,14.52,14.54,14.51,14.51,33500.0,14.52,14.54,14.51,14.51,33500.0
2005-06-14 14:30:00,14.51,14.51,14.47,14.49,35400.0,14.51,14.51,14.47,14.49,35400.0
2005-06-14 15:00:00,14.48,14.5,14.47,14.49,46900.0,14.48,14.5,14.47,14.49,46900.0
2005-06-14 15:30:00,14.48,14.52,14.4,14.51,115800.0,14.48,14.52,14.4,14.51,115800.0
2005-06-15 09:30:00,14.77,15.02,14.77,14.94,438300.0,14.77,15.02,14.77,14.94,438300.0
2005-06-15 10:00:00,14.9,14.92,14.73,14.78,166400.0,14.9,14.92,14.73,14.78,166400.0
2005-06-15 10:30:00,14.77,14.77,14.55,14.65,148500.0,14.77,14.77,14.55,14.65,148500.0
2005-06-15 11:00:00,14.66,14.71,14.6,14.7,50000.0,14.66,14.71,14.6,14.7,50000.0
2005-06-15 11:30:00,14.69,14.78,14.53,14.55,98600.0,14.69,14.78,14.53,14.55,98600.0
2005-06-15 12:00:00,14.54,14.68,14.52,14.61,48500.0,14.54,14.68,14.52,14.61,48500.0
2005-06-15 12:30:00,14.61,14.8,14.61,14.66,60000.0,14.61,14.8,14.61,14.66,60000.0
2005-06-15 13:00:00,14.69,14.69,14.62,14.63,24300.0,14.69,14.69,14.62,14.63,24300.0
2005-06-15 13:30:00,14.62,14.69,14.57,14.69,44100.0,14.62,14.69,14.57,14.69,44100.0
2005-06-15 14:00:00,14.69,14.73,14.65,14.65,49700.0,14.69,14.73,14.65,14.65,49700.0
2005-06-15 14:30:00,14.65,14.7,14.65,14.7,35000.0,14.65,14.7,14.65,14.7,35000.0
2005-06-15 15:00:00,14.7,14.74,14.68,14.71,35000.0,14.7,14.74,14.68,14.71,35000.0
2005-06-15 15:30:00,14.71,14.73,14.66,14.73,159700.0,14.71,14.73,14.66,14.73,159700.0
2005-06-16 09:30:00,14.73,14.88,14.69,14.74,116200.0,14.73,14.88,14.69,14.74,116200.0
2005-06-16 10:00:00,14.76,14.81,14.67,14.76,71300.0,14.76,14.81,14.67,14.76,71300.0
2005-06-16 10:30:00,14.78,14.79,14.67,14.68,56300.0,14.78,14.79,14.67,14.68,56300.0
2005-06-16 11:00:00,14.69,14.76,14.61,14.75,81600.0,14.69,14.76,14.61,14.75,81600.0
2005-06-16 11:30:00,14.73,14.8,14.72,14.78,46500.0,14.73,14.8,14.72,14.78,46500.0
2005-06-16 12:00:00,14.78,14.78,14.7,14.72,21500.0,14.78,14.78,14.7,14.72,21500.0
2005-06-16 12:30:00,14.73,14.74,14.69,14.73,17600.0,14.73,14.74,14.69,14.73,17600.0
2005-06-16 13:00:00,14.73,14.75,14.7,14.75,13800.0,14.73,14.75,14.7,14.75,13800.0
2005-06-16 13:30:00,14.74,14.75,14.73,14.74,79800.0,14.74,14.75,14.73,14.74,79800.0
2005-06-16 14:00:00,14.75,14.8,14.72,14.72,58100.0,14.75,14.8,14.72,14.72,58100.0
2005-06-16 14:30:00,14.71,14.78,14.71,14.75,23300.0,14.71,14.78,14.71,14.75,23300.0
2005-06-16 15:00:00,14.75,14.78,14.7,14.7,47300.0,14.75,14.78,14.7,14.7,47300.0
2005-06-16 15:30:00,14.7,14.78,14.7,14.74,123600.0,14.7,14.78,14.7,14.74,123600.0
2005-06-17 09:30:00,14.73,14.85,14.7,14.71,122200.0,14.73,14.85,14.7,14.71,122200.0
2005-06-17 10:00:00,14.72,14.76,14.61,14.61,66700.0,14.72,14.76,14.61,14.61,66700.0
2005-06-17 10:30:00,14.61,14.67,14.6,14.61,59700.0,14.61,14.67,14.6,14.61,59700.0
2005-06-17 11:00:00,14.64,14.74,14.64,14.73,27700.0,14.64,14.74,14.64,14.73,27700.0
2005-06-17 11:30:00,14.73,14.75,14.69,14.71,19300.0,14.73,14.75,14.69,14.71,19300.0
2005-06-17 12:00:00,14.72,14.74,14.65,14.67,19100.0,14.72,14.74,14.65,14.67,19100.0
2005-06-17 12:30:00,14.68,14.68,14.65,14.66,18700.0,14.68,14.68,14.65,14.66,18700.0
2005-06-17 13:00:00,14.65,14.73,14.64,14.7,27000.0,14.65,14.73,14.64,14.7,27000.0
2005-06-17 13:30:00,14.7,14.7,14.58,14.65,46300.0,14.7,14.7,14.58,14.65,46300.0
2005-06-17 14:00:00,14.64,14.69,14.63,14.68,33800.0,14.64,14.69,14.63,14.68,33800.0
2005-06-17 14:30:00,14.68,14.7,14.64,14.65,32600.0,14.68,14.7,14.64,14.65,32600.0
2005-06-17 15:00:00,14.65,14.66,14.53,14.62,69800.0,14.65,14.66,14.53,14.62,69800.0
2005-06-17 15:30:00,14.63,14.67,14.6,14.62,92600.0,14.63,14.67,14.6,14.62,92600.0
2005-06-20 09:30:00,14.5,14.6,14.5,14.53,73500.0,14.5,14.6,14.5,14.53,73500.0
2005-06-20 10:00:00,14.52,14.57,14.5,14.53,44600.0,14.52,14.57,14.5,14.53,44600.0
2005-06-20 10:30:00,14.54,14.61,14.53,14.57,75500.0,14.54,14.61,14.53,14.57,75500.0
2005-06-20 11:00:00,14.58,14.6,14.55,14.56,47200.0,14.58,14.6,14.55,14.56,47200.0
2005-06-20 11:30:00,14.56,14.56,14.5,14.54,30600.0,14.56,14.56,14.5,14.54,30600.0
2005-06-20 12:00:00,14.56,14.57,14.51,14.57,27300.0,14.56,14.57,14.51,14.57,27300.0
2005-06-20 12:30:00,14.57,14.58,14.56,14.57,17600.0,14.57,14.58,14.56,14.57,17600.0
2005-06-20 13:00:00,14.57,14.57,14.55,14.55,15100.0,14.57,14.57,14.55,14.55,15100.0
2005-06-20 13:30:00,14.56,14.59,14.56,14.57,18300.0,14.56,14.59,14.56,14.57,18300.0
2005-06-20 14:00:00,14.58,14.59,14.55,14.56,15800.0,14.58,14.59,14.55,14.56,15800.0
2005-06-20 14:30:00,14.55,14.61,14.55,14.61,36200.0,14.55,14.61,14.55,14.61,36200.0
2005-06-20 15:00:00,14.6,14.65,14.56,14.57,45500.0,14.6,14.65,14.56,14.57,45500.0
2005-06-20 15:30:00,14.56,14.56,14.51,14.54,72700.0,14.56,14.56,14.51,14.54,72700.0
2005-06-21 09:30:00,14.56,14.75,14.53,14.6,81500.0,14.56,14.75,14.53,14.6,81500.0
2005-06-21 10:00:00,14.61,14.71,14.59,14.69,29000.0,14.61,14.71,14.59,14.69,29000.0
2005-06-21 10:30:00,14.68,14.7,14.51,14.58,55800.0,14.68,14.7,14.51,14.58,55800.0
2005-06-21 11:00:00,14.57,14.57,14.45,14.48,65900.0,14.57,14.57,14.45,14.48,65900.0
2005-06-21 11:30:00,14.48,14.53,14.47,14.51,28500.0,14.48,14.53,14.47,14.51,28500.0
2005-06-21 12:00:00,14.53,14.55,14.48,14.54,37900.0,14.53,14.55,14.48,14.54,37900.0
2005-06-21 12:30:00,14.53,14.61,14.52,14.58,24300.0,14.53,14.61,14.52,14.58,24300.0
2005-06-21 13:00:00,14.56,14.58,14.5,14.52,26900.0,14.56,14.58,14.5,14.52,26900.0
2005-06-21 13:30:00,14.51,14.52,14.47,14.51,37700.0,14.51,14.52,14.47,14.51,37700.0
2005-06-21 14:00:00,14.51,14.54,14.51,14.53,27200.0,14.51,14.54,14.51,14.53,27200.0
2005-06-21 14:30:00,14.52,14.54,14.49,14.49,43100.0,14.52,14.54,14.49,14.49,43100.0
2005-06-21 15:00:00,14.49,14.49,14.41,14.42,65700.0,14.49,14.49,14.41,14.42,65700.0
2005-06-21 15:30:00,14.42,14.47,14.41,14.43,113400.0,14.42,14.47,14.41,14.43,113400.0
2005-06-22 09:30:00,14.45,14.57,14.36,14.45,87100.0,14.45,14.57,14.36,14.45,87100.0
2005-06-22 10:00:00,14.46,14.46,14.31,14.33,126500.0,14.46,14.46,14.31,14.33,126500.0
2005-06-22 10:30:00,14.33,14.38,14.28,14.33,202800.0,14.33,14.38,14.28,14.33,202800.0
2005-06-22 11:00:00,14.33,14.37,14.28,14.35,29100.0,14.33,14.37,14.28,14.35,29100.0
2005-06-22 11:30:00,14.35,14.4,14.33,14.35,136800.0,14.35,14.4,14.33,14.35,136800.0
2005-06-22 12:00:00,14.35,14.36,14.32,14.34,14200.0,14.35,14.36,14.32,14.34,14200.0
2005-06-22 12:30:00,14.34,14.35,14.31,14.34,20000.0,14.34,14.35,14.31,14.34,20000.0
2005-06-22 13:00:00,14.35,14.38,14.35,14.38,20600.0,14.35,14.38,14.35,14.38,20600.0
2005-06-22 13:30:00,14.38,14.38,14.36,14.36,15800.0,14.38,14.38,14.36,14.36,15800.0
2005-06-22 14:00:00,14.37,14.38,14.32,14.36,41400.0,14.37,14.38,14.32,14.36,41400.0
2005-06-22 14:30:00,14.36,14.4,14.31,14.35,73400.0,14.36,14.4,14.31,14.35,73400.0
2005-06-22 15:00:00,14.35,14.38,14.33,14.35,32000.0,14.35,14.38,14.33,14.35,32000.0
2005-06-22 15:30:00,14.35,14.37,14.26,14.31,297300.0,14.35,14.37,14.26,14.31,297300.0
2005-06-23 09:30:00,14.26,14.4,14.21,14.34,92600.0,14.26,14.4,14.21,14.34,92600.0
2005-06-23 10:00:00,14.34,14.36,14.23,14.26,75900.0,14.34,14.36,14.23,14.26,75900.0
2005-06-23 10:30:00,14.24,14.29,14.19,14.25,54600.0,14.24,14.29,14.19,14.25,54600.0
2005-06-23 11:00:00,14.25,14.35,14.22,14.35,51300.0,14.25,14.35,14.22,14.35,51300.0
2005-06-23 11:30:00,14.35,14.45,14.35,14.4,57200.0,14.35,14.45,14.35,14.4,57200.0
2005-06-23 12:00:00,14.39,14.44,14.39,14.41,39800.0,14.39,14.44,14.39,14.41,39800.0
2005-06-23 12:30:00,14.4,14.43,14.37,14.38,21200.0,14.4,14.43,14.37,14.38,21200.0
2005-06-23 13:00:00,14.38,14.39,14.31,14.36,28200.0,14.38,14.39,14.31,14.36,28200.0
2005-06-23 13:30:00,14.36,14.39,14.21,14.28,62600.0,14.36,14.39,14.21,14.28,62600.0
2005-06-23 14:00:00,14.28,14.29,14.26,14.26,34000.0,14.28,14.29,14.26,14.26,34000.0
2005-06-23 14:30:00,14.27,14.27,14.23,14.24,21900.0,14.27,14.27,14.23,14.24,21900.0
2005-06-23 15:00:00,14.25,14.27,14.2,14.2,54000.0,14.25,14.27,14.2,14.2,54000.0
2005-06-23 15:30:00,14.2,14.3,14.19,14.3,122600.0,14.2,14.3,14.19,14.3,122600.0
2005-06-24 09:30:00,14.1,14.26,14.09,14.19,97600.0,14.1,14.26,14.09,14.19,97600.0
2005-06-24 10:00:00,14.18,14.19,14.13,14.13,63400.0,14.18,14.19,14.13,14.13,63400.0
2005-06-24 10:30:00,14.13,14.13,14.0,14.01,142200.0,14.13,14.13,14.0,14.01,142200.0
2005-06-24 11:00:00,14.0,14.02,13.97,13.97,124300.0,14.0,14.02,13.97,13.97,124300.0
2005-06-24 11:30:00,13.96,13.97,13.9,13.92,70800.0,13.96,13.97,13.9,13.92,70800.0
2005-06-24 12:00:00,13.92,13.94,13.9,13.92,53800.0,13.92,13.94,13.9,13.92,53800.0
2005-06-24 12:30:00,13.93,14.02,13.9,14.0,77100.0,13.93,14.02,13.9,14.0,77100.0
2005-06-24 13:00:00,14.01,14.14,14.0,14.13,47900.0,14.01,14.14,14.0,14.13,47900.0
2005-06-24 13:30:00,14.14,14.14,14.05,14.12,75900.0,14.14,14.14,14.05,14.12,75900.0
2005-06-24 14:00:00,14.12,14.16,14.02,14.15,84500.0,14.12,14.16,14.02,14.15,84500.0
2005-06-24 14:30:00,14.15,14.2,14.02,14.08,95400.0,14.15,14.2,14.02,14.08,95400.0
2005-06-24 15:00:00,14.08,14.09,13.9,13.94,139100.0,14.08,14.09,13.9,13.94,139100.0
2005-06-24 15:30:00,13.94,14.04,13.89,13.92,293900.0,13.94,14.04,13.89,13.92,293900.0
2005-06-27 09:30:00,13.82,13.88,13.58,13.58,187900.0,13.82,13.88,13.58,13.58,187900.0
2005-06-27 10:00:00,13.59,13.59,13.39,13.44,263400.0,13.59,13.59,13.39,13.44,263400.0
2005-06-27 10:30:00,13.45,13.49,13.4,13.41,101100.0,13.45,13.49,13.4,13.41,101100.0
2005-06-27 11:00:00,13.42,13.42,13.35,13.39,98000.0,13.42,13.42,13.35,13.39,98000.0
2005-06-27 11:30:00,13.39,13.39,13.31,13.33,81600.0,13.39,13.39,13.31,13.33,81600.0
2005-06-27 12:00:00,13.32,13.46,13.31,13.39,79400.0,13.32,13.46,13.31,13.39,79400.0
2005-06-27 12:30:00,13.39,13.39,13.34,13.34,71200.0,13.39,13.39,13.34,13.34,71200.0
2005-06-27 13:00:00,13.34,13.34,13.31,13.33,49000.0,13.34,13.34,13.31,13.33,49000.0
2005-06-27 13:30:00,13.33,13.35,13.25,13.25,96100.0,13.33,13.35,13.25,13.25,96100.0
2005-06-27 14:00:00,13.27,13.27,13.19,13.19,108900.0,13.27,13.27,13.19,13.19,108900.0
2005-06-27 14:30:00,13.2,13.21,13.16,13.2,113100.0,13.2,13.21,13.16,13.2,113100.0
2005-06-27 15:00:00,13.19,13.25,13.17,13.24,85700.0,13.19,13.25,13.17,13.24,85700.0
2005-06-27 15:30:00,13.24,13.46,13.23,13.36,383400.0,13.24,13.46,13.23,13.36,383400.0
2005-06-28 09:30:00,13.22,13.58,13.21,13.58,217300.0,13.22,13.58,13.21,13.58,217300.0
2005-06-28 10:00:00,13.58,13.65,13.5,13.59,110200.0,13.58,13.65,13.5,13.59,110200.0
2005-06-28 10:30:00,13.59,13.65,13.59,13.6,71000.0,13.59,13.65,13.59,13.6,71000.0
2005-06-28 11:00:00,13.6,13.66,13.5,13.64,63800.0,13.6,13.66,13.5,13.64,63800.0
2005-06-28 11:30:00,13.63,13.67,13.62,13.63,32300.0,13.63,13.67,13.62,13.63,32300.0
2005-06-28 12:00:00,13.64,13.65,13.63,13.64,40600.0,13.64,13.65,13.63,13.64,40600.0
2005-06-28 12:30:00,13.65,13.66,13.62,13.65,20800.0,13.65,13.66,13.62,13.65,20800.0
2005-06-28 13:00:00,13.66,13.69,13.63,13.68,53000.0,13.66,13.69,13.63,13.68,53000.0
2005-06-28 13:30:00,13.68,13.69,13.6,13.62,39800.0,13.68,13.69,13.6,13.62,39800.0
2005-06-28 14:00:00,13.62,13.69,13.62,13.68,70500.0,13.62,13.69,13.62,13.68,70500.0
2005-06-28 14:30:00,13.68,13.73,13.67,13.68,63000.0,13.68,13.73,13.67,13.68,63000.0
2005-06-28 15:00:00,13.67,13.7,13.66,13.67,66000.0,13.67,13.7,13.66,13.67,66000.0
2005-06-28 15:30:00,13.67,13.68,13.63,13.68,119400.0,13.67,13.68,13.63,13.68,119400.0
2005-06-29 09:30:00,13.61,13.71,13.47,13.5,91000.0,13.61,13.71,13.47,13.5,91000.0
2005-06-29 10:00:00,13.49,13.59,13.48,13.56,57000.0,13.49,13.59,13.48,13.56,57000.0
2005-06-29 10:30:00,13.56,13.63,13.53,13.6,31600.0,13.56,13.63,13.53,13.6,31600.0
2005-06-29 11:00:00,13.6,13.65,13.56,13.61,50000.0,13.6,13.65,13.56,13.61,50000.0
2005-06-29 11:30:00,13.61,13.62,13.59,13.62,18000.0,13.61,13.62,13.59,13.62,18000.0
2005-06-29 12:00:00,13.61,13.62,13.57,13.57,17500.0,13.61,13.62,13.57,13.57,17500.0
2005-06-29 12:30:00,13.57,13.57,13.52,13.53,32300.0,13.57,13.57,13.52,13.53,32300.0
2005-06-29 13:00:00,13.52,13.52,13.5,13.51,76800.0,13.52,13.52,13.5,13.51,76800.0
2005-06-29 13:30:00,13.51,13.53,13.48,13.48,26600.0,13.51,13.53,13.48,13.48,26600.0
2005-06-29 14:00:00,13.49,13.52,13.48,13.49,17300.0,13.49,13.52,13.48,13.49,17300.0
2005-06-29 14:30:00,13.48,13.52,13.48,13.49,21600.0,13.48,13.52,13.48,13.49,21600.0
2005-06-29 15:00:00,13.48,13.52,13.48,13.5,18500.0,13.48,13.52,13.48,13.5,18500.0
2005-06-29 15:30:00,13.5,13.56,13.49,13.56,68800.0,13.5,13.56,13.49,13.56,68800.0
2005-06-30 09:30:00,13.6,13.74,13.56,13.71,64500.0,13.6,13.74,13.56,13.71,64500.0
2005-06-30 10:00:00,13.69,13.69,13.6,13.66,24400.0,13.69,13.69,13.6,13.66,24400.0
2005-06-30 10:30:00,13.66,13.67,13.6,13.62,45200.0,13.66,13.67,13.6,13.62,45200.0
2005-06-30 11:00:00,13.62,13.64,13.59,13.61,33300.0,13.62,13.64,13.59,13.61,33300.0
2005-06-30 11:30:00,13.61,13.62,13.56,13.58,25100.0,13.61,13.62,13.56,13.58,25100.0
2005-06-30 12:00:00,13.58,13.6,13.56,13.57,45100.0,13.58,13.6,13.56,13.57,45100.0
2005-06-30 12:30:00,13.56,13.66,13.56,13.58,64600.0,13.56,13.66,13.56,13.58,64600.0
2005-06-30 13:00:00,13.57,13.58,13.56,13.56,33200.0,13.57,13.58,13.56,13.56,33200.0
2005-06-30 13:30:00,13.56,13.63,13.52,13.57,65200.0,13.56,13.63,13.52,13.57,65200.0
2005-06-30 14:00:00,13.56,13.58,13.5,13.53,59300.0,13.56,13.58,13.5,13.53,59300.0
2005-06-30 14:30:00,13.53,13.53,13.46,13.47,66100.0,13.53,13.53,13.46,13.47,66100.0
2005-06-30 15:00:00,13.47,13.53,13.46,13.5,57500.0,13.47,13.53,13.46,13.5,57500.0
2005-06-30 15:30:00,13.49,13.49,13.37,13.37,197200.0,13.49,13.49,13.37,13.37,197200.0
2005-07-01 09:30:00,13.38,13.47,13.35,13.42,56000.0,13.38,13.47,13.35,13.42,56000.0
2005-07-01 10:00:00,13.42,13.46,13.4,13.42,44900.0,13.42,13.46,13.4,13.42,44900.0
2005-07-01 10:30:00,13.42,13.42,13.39,13.4,59400.0,13.42,13.42,13.39,13.4,59400.0
2005-07-01 11:00:00,13.4,13.4,13.33,13.39,60800.0,13.4,13.4,13.33,13.39,60800.0
2005-07-01 11:30:00,13.38,13.39,13.3,13.31,42000.0,13.38,13.39,13.3,13.31,42000.0
2005-07-01 12:00:00,13.32,13.33,13.29,13.3,29800.0,13.32,13.33,13.29,13.3,29800.0
2005-07-01 12:30:00,13.3,13.32,13.28,13.31,29800.0,13.3,13.32,13.28,13.31,29800.0
2005-07-01 13:00:00,13.3,13.32,13.28,13.3,24100.0,13.3,13.32,13.28,13.3,24100.0
2005-07-01 13:30:00,13.3,13.3,13.25,13.27,33200.0,13.3,13.3,13.25,13.27,33200.0
2005-07-01 14:00:00,13.26,13.27,13.21,13.25,63400.0,13.26,13.27,13.21,13.25,63400.0
2005-07-01 14:30:00,13.25,13.26,13.23,13.23,39600.0,13.25,13.26,13.23,13.23,39600.0
2005-07-01 15:00:00,13.24,13.25,13.15,13.21,109500.0,13.24,13.25,13.15,13.21,109500.0
2005-07-01 15:30:00,13.21,13.33,13.19,13.3,120100.0,13.21,13.33,13.19,13.3,120100.0
2005-07-05 09:30:00,13.32,13.55,13.3,13.38,118400.0,13.32,13.55,13.3,13.38,118400.0
2005-07-05 10:00:00,13.36,13.6,13.36,13.59,124000.0,13.36,13.6,13.36,13.59,124000.0
2005-07-05 10:30:00,13.59,13.64,13.59,13.61,72100.0,13.59,13.64,13.59,13.61,72100.0
2005-07-05 11:00:00,13.63,13.63,13.57,13.6,27700.0,13.63,13.63,13.57,13.6,27700.0
2005-07-05 11:30:00,13.59,13.59,13.56,13.59,33600.0,13.59,13.59,13.56,13.59,33600.0
2005-07-05 12:00:00,13.59,13.64,13.58,13.63,45400.0,13.59,13.64,13.58,13.63,45400.0
2005-07-05 12:30:00,13.63,13.66,13.59,13.61,37500.0,13.63,13.66,13.59,13.61,37500.0
2005-07-05 13:00:00,13.62,13.63,13.54,13.54,72300.0,13.62,13.63,13.54,13.54,72300.0
2005-07-05 13:30:00,13.55,13.55,13.45,13.49,101500.0,13.55,13.55,13.45,13.49,101500.0
2005-07-05 14:00:00,13.49,13.5,13.4,13.4,88000.0,13.49,13.5,13.4,13.4,88000.0
2005-07-05 14:30:00,13.41,13.5,13.39,13.44,52900.0,13.41,13.5,13.39,13.44,52900.0
2005-07-05 15:00:00,13.43,13.59,13.4,13.47,116900.0,13.43,13.59,13.4,13.47,116900.0
2005-07-05 15:30:00,13.48,13.56,13.43,13.52,119100.0,13.48,13.56,13.43,13.52,119100.0
2005-07-06 09:30:00,13.51,13.66,13.4,13.66,71800.0,13.51,13.66,13.4,13.66,71800.0
2005-07-06 10:00:00,13.66,13.66,13.54,13.57,41300.0,13.66,13.66,13.54,13.57,41300.0
2005-07-06 10:30:00,13.57,13.6,13.54,13.57,31700.0,13.57,13.6,13.54,13.57,31700.0
2005-07-06 11:00:00,13.6,13.63,13.58,13.62,22600.0,13.6,13.63,13.58,13.62,22600.0
2005-07-06 11:30:00,13.62,13.71,13.6,13.69,90200.0,13.62,13.71,13.6,13.69,90200.0
2005-07-06 12:00:00,13.69,13.73,13.65,13.65,51700.0,13.69,13.73,13.65,13.65,51700.0
2005-07-06 12:30:00,13.65,13.65,13.6,13.63,16100.0,13.65,13.65,13.6,13.63,16100.0
2005-07-06 13:00:00,13.63,13.69,13.62,13.69,22800.0,13.63,13.69,13.62,13.69,22800.0
2005-07-06 13:30:00,13.68,13.73,13.62,13.65,43600.0,13.68,13.73,13.62,13.65,43600.0
2005-07-06 14:00:00,13.64,13.64,13.59,13.6,36000.0,13.64,13.64,13.59,13.6,36000.0
2005-07-06 14:30:00,13.6,13.65,13.54,13.65,40400.0,13.6,13.65,13.54,13.65,40400.0
2005-07-06 15:00:00,13.64,13.65,13.56,13.6,35500.0,13.64,13.65,13.56,13.6,35500.0
2005-07-06 15:30:00,13.6,13.63,13.56,13.6,86100.0,13.6,13.63,13.56,13.6,86100.0
2005-07-07 09:30:00,13.45,13.56,13.35,13.42,122000.0,13.45,13.56,13.35,13.42,122000.0
2005-07-07 10:00:00,13.42,13.45,13.38,13.41,44500.0,13.42,13.45,13.38,13.41,44500.0
2005-07-07 10:30:00,13.41,13.42,13.37,13.39,44600.0,13.41,13.42,13.37,13.39,44600.0
2005-07-07 11:00:00,13.41,13.44,13.38,13.43,41700.0,13.41,13.44,13.38,13.43,41700.0
2005-07-07 11:30:00,13.43,13.43,13.37,13.39,35000.0,13.43,13.43,13.37,13.39,35000.0
2005-07-07 12:00:00,13.4,13.49,13.4,13.49,35800.0,13.4,13.49,13.4,13.49,35800.0
2005-07-07 12:30:00,13.49,13.5,13.42,13.42,28400.0,13.49,13.5,13.42,13.42,28400.0
2005-07-07 13:00:00,13.45,13.46,13.4,13.44,19700.0,13.45,13.46,13.4,13.44,19700.0
2005-07-07 13:30:00,13.45,13.52,13.44,13.47,23600.0,13.45,13.52,13.44,13.47,23600.0
2005-07-07 14:00:00,13.47,13.52,13.46,13.49,15900.0,13.47,13.52,13.46,13.49,15900.0
2005-07-07 14:30:00,13.51,13.51,13.46,13.47,51800.0,13.51,13.51,13.46,13.47,51800.0
2005-07-07 15:00:00,13.49,13.5,13.45,13.47,44200.0,13.49,13.5,13.45,13.47,44200.0
2005-07-07 15:30:00,13.48,13.53,13.43,13.45,66400.0,13.48,13.53,13.43,13.45,66400.0
2005-07-08 09:30:00,13.77,13.86,13.57,13.76,206500.0,13.77,13.86,13.57,13.76,206500.0
2005-07-08 10:00:00,13.75,13.78,13.66,13.78,92400.0,13.75,13.78,13.66,13.78,92400.0
2005-07-08 10:30:00,13.78,13.8,13.75,13.8,38400.0,13.78,13.8,13.75,13.8,38400.0
2005-07-08 11:00:00,13.8,13.85,13.78,13.8,67800.0,13.8,13.85,13.78,13.8,67800.0
2005-07-08 11:30:00,13.82,13.85,13.75,13.8,83500.0,13.82,13.85,13.75,13.8,83500.0
2005-07-08 12:00:00,13.8,13.85,13.79,13.85,32100.0,13.8,13.85,13.79,13.85,32100.0
2005-07-08 12:30:00,13.85,13.86,13.8,13.81,50300.0,13.85,13.86,13.8,13.81,50300.0
2005-07-08 13:00:00,13.8,13.83,13.79,13.81,36400.0,13.8,13.83,13.79,13.81,36400.0
2005-07-08 13:30:00,13.8,13.86,13.79,13.8,32400.0,13.8,13.86,13.79,13.8,32400.0
2005-07-08 14:00:00,13.8,13.81,13.77,13.79,49300.0,13.8,13.81,13.77,13.79,49300.0
2005-07-08 14:30:00,13.78,13.87,13.78,13.87,87700.0,13.78,13.87,13.78,13.87,87700.0
2005-07-08 15:00:00,13.87,13.9,13.8,13.89,66900.0,13.87,13.9,13.8,13.89,66900.0
2005-07-08 15:30:00,13.88,13.91,13.87,13.91,118300.0,13.88,13.91,13.87,13.91,118300.0
2005-07-11 09:30:00,13.93,14.1,13.79,14.04,221500.0,13.93,14.1,13.79,14.04,221500.0
2005-07-11 10:00:00,14.05,14.08,13.99,14.05,87000.0,14.05,14.08,13.99,14.05,87000.0
2005-07-11 10:30:00,14.05,14.07,14.0,14.03,58000.0,14.05,14.07,14.0,14.03,58000.0
2005-07-11 11:00:00,14.03,14.09,14.03,14.07,79800.0,14.03,14.09,14.03,14.07,79800.0
2005-07-11 11:30:00,14.07,14.08,14.05,14.06,30300.0,14.07,14.08,14.05,14.06,30300.0
2005-07-11 12:00:00,14.05,14.06,14.02,14.03,27500.0,14.05,14.06,14.02,14.03,27500.0
2005-07-11 12:30:00,14.02,14.05,14.0,14.01,24100.0,14.02,14.05,14.0,14.01,24100.0
2005-07-11 13:00:00,14.01,14.04,14.0,14.04,22700.0,14.01,14.04,14.0,14.04,22700.0
2005-07-11 13:30:00,14.03,14.07,14.03,14.07,41600.0,14.03,14.07,14.03,14.07,41600.0
2005-07-11 14:00:00,14.07,14.07,14.02,14.03,22800.0,14.07,14.07,14.02,14.03,22800.0
2005-07-11 14:30:00,14.03,14.06,14.03,14.04,39500.0,14.03,14.06,14.03,14.04,39500.0
2005-07-11 15:00:00,14.04,14.05,13.99,14.03,49900.0,14.04,14.05,13.99,14.03,49900.0
2005-07-11 15:30:00,14.04,14.1,14.02,14.09,136000.0,14.04,14.1,14.02,14.09,136000.0
2005-07-12 09:30:00,14.1,14.32,14.01,14.2,158900.0,14.1,14.32,14.01,14.2,158900.0
2005-07-12 10:00:00,14.2,14.22,13.99,14.03,148100.0,14.2,14.22,13.99,14.03,148100.0
2005-07-12 10:30:00,14.03,14.19,14.03,14.16,64200.0,14.03,14.19,14.03,14.16,64200.0
2005-07-12 11:00:00,14.17,14.17,14.07,14.07,37900.0,14.17,14.17,14.07,14.07,37900.0
2005-07-12 11:30:00,14.08,14.13,14.06,14.11,90500.0,14.08,14.13,14.06,14.11,90500.0
2005-07-12 12:00:00,14.11,14.11,14.06,14.11,76500.0,14.11,14.11,14.06,14.11,76500.0
2005-07-12 12:30:00,14.11,14.13,14.09,14.1,13800.0,14.11,14.13,14.09,14.1,13800.0
2005-07-12 13:00:00,14.1,14.1,14.08,14.1,14700.0,14.1,14.1,14.08,14.1,14700.0
2005-07-12 13:30:00,14.1,14.15,14.08,14.15,26200.0,14.1,14.15,14.08,14.15,26200.0
2005-07-12 14:00:00,14.15,14.18,14.12,14.16,55100.0,14.15,14.18,14.12,14.16,55100.0
2005-07-12 14:30:00,14.17,14.17,14.12,14.15,43600.0,14.17,14.17,14.12,14.15,43600.0
2005-07-12 15:00:00,14.14,14.16,14.13,14.16,70100.0,14.14,14.16,14.13,14.16,70100.0
2005-07-12 15:30:00,14.14,14.15,14.09,14.1,105300.0,14.14,14.15,14.09,14.1,105300.0
2005-07-13 09:30:00,14.06,14.2,14.05,14.06,73500.0,14.06,14.2,14.05,14.06,73500.0
2005-07-13 10:00:00,14.08,14.11,14.0,14.03,67500.0,14.08,14.11,14.0,14.03,67500.0
2005-07-13 10:30:00,14.05,14.09,14.0,14.02,86100.0,14.05,14.09,14.0,14.02,86100.0
2005-07-13 11:00:00,14.02,14.1,13.97,14.08,69700.0,14.02,14.1,13.97,14.08,69700.0
2005-07-13 11:30:00,14.08,14.09,14.06,14.08,35700.0,14.08,14.09,14.06,14.08,35700.0
2005-07-13 12:00:00,14.08,14.1,14.08,14.1,27300.0,14.08,14.1,14.08,14.1,27300.0
2005-07-13 12:30:00,14.1,14.15,14.09,14.12,29700.0,14.1,14.15,14.09,14.12,29700.0
2005-07-13 13:00:00,14.12,14.18,14.11,14.15,44100.0,14.12,14.18,14.11,14.15,44100.0
2005-07-13 13:30:00,14.12,14.17,14.12,14.14,54600.0,14.12,14.17,14.12,14.14,54600.0
2005-07-13 14:00:00,14.15,14.17,14.14,14.15,28100.0,14.15,14.17,14.14,14.15,28100.0
2005-07-13 14:30:00,14.17,14.2,14.14,14.14,51200.0,14.17,14.2,14.14,14.14,51200.0
2005-07-13 15:00:00,14.14,14.15,14.12,14.13,59700.0,14.14,14.15,14.12,14.13,59700.0
2005-07-13 15:30:00,14.14,14.16,14.1,14.15,97000.0,14.14,14.16,14.1,14.15,97000.0
2005-07-14 09:30:00,14.35,14.41,14.16,14.3,233200.0,14.35,14.41,14.16,14.3,233200.0
2005-07-14 10:00:00,14.33,14.33,14.15,14.28,65900.0,14.33,14.33,14.15,14.28,65900.0
2005-07-14 10:30:00,14.29,14.34,14.27,14.34,59500.0,14.29,14.34,14.27,14.34,59500.0
2005-07-14 11:00:00,14.34,14.35,14.3,14.35,64800.0,14.34,14.35,14.3,14.35,64800.0
2005-07-14 11:30:00,14.35,14.38,14.33,14.35,106400.0,14.35,14.38,14.33,14.35,106400.0
2005-07-14 12:00:00,14.35,14.35,14.31,14.32,89200.0,14.35,14.35,14.31,14.32,89200.0
2005-07-14 12:30:00,14.32,14.35,14.3,14.33,46900.0,14.32,14.35,14.3,14.33,46900.0
2005-07-14 13:00:00,14.33,14.36,14.31,14.33,48500.0,14.33,14.36,14.31,14.33,48500.0
2005-07-14 13:30:00,14.34,14.42,14.32,14.38,184000.0,14.34,14.42,14.32,14.38,184000.0
2005-07-14 14:00:00,14.37,14.41,14.33,14.35,83900.0,14.37,14.41,14.33,14.35,83900.0
2005-07-14 14:30:00,14.35,14.4,14.34,14.35,89800.0,14.35,14.4,14.34,14.35,89800.0
2005-07-14 15:00:00,14.36,14.51,14.36,14.48,324200.0,14.36,14.51,14.36,14.48,324200.0
2005-07-14 15:30:00,14.48,14.65,14.48,14.63,422400.0,14.48,14.65,14.48,14.63,422400.0
2005-07-15 09:30:00,13.84,14.05,13.45,13.47,973000.0,13.84,14.05,13.45,13.47,973000.0
2005-07-15 10:00:00,13.47,13.75,13.45,13.72,639300.0,13.47,13.75,13.45,13.72,639300.0
2005-07-15 10:30:00,13.72,13.74,13.52,13.54,291300.0,13.72,13.74,13.52,13.54,291300.0
2005-07-15 11:00:00,13.53,13.66,13.51,13.62,178900.0,13.53,13.66,13.51,13.62,178900.0
2005-07-15 11:30:00,13.62,13.64,13.57,13.61,132700.0,13.62,13.64,13.57,13.61,132700.0
2005-07-15 12:00:00,13.61,13.73,13.6,13.72,151800.0,13.61,13.73,13.6,13.72,151800.0
2005-07-15 12:30:00,13.72,13.72,13.51,13.62,234700.0,13.72,13.72,13.51,13.62,234700.0
2005-07-15 13:00:00,13.63,13.67,13.55,13.67,58600.0,13.63,13.67,13.55,13.67,58600.0
2005-07-15 13:30:00,13.67,13.7,13.65,13.69,73000.0,13.67,13.7,13.65,13.69,73000.0
2005-07-15 14:00:00,13.69,13.75,13.65,13.74,220300.0,13.69,13.75,13.65,13.74,220300.0
2005-07-15 14:30:00,13.73,13.75,13.7,13.72,94800.0,13.73,13.75,13.7,13.72,94800.0
2005-07-15 15:00:00,13.72,13.75,13.66,13.68,212800.0,13.72,13.75,13.66,13.68,212800.0
2005-07-15 15:30:00,13.68,13.69,13.6,13.62,327300.0,13.68,13.69,13.6,13.62,327300.0
2005-07-18 09:30:00,13.6,13.6,13.3,13.36,294100.0,13.6,13.6,13.3,13.36,294100.0
2005-07-18 10:00:00,13.37,13.38,13.31,13.38,153100.0,13.37,13.38,13.31,13.38,153100.0
2005-07-18 10:30:00,13.37,13.45,13.33,13.36,179800.0,13.37,13.45,13.33,13.36,179800.0
2005-07-18 11:00:00,13.36,13.37,13.34,13.34,107400.0,13.36,13.37,13.34,13.34,107400.0
2005-07-18 11:30:00,13.34,13.35,13.31,13.33,110500.0,13.34,13.35,13.31,13.33,110500.0
2005-07-18 12:00:00,13.33,13.34,13.31,13.32,91700.0,13.33,13.34,13.31,13.32,91700.0
2005-07-18 12:30:00,13.32,13.35,13.31,13.33,47200.0,13.32,13.35,13.31,13.33,47200.0
2005-07-18 13:00:00,13.33,13.34,13.3,13.31,88500.0,13.33,13.34,13.3,13.31,88500.0
2005-07-18 13:30:00,13.31,13.33,13.3,13.31,68300.0,13.31,13.33,13.3,13.31,68300.0
2005-07-18 14:00:00,13.3,13.33,13.3,13.3,66500.0,13.3,13.33,13.3,13.3,66500.0
2005-07-18 14:30:00,13.3,13.34,13.29,13.32,94800.0,13.3,13.34,13.29,13.32,94800.0
2005-07-18 15:00:00,13.31,13.36,13.31,13.31,129400.0,13.31,13.36,13.31,13.31,129400.0
2005-07-18 15:30:00,13.31,13.31,13.23,13.25,321300.0,13.31,13.31,13.23,13.25,321300.0
2005-07-19 09:30:00,13.3,13.42,13.26,13.31,205600.0,13.3,13.42,13.26,13.31,205600.0
2005-07-19 10:00:00,13.31,13.34,13.26,13.3,104700.0,13.31,13.34,13.26,13.3,104700.0
2005-07-19 10:30:00,13.3,13.31,13.25,13.26,75500.0,13.3,13.31,13.25,13.26,75500.0
2005-07-19 11:00:00,13.26,13.28,13.2,13.23,157000.0,13.26,13.28,13.2,13.23,157000.0
2005-07-19 11:30:00,13.23,13.24,13.2,13.23,69500.0,13.23,13.24,13.2,13.23,69500.0
2005-07-19 12:00:00,13.22,13.23,13.21,13.22,71900.0,13.22,13.23,13.21,13.22,71900.0
2005-07-19 12:30:00,13.22,13.24,13.2,13.21,142400.0,13.22,13.24,13.2,13.21,142400.0
2005-07-19 13:00:00,13.21,13.23,13.2,13.23,101500.0,13.21,13.23,13.2,13.23,101500.0
2005-07-19 13:30:00,13.22,13.23,13.2,13.21,92500.0,13.22,13.23,13.2,13.21,92500.0
2005-07-19 14:00:00,13.21,13.22,13.21,13.22,68300.0,13.21,13.22,13.21,13.22,68300.0
2005-07-19 14:30:00,13.21,13.23,13.2,13.21,35600.0,13.21,13.23,13.2,13.21,35600.0
2005-07-19 15:00:00,13.21,13.23,13.2,13.21,99400.0,13.21,13.23,13.2,13.21,99400.0
2005-07-19 15:30:00,13.2,13.25,13.15,13.15,346600.0,13.2,13.25,13.15,13.15,346600.0
2005-07-20 09:30:00,13.11,13.35,13.1,13.32,212300.0,13.11,13.35,13.1,13.32,212300.0
2005-07-20 10:00:00,13.33,13.34,13.29,13.33,190800.0,13.33,13.34,13.29,13.33,190800.0
2005-07-20 10:30:00,13.33,13.35,13.28,13.32,325700.0,13.33,13.35,13.28,13.32,325700.0
2005-07-20 11:00:00,13.31,13.55,13.3,13.52,224400.0,13.31,13.55,13.3,13.52,224400.0
2005-07-20 11:30:00,13.5,13.55,13.49,13.53,274700.0,13.5,13.55,13.49,13.53,274700.0
2005-07-20 12:00:00,13.54,13.64,13.52,13.55,426200.0,13.54,13.64,13.52,13.55,426200.0
2005-07-20 12:30:00,13.55,13.62,13.32,13.54,198300.0,13.55,13.62,13.32,13.54,198300.0
2005-07-20 13:00:00,13.54,13.59,13.52,13.59,58900.0,13.54,13.59,13.52,13.59,58900.0
2005-07-20 13:30:00,13.59,13.63,13.57,13.57,70200.0,13.59,13.63,13.57,13.57,70200.0
2005-07-20 14:00:00,13.57,13.63,13.57,13.62,49500.0,13.57,13.63,13.57,13.62,49500.0
2005-07-20 14:30:00,13.62,13.63,13.55,13.57,104500.0,13.62,13.63,13.55,13.57,104500.0
2005-07-20 15:00:00,13.57,13.6,13.56,13.6,73700.0,13.57,13.6,13.56,13.6,73700.0
2005-07-20 15:30:00,13.59,13.68,13.57,13.67,300400.0,13.59,13.68,13.57,13.67,300400.0
2005-07-21 09:30:00,13.66,13.69,13.52,13.59,183800.0,13.66,13.69,13.52,13.59,183800.0
2005-07-21 10:00:00,13.58,13.58,13.46,13.48,150500.0,13.58,13.58,13.46,13.48,150500.0
2005-07-21 10:30:00,13.49,13.5,13.47,13.49,92100.0,13.49,13.5,13.47,13.49,92100.0
2005-07-21 11:00:00,13.48,13.5,13.47,13.48,52400.0,13.48,13.5,13.47,13.48,52400.0
2005-07-21 11:30:00,13.48,13.48,13.45,13.45,86900.0,13.48,13.48,13.45,13.45,86900.0
2005-07-21 12:00:00,13.45,13.51,13.44,13.5,43400.0,13.45,13.51,13.44,13.5,43400.0
2005-07-21 12:30:00,13.5,13.61,13.49,13.58,42000.0,13.5,13.61,13.49,13.58,42000.0
2005-07-21 13:00:00,13.59,13.64,13.55,13.6,58800.0,13.59,13.64,13.55,13.6,58800.0
2005-07-21 13:30:00,13.6,13.6,13.55,13.56,36900.0,13.6,13.6,13.55,13.56,36900.0
2005-07-21 14:00:00,13.56,13.58,13.51,13.53,65100.0,13.56,13.58,13.51,13.53,65100.0
2005-07-21 14:30:00,13.53,13.57,13.5,13.5,87700.0,13.53,13.57,13.5,13.5,87700.0
2005-07-21 15:00:00,13.5,13.53,13.5,13.5,77600.0,13.5,13.53,13.5,13.5,77600.0
2005-07-21 15:30:00,13.5,13.54,13.45,13.46,219400.0,13.5,13.54,13.45,13.46,219400.0
2005-07-22 09:30:00,13.5,13.59,13.42,13.48,68800.0,13.5,13.59,13.42,13.48,68800.0
2005-07-22 10:00:00,13.48,13.5,13.35,13.36,82100.0,13.48,13.5,13.35,13.36,82100.0
2005-07-22 10:30:00,13.36,13.4,13.35,13.38,87500.0,13.36,13.4,13.35,13.38,87500.0
2005-07-22 11:00:00,13.39,13.57,13.35,13.57,145900.0,13.39,13.57,13.35,13.57,145900.0
2005-07-22 11:30:00,13.56,13.57,13.41,13.5,63000.0,13.56,13.57,13.41,13.5,63000.0
2005-07-22 12:00:00,13.5,13.55,13.41,13.42,47600.0,13.5,13.55,13.41,13.42,47600.0
2005-07-22 12:30:00,13.42,13.45,13.37,13.42,55700.0,13.42,13.45,13.37,13.42,55700.0
2005-07-22 13:00:00,13.42,13.43,13.4,13.41,37000.0,13.42,13.43,13.4,13.41,37000.0
2005-07-22 13:30:00,13.41,13.45,13.38,13.4,46600.0,13.41,13.45,13.38,13.4,46600.0
2005-07-22 14:00:00,13.4,13.41,13.37,13.38,34300.0,13.4,13.41,13.37,13.38,34300.0
2005-07-22 14:30:00,13.38,13.43,13.35,13.41,63900.0,13.38,13.43,13.35,13.41,63900.0
2005-07-22 15:00:00,13.42,13.43,13.39,13.4,72700.0,13.42,13.43,13.39,13.4,72700.0
2005-07-22 15:30:00,13.4,13.49,13.4,13.45,160800.0,13.4,13.49,13.4,13.45,160800.0
2005-07-25 09:30:00,13.4,13.47,13.34,13.36,123200.0,13.4,13.47,13.34,13.36,123200.0
2005-07-25 10:00:00,13.35,13.36,13.31,13.34,88500.0,13.35,13.36,13.31,13.34,88500.0
2005-07-25 10:30:00,13.34,13.39,13.33,13.38,62200.0,13.34,13.39,13.33,13.38,62200.0
2005-07-25 11:00:00,13.38,13.38,13.33,13.33,42500.0,13.38,13.38,13.33,13.33,42500.0
2005-07-25 11:30:00,13.33,13.36,13.33,13.34,65800.0,13.33,13.36,13.33,13.34,65800.0
2005-07-25 12:00:00,13.33,13.35,13.33,13.35,39300.0,13.33,13.35,13.33,13.35,39300.0
2005-07-25 12:30:00,13.35,13.38,13.34,13.36,63000.0,13.35,13.38,13.34,13.36,63000.0
2005-07-25 13:00:00,13.35,13.36,13.33,13.33,64100.0,13.35,13.36,13.33,13.33,64100.0
2005-07-25 13:30:00,13.33,13.34,13.3,13.31,70000.0,13.33,13.34,13.3,13.31,70000.0
2005-07-25 14:00:00,13.3,13.35,13.3,13.31,105700.0,13.3,13.35,13.3,13.31,105700.0
2005-07-25 14:30:00,13.31,13.32,13.26,13.28,110600.0,13.31,13.32,13.26,13.28,110600.0
2005-07-25 15:00:00,13.27,13.29,13.25,13.26,78900.0,13.27,13.29,13.25,13.26,78900.0
2005-07-25 15:30:00,13.26,13.36,13.25,13.25,245900.0,13.26,13.36,13.25,13.25,245900.0
2005-07-26 09:30:00,13.22,13.57,13.21,13.41,342200.0,13.22,13.57,13.21,13.41,342200.0
2005-07-26 10:00:00,13.39,13.4,13.27,13.37,131000.0,13.39,13.4,13.27,13.37,131000.0
2005-07-26 10:30:00,13.37,13.41,13.3,13.32,63000.0,13.37,13.41,13.3,13.32,63000.0
2005-07-26 11:00:00,13.32,13.35,13.31,13.34,49900.0,13.32,13.35,13.31,13.34,49900.0
2005-07-26 11:30:00,13.33,13.34,13.25,13.32,55300.0,13.33,13.34,13.25,13.32,55300.0
2005-07-26 12:00:00,13.32,13.33,13.25,13.25,44500.0,13.32,13.33,13.25,13.25,44500.0
2005-07-26 12:30:00,13.26,13.29,13.25,13.25,50700.0,13.26,13.29,13.25,13.25,50700.0
2005-07-26 13:00:00,13.25,13.28,13.25,13.25,28100.0,13.25,13.28,13.25,13.25,28100.0
2005-07-26 13:30:00,13.25,13.34,13.25,13.3,36600.0,13.25,13.34,13.25,13.3,36600.0
2005-07-26 14:00:00,13.31,13.32,13.29,13.29,41300.0,13.31,13.32,13.29,13.29,41300.0
2005-07-26 14:30:00,13.3,13.32,13.28,13.29,48300.0,13.3,13.32,13.28,13.29,48300.0
2005-07-26 15:00:00,13.29,13.31,13.25,13.28,45800.0,13.29,13.31,13.25,13.28,45800.0
2005-07-26 15:30:00,13.28,13.3,13.25,13.25,162400.0,13.28,13.3,13.25,13.25,162400.0
2005-07-27 09:30:00,13.24,13.3,13.2,13.21,134900.0,13.24,13.3,13.2,13.21,134900.0
2005-07-27 10:00:00,13.21,13.22,13.13,13.17,175800.0,13.21,13.22,13.13,13.17,175800.0
2005-07-27 10:30:00,13.17,13.19,13.13,13.14,81800.0,13.17,13.19,13.13,13.14,81800.0
2005-07-27 11:00:00,13.13,13.22,13.12,13.13,114900.0,13.13,13.22,13.12,13.13,114900.0
2005-07-27 11:30:00,13.13,13.15,13.12,13.15,62500.0,13.13,13.15,13.12,13.15,62500.0
2005-07-27 12:00:00,13.13,13.28,13.13,13.27,64800.0,13.13,13.28,13.13,13.27,64800.0
2005-07-27 12:30:00,13.27,13.28,13.25,13.25,36300.0,13.27,13.28,13.25,13.25,36300.0
2005-07-27 13:00:00,13.25,13.29,13.24,13.25,80300.0,13.25,13.29,13.24,13.25,80300.0
2005-07-27 13:30:00,13.25,13.28,13.24,13.25,20700.0,13.25,13.28,13.24,13.25,20700.0
2005-07-27 14:00:00,13.25,13.28,13.23,13.25,57100.0,13.25,13.28,13.23,13.25,57100.0
2005-07-27 14:30:00,13.25,13.27,13.24,13.26,57400.0,13.25,13.27,13.24,13.26,57400.0
2005-07-27 15:00:00,13.25,13.26,13.23,13.25,66000.0,13.25,13.26,13.23,13.25,66000.0
2005-07-27 15:30:00,13.25,13.25,13.16,13.21,148100.0,13.25,13.25,13.16,13.21,148100.0
2005-07-28 09:30:00,13.23,13.35,13.17,13.3,195800.0,13.23,13.35,13.17,13.3,195800.0
2005-07-28 10:00:00,13.31,13.33,13.25,13.28,77600.0,13.31,13.33,13.25,13.28,77600.0
2005-07-28 10:30:00,13.28,13.29,13.22,13.25,52100.0,13.28,13.29,13.22,13.25,52100.0
2005-07-28 11:00:00,13.25,13.29,13.21,13.26,52200.0,13.25,13.29,13.21,13.26,52200.0
2005-07-28 11:30:00,13.26,13.3,13.23,13.26,62900.0,13.26,13.3,13.23,13.26,62900.0
2005-07-28 12:00:00,13.26,13.28,13.2,13.21,30800.0,13.26,13.28,13.2,13.21,30800.0
2005-07-28 12:30:00,13.21,13.25,13.2,13.23,29200.0,13.21,13.25,13.2,13.23,29200.0
2005-07-28 13:00:00,13.24,13.26,13.23,13.23,24200.0,13.24,13.26,13.23,13.23,24200.0
2005-07-28 13:30:00,13.23,13.25,13.22,13.22,34600.0,13.23,13.25,13.22,13.22,34600.0
2005-07-28 14:00:00,13.23,13.24,13.22,13.23,25800.0,13.23,13.24,13.22,13.23,25800.0
2005-07-28 14:30:00,13.23,13.24,13.22,13.23,36000.0,13.23,13.24,13.22,13.23,36000.0
2005-07-28 15:00:00,13.24,13.24,13.2,13.21,61400.0,13.24,13.24,13.2,13.21,61400.0
2005-07-28 15:30:00,13.22,13.25,13.21,13.25,129200.0,13.22,13.25,13.21,13.25,129200.0
2005-07-29 09:30:00,13.25,13.26,13.18,13.26,72900.0,13.25,13.26,13.18,13.26,72900.0
2005-07-29 10:00:00,13.26,13.28,13.22,13.24,246800.0,13.26,13.28,13.22,13.24,246800.0
2005-07-29 10:30:00,13.25,13.25,13.21,13.22,82000.0,13.25,13.25,13.21,13.22,82000.0
2005-07-29 11:00:00,13.22,13.22,13.13,13.16,49600.0,13.22,13.22,13.13,13.16,49600.0
2005-07-29 11:30:00,13.16,13.19,13.15,13.17,45200.0,13.16,13.19,13.15,13.17,45200.0
2005-07-29 12:00:00,13.17,13.17,13.13,13.16,40000.0,13.17,13.17,13.13,13.16,40000.0
2005-07-29 12:30:00,13.15,13.17,13.13,13.14,39300.0,13.15,13.17,13.13,13.14,39300.0
2005-07-29 13:00:00,13.14,13.17,13.14,13.14,126700.0,13.14,13.17,13.14,13.14,126700.0
2005-07-29 13:30:00,13.14,13.17,13.14,13.17,32900.0,13.14,13.17,13.14,13.17,32900.0
2005-07-29 14:00:00,13.16,13.24,13.16,13.24,45100.0,13.16,13.24,13.16,13.24,45100.0
2005-07-29 14:30:00,13.23,13.26,13.23,13.24,40000.0,13.23,13.26,13.23,13.24,40000.0
2005-07-29 15:00:00,13.23,13.23,13.14,13.16,98500.0,13.23,13.23,13.14,13.16,98500.0
2005-07-29 15:30:00,13.16,13.18,13.12,13.14,164500.0,13.16,13.18,13.12,13.14,164500.0
2005-08-01 09:30:00,13.11,13.29,13.1,13.21,122600.0,13.11,13.29,13.1,13.21,122600.0
2005-08-01 10:00:00,13.2,13.25,13.19,13.24,74900.0,13.2,13.25,13.19,13.24,74900.0
2005-08-01 10:30:00,13.22,13.23,13.17,13.17,88800.0,13.22,13.23,13.17,13.17,88800.0
2005-08-01 11:00:00,13.18,13.18,13.1,13.11,73300.0,13.18,13.18,13.1,13.11,73300.0
2005-08-01 11:30:00,13.13,13.17,13.11,13.14,29500.0,13.13,13.17,13.11,13.14,29500.0
2005-08-01 12:00:00,13.15,13.16,13.12,13.12,45600.0,13.15,13.16,13.12,13.12,45600.0
2005-08-01 12:30:00,13.12,13.13,13.1,13.1,25400.0,13.12,13.13,13.1,13.1,25400.0
2005-08-01 13:00:00,13.11,13.12,13.1,13.12,39700.0,13.11,13.12,13.1,13.12,39700.0
2005-08-01 13:30:00,13.13,13.13,13.12,13.13,21200.0,13.13,13.13,13.12,13.13,21200.0
2005-08-01 14:00:00,13.12,13.19,13.12,13.19,47300.0,13.12,13.19,13.12,13.19,47300.0
2005-08-01 14:30:00,13.18,13.21,13.12,13.15,62400.0,13.18,13.21,13.12,13.15,62400.0
2005-08-01 15:00:00,13.15,13.18,13.15,13.18,44800.0,13.15,13.18,13.15,13.18,44800.0
2005-08-01 15:30:00,13.18,13.19,13.13,13.15,133500.0,13.18,13.19,13.13,13.15,133500.0
2005-08-02 09:30:00,13.11,13.2,13.05,13.08,120200.0,13.11,13.2,13.05,13.08,120200.0
2005-08-02 10:00:00,13.07,13.13,13.01,13.1,90000.0,13.07,13.13,13.01,13.1,90000.0
2005-08-02 10:30:00,13.11,13.12,13.1,13.12,42000.0,13.11,13.12,13.1,13.12,42000.0
2005-08-02 11:00:00,13.11,13.13,13.05,13.06,85500.0,13.11,13.13,13.05,13.06,85500.0
2005-08-02 11:30:00,13.06,13.1,13.06,13.08,35800.0,13.06,13.1,13.06,13.08,35800.0
2005-08-02 12:00:00,13.08,13.08,13.01,13.02,55500.0,13.08,13.08,13.01,13.02,55500.0
2005-08-02 12:30:00,13.02,13.05,13.02,13.03,44400.0,13.02,13.05,13.02,13.03,44400.0
2005-08-02 13:00:00,13.03,13.03,12.99,13.01,158100.0,13.03,13.03,12.99,13.01,158100.0
2005-08-02 13:30:00,13.0,13.02,12.99,12.99,35300.0,13.0,13.02,12.99,12.99,35300.0
2005-08-02 14:00:00,12.99,13.0,12.97,12.99,66900.0,12.99,13.0,12.97,12.99,66900.0
2005-08-02 14:30:00,12.99,13.01,12.96,12.99,60500.0,12.99,13.01,12.96,12.99,60500.0
2005-08-02 15:00:00,12.99,13.0,12.97,12.98,65400.0,12.99,13.0,12.97,12.98,65400.0
2005-08-02 15:30:00,12.98,13.03,12.96,13.02,175000.0,12.98,13.03,12.96,13.02,175000.0
2005-08-03 09:30:00,13.02,13.1,12.92,13.0,116700.0,13.02,13.1,12.92,13.0,116700.0
2005-08-03 10:00:00,13.0,13.01,12.95,12.97,111200.0,13.0,13.01,12.95,12.97,111200.0
2005-08-03 10:30:00,12.97,12.99,12.95,12.98,66000.0,12.97,12.99,12.95,12.98,66000.0
2005-08-03 11:00:00,12.97,12.98,12.93,12.98,67700.0,12.97,12.98,12.93,12.98,67700.0
2005-08-03 11:30:00,12.97,13.0,12.95,12.95,50600.0,12.97,13.0,12.95,12.95,50600.0
2005-08-03 12:00:00,12.96,13.0,12.95,12.99,59100.0,12.96,13.0,12.95,12.99,59100.0
2005-08-03 12:30:00,12.99,13.0,12.95,12.97,32300.0,12.99,13.0,12.95,12.97,32300.0
2005-08-03 13:00:00,12.96,12.98,12.96,12.97,39200.0,12.96,12.98,12.96,12.97,39200.0
2005-08-03 13:30:00,12.97,12.97,12.95,12.95,43800.0,12.97,12.97,12.95,12.95,43800.0
2005-08-03 14:00:00,12.96,12.97,12.92,12.92,136300.0,12.96,12.97,12.92,12.92,136300.0
2005-08-03 14:30:00,12.92,12.93,12.87,12.87,129800.0,12.92,12.93,12.87,12.87,129800.0
2005-08-03 15:00:00,12.87,12.92,12.87,12.91,134100.0,12.87,12.92,12.87,12.91,134100.0
2005-08-03 15:30:00,12.92,12.94,12.91,12.94,127000.0,12.92,12.94,12.91,12.94,127000.0
2005-08-04 09:30:00,12.85,12.92,12.82,12.9,119600.0,12.85,12.92,12.82,12.9,119600.0
2005-08-04 10:00:00,12.9,12.91,12.86,12.88,82400.0,12.9,12.91,12.86,12.88,82400.0
2005-08-04 10:30:00,12.89,12.9,12.86,12.87,36600.0,12.89,12.9,12.86,12.87,36600.0
2005-08-04 11:00:00,12.87,12.89,12.85,12.85,58000.0,12.87,12.89,12.85,12.85,58000.0
2005-08-04 11:30:00,12.84,12.9,12.83,12.85,76200.0,12.84,12.9,12.83,12.85,76200.0
2005-08-04 12:00:00,12.86,12.88,12.84,12.86,37400.0,12.86,12.88,12.84,12.86,37400.0
2005-08-04 12:30:00,12.87,12.88,12.85,12.85,29500.0,12.87,12.88,12.85,12.85,29500.0
2005-08-04 13:00:00,12.85,12.87,12.85,12.86,26000.0,12.85,12.87,12.85,12.86,26000.0
2005-08-04 13:30:00,12.86,12.87,12.85,12.86,48000.0,12.86,12.87,12.85,12.86,48000.0
2005-08-04 14:00:00,12.86,12.87,12.85,12.86,33300.0,12.86,12.87,12.85,12.86,33300.0
2005-08-04 14:30:00,12.86,12.88,12.85,12.85,46000.0,12.86,12.88,12.85,12.85,46000.0
2005-08-04 15:00:00,12.85,12.87,12.85,12.85,53500.0,12.85,12.87,12.85,12.85,53500.0
2005-08-04 15:30:00,12.86,12.87,12.8,12.81,136600.0,12.86,12.87,12.8,12.81,136600.0
2005-08-05 09:30:00,12.83,13.1,12.81,12.84,165900.0,12.83,13.1,12.81,12.84,165900.0
2005-08-05 10:00:00,12.84,12.85,12.58,12.67,224000.0,12.84,12.85,12.58,12.67,224000.0
2005-08-05 10:30:00,12.67,12.7,12.64,12.67,83900.0,12.67,12.7,12.64,12.67,83900.0
2005-08-05 11:00:00,12.67,12.68,12.63,12.63,66400.0,12.67,12.68,12.63,12.63,66400.0
2005-08-05 11:30:00,12.63,12.64,12.6,12.61,142300.0,12.63,12.64,12.6,12.61,142300.0
2005-08-05 12:00:00,12.61,12.62,12.57,12.59,102600.0,12.61,12.62,12.57,12.59,102600.0
2005-08-05 12:30:00,12.59,12.59,12.57,12.59,31000.0,12.59,12.59,12.57,12.59,31000.0
2005-08-05 13:00:00,12.58,12.63,12.58,12.6,150900.0,12.58,12.63,12.58,12.6,150900.0
2005-08-05 13:30:00,12.61,12.63,12.6,12.61,63400.0,12.61,12.63,12.6,12.61,63400.0
2005-08-05 14:00:00,12.61,12.64,12.6,12.64,30100.0,12.61,12.64,12.6,12.64,30100.0
2005-08-05 14:30:00,12.64,12.66,12.6,12.6,141200.0,12.64,12.66,12.6,12.6,141200.0
2005-08-05 15:00:00,12.6,12.61,12.58,12.58,56100.0,12.6,12.61,12.58,12.58,56100.0
2005-08-05 15:30:00,12.59,12.6,12.55,12.57,194300.0,12.59,12.6,12.55,12.57,194300.0
2005-08-08 09:30:00,12.52,12.65,12.51,12.6,160500.0,12.52,12.65,12.51,12.6,160500.0
2005-08-08 10:00:00,12.6,12.63,12.54,12.58,98300.0,12.6,12.63,12.54,12.58,98300.0
2005-08-08 10:30:00,12.58,12.58,12.5,12.53,93900.0,12.58,12.58,12.5,12.53,93900.0
2005-08-08 11:00:00,12.53,12.55,12.51,12.53,34500.0,12.53,12.55,12.51,12.53,34500.0
2005-08-08 11:30:00,12.54,12.55,12.51,12.51,35300.0,12.54,12.55,12.51,12.51,35300.0
2005-08-08 12:00:00,12.51,12.52,12.5,12.52,23400.0,12.51,12.52,12.5,12.52,23400.0
2005-08-08 12:30:00,12.51,12.53,12.5,12.5,30400.0,12.51,12.53,12.5,12.5,30400.0
2005-08-08 13:00:00,12.5,12.51,12.47,12.47,57800.0,12.5,12.51,12.47,12.47,57800.0
2005-08-08 13:30:00,12.47,12.48,12.4,12.43,74000.0,12.47,12.48,12.4,12.43,74000.0
2005-08-08 14:00:00,12.43,12.44,12.35,12.36,75300.0,12.43,12.44,12.35,12.36,75300.0
2005-08-08 14:30:00,12.36,12.37,12.3,12.32,72700.0,12.36,12.37,12.3,12.32,72700.0
2005-08-08 15:00:00,12.32,12.36,12.3,12.32,123900.0,12.32,12.36,12.3,12.32,123900.0
2005-08-08 15:30:00,12.32,12.34,12.28,12.32,220300.0,12.32,12.34,12.28,12.32,220300.0
2005-08-09 09:30:00,12.38,12.51,12.33,12.33,142700.0,12.38,12.51,12.33,12.33,142700.0
2005-08-09 10:00:00,12.34,12.34,12.3,12.33,79100.0,12.34,12.34,12.3,12.33,79100.0
2005-08-09 10:30:00,12.33,12.41,12.32,12.4,83900.0,12.33,12.41,12.32,12.4,83900.0
2005-08-09 11:00:00,12.4,12.42,12.36,12.37,76900.0,12.4,12.42,12.36,12.37,76900.0
2005-08-09 11:30:00,12.36,12.37,12.32,12.33,33900.0,12.36,12.37,12.32,12.33,33900.0
2005-08-09 12:00:00,12.32,12.39,12.31,12.31,66300.0,12.32,12.39,12.31,12.31,66300.0
2005-08-09 12:30:00,12.32,12.33,12.3,12.3,79100.0,12.32,12.33,12.3,12.3,79100.0
2005-08-09 13:00:00,12.3,12.35,12.3,12.35,75200.0,12.3,12.35,12.3,12.35,75200.0
2005-08-09 13:30:00,12.35,12.38,12.34,12.36,41900.0,12.35,12.38,12.34,12.36,41900.0
2005-08-09 14:00:00,12.37,12.37,12.32,12.36,58900.0,12.37,12.37,12.32,12.36,58900.0
2005-08-09 14:30:00,12.36,12.37,12.33,12.34,54700.0,12.36,12.37,12.33,12.34,54700.0
2005-08-09 15:00:00,12.33,12.33,12.3,12.3,105600.0,12.33,12.33,12.3,12.3,105600.0
2005-08-09 15:30:00,12.3,12.34,12.29,12.31,96300.0,12.3,12.34,12.29,12.31,96300.0
2005-08-10 09:30:00,12.38,12.4,12.18,12.24,191700.0,12.38,12.4,12.18,12.24,191700.0
2005-08-10 10:00:00,12.25,12.26,12.15,12.23,137900.0,12.25,12.26,12.15,12.23,137900.0
2005-08-10 10:30:00,12.24,12.32,12.22,12.3,84700.0,12.24,12.32,12.22,12.3,84700.0
2005-08-10 11:00:00,12.29,12.34,12.25,12.34,82100.0,12.29,12.34,12.25,12.34,82100.0
2005-08-10 11:30:00,12.34,12.46,12.33,12.42,83800.0,12.34,12.46,12.33,12.42,83800.0
2005-08-10 12:00:00,12.42,12.47,12.42,12.45,47500.0,12.42,12.47,12.42,12.45,47500.0
2005-08-10 12:30:00,12.44,12.44,12.36,12.41,72000.0,12.44,12.44,12.36,12.41,72000.0
2005-08-10 13:00:00,12.41,12.51,12.41,12.5,120000.0,12.41,12.51,12.41,12.5,120000.0
2005-08-10 13:30:00,12.51,12.51,12.31,12.32,68000.0,12.51,12.51,12.31,12.32,68000.0
2005-08-10 14:00:00,12.32,12.32,12.25,12.27,86100.0,12.32,12.32,12.25,12.27,86100.0
2005-08-10 14:30:00,12.26,12.29,12.25,12.27,57400.0,12.26,12.29,12.25,12.27,57400.0
2005-08-10 15:00:00,12.26,12.27,12.2,12.24,98400.0,12.26,12.27,12.2,12.24,98400.0
2005-08-10 15:30:00,12.24,12.25,12.2,12.23,104800.0,12.24,12.25,12.2,12.23,104800.0
2005-08-11 09:30:00,12.2,12.23,12.16,12.18,90700.0,12.2,12.23,12.16,12.18,90700.0
2005-08-11 10:00:00,12.19,12.37,12.19,12.34,123000.0,12.19,12.37,12.19,12.34,123000.0
2005-08-11 10:30:00,12.33,12.35,12.25,12.35,85400.0,12.33,12.35,12.25,12.35,85400.0
2005-08-11 11:00:00,12.34,12.36,12.25,12.25,56700.0,12.34,12.36,12.25,12.25,56700.0
2005-08-11 11:30:00,12.26,12.26,12.18,12.22,73300.0,12.26,12.26,12.18,12.22,73300.0
2005-08-11 12:00:00,12.21,12.22,12.16,12.16,29400.0,12.21,12.22,12.16,12.16,29400.0
2005-08-11 12:30:00,12.16,12.2,12.16,12.2,23700.0,12.16,12.2,12.16,12.2,23700.0
2005-08-11 13:00:00,12.21,12.25,12.2,12.24,37900.0,12.21,12.25,12.2,12.24,37900.0
2005-08-11 13:30:00,12.23,12.29,12.23,12.28,99900.0,12.23,12.29,12.23,12.28,99900.0
2005-08-11 14:00:00,12.28,12.29,12.26,12.28,61700.0,12.28,12.29,12.26,12.28,61700.0
2005-08-11 14:30:00,12.29,12.32,12.28,12.32,64700.0,12.29,12.32,12.28,12.32,64700.0
2005-08-11 15:00:00,12.32,12.32,12.26,12.29,113300.0,12.32,12.32,12.26,12.29,113300.0
2005-08-11 15:30:00,12.28,12.3,12.22,12.29,144200.0,12.28,12.3,12.22,12.29,144200.0
2005-08-12 09:30:00,12.24,12.34,12.1,12.12,153000.0,12.24,12.34,12.1,12.12,153000.0
2005-08-12 10:00:00,12.12,12.16,12.08,12.12,89600.0,12.12,12.16,12.08,12.12,89600.0
2005-08-12 10:30:00,12.11,12.11,12.06,12.06,73600.0,12.11,12.11,12.06,12.06,73600.0
2005-08-12 11:00:00,12.07,12.12,12.06,12.08,70100.0,12.07,12.12,12.06,12.08,70100.0
2005-08-12 11:30:00,12.08,12.12,12.0,12.01,134900.0,12.08,12.12,12.0,12.01,134900.0
2005-08-12 12:00:00,12.01,12.08,12.0,12.06,116500.0,12.01,12.08,12.0,12.06,116500.0
2005-08-12 12:30:00,12.06,12.07,12.0,12.03,89400.0,12.06,12.07,12.0,12.03,89400.0
2005-08-12 13:00:00,12.03,12.04,12.0,12.01,70400.0,12.03,12.04,12.0,12.01,70400.0
2005-08-12 13:30:00,12.01,12.01,11.96,11.99,115500.0,12.01,12.01,11.96,11.99,115500.0
2005-08-12 14:00:00,11.99,12.01,11.95,12.01,89500.0,11.99,12.01,11.95,12.01,89500.0
2005-08-12 14:30:00,12.01,12.01,11.96,11.96,52600.0,12.01,12.01,11.96,11.96,52600.0
2005-08-12 15:00:00,11.96,12.02,11.95,12.01,116500.0,11.96,12.02,11.95,12.01,116500.0
2005-08-12 15:30:00,12.02,12.09,11.97,11.99,288100.0,12.02,12.09,11.97,11.99,288100.0
2005-08-15 09:30:00,11.98,11.99,11.83,11.83,264900.0,11.98,11.99,11.83,11.83,264900.0
2005-08-15 10:00:00,11.83,11.95,11.68,11.73,498700.0,11.83,11.95,11.68,11.73,498700.0
2005-08-15 10:30:00,11.73,11.86,11.72,11.79,100500.0,11.73,11.86,11.72,11.79,100500.0
2005-08-15 11:00:00,11.79,11.86,11.74,11.74,153800.0,11.79,11.86,11.74,11.74,153800.0
2005-08-15 11:30:00,11.75,11.84,11.72,11.82,56900.0,11.75,11.84,11.72,11.82,56900.0
2005-08-15 12:00:00,11.83,11.87,11.72,11.87,102400.0,11.83,11.87,11.72,11.87,102400.0
2005-08-15 12:30:00,11.87,11.95,11.86,11.93,94000.0,11.87,11.95,11.86,11.93,94000.0
2005-08-15 13:00:00,11.93,11.94,11.81,11.89,94400.0,11.93,11.94,11.81,11.89,94400.0
2005-08-15 13:30:00,11.9,11.9,11.86,11.87,85000.0,11.9,11.9,11.86,11.87,85000.0
2005-08-15 14:00:00,11.89,11.9,11.86,11.87,64900.0,11.89,11.9,11.86,11.87,64900.0
2005-08-15 14:30:00,11.88,11.9,11.83,11.89,68600.0,11.88,11.9,11.83,11.89,68600.0
2005-08-15 15:00:00,11.89,11.9,11.88,11.9,91100.0,11.89,11.9,11.88,11.9,91100.0
2005-08-15 15:30:00,11.9,11.91,11.82,11.85,239200.0,11.9,11.91,11.82,11.85,239200.0
2005-08-16 09:30:00,11.78,11.8,11.62,11.71,167200.0,11.78,11.8,11.62,11.71,167200.0
2005-08-16 10:00:00,11.71,11.77,11.67,11.74,65900.0,11.71,11.77,11.67,11.74,65900.0
2005-08-16 10:30:00,11.74,11.74,11.65,11.68,131400.0,11.74,11.74,11.65,11.68,131400.0
2005-08-16 11:00:00,11.67,11.7,11.65,11.66,66300.0,11.67,11.7,11.65,11.66,66300.0
2005-08-16 11:30:00,11.66,11.74,11.65,11.66,86500.0,11.66,11.74,11.65,11.66,86500.0
2005-08-16 12:00:00,11.66,11.69,11.65,11.67,32400.0,11.66,11.69,11.65,11.67,32400.0
2005-08-16 12:30:00,11.66,11.67,11.65,11.67,31700.0,11.66,11.67,11.65,11.67,31700.0
2005-08-16 13:00:00,11.67,11.67,11.64,11.64,51800.0,11.67,11.67,11.64,11.64,51800.0
2005-08-16 13:30:00,11.64,11.64,11.59,11.63,120200.0,11.64,11.64,11.59,11.63,120200.0
2005-08-16 14:00:00,11.64,11.66,11.6,11.62,35900.0,11.64,11.66,11.6,11.62,35900.0
2005-08-16 14:30:00,11.62,11.66,11.61,11.63,47300.0,11.62,11.66,11.61,11.63,47300.0
2005-08-16 15:00:00,11.62,11.62,11.57,11.58,103000.0,11.62,11.62,11.57,11.58,103000.0
2005-08-16 15:30:00,11.59,11.66,11.59,11.64,244300.0,11.59,11.66,11.59,11.64,244300.0
2005-08-17 09:30:00,11.57,11.66,11.55,11.58,216300.0,11.57,11.66,11.55,11.58,216300.0
2005-08-17 10:00:00,11.56,11.6,11.52,11.55,287200.0,11.56,11.6,11.52,11.55,287200.0
2005-08-17 10:30:00,11.55,11.6,11.52,11.57,140500.0,11.55,11.6,11.52,11.57,140500.0
2005-08-17 11:00:00,11.57,11.57,11.52,11.54,63100.0,11.57,11.57,11.52,11.54,63100.0
2005-08-17 11:30:00,11.53,11.57,11.53,11.57,57900.0,11.53,11.57,11.53,11.57,57900.0
2005-08-17 12:00:00,11.56,11.57,11.55,11.55,29900.0,11.56,11.57,11.55,11.55,29900.0
2005-08-17 12:30:00,11.56,11.58,11.54,11.58,67000.0,11.56,11.58,11.54,11.58,67000.0
2005-08-17 13:00:00,11.58,11.58,11.52,11.54,90000.0,11.58,11.58,11.52,11.54,90000.0
2005-08-17 13:30:00,11.53,11.61,11.52,11.59,125700.0,11.53,11.61,11.52,11.59,125700.0
2005-08-17 14:00:00,11.61,11.73,11.56,11.61,570700.0,11.61,11.73,11.56,11.61,570700.0
2005-08-17 14:30:00,11.61,11.63,11.52,11.57,140300.0,11.61,11.63,11.52,11.57,140300.0
2005-08-17 15:00:00,11.58,11.6,11.53,11.53,114300.0,11.58,11.6,11.53,11.53,114300.0
2005-08-17 15:30:00,11.53,11.56,11.5,11.5,232100.0,11.53,11.56,11.5,11.5,232100.0
2005-08-18 09:30:00,11.5,11.55,11.41,11.43,135400.0,11.5,11.55,11.41,11.43,135400.0
2005-08-18 10:00:00,11.41,11.42,11.3,11.37,113200.0,11.41,11.42,11.3,11.37,113200.0
2005-08-18 10:30:00,11.37,11.45,11.37,11.43,58800.0,11.37,11.45,11.37,11.43,58800.0
2005-08-18 11:00:00,11.43,11.47,11.4,11.42,50600.0,11.43,11.47,11.4,11.42,50600.0
2005-08-18 11:30:00,11.42,11.42,11.37,11.42,31000.0,11.42,11.42,11.37,11.42,31000.0
2005-08-18 12:00:00,11.42,11.42,11.3,11.33,71800.0,11.42,11.42,11.3,11.33,71800.0
2005-08-18 12:30:00,11.32,11.38,11.32,11.36,46200.0,11.32,11.38,11.32,11.36,46200.0
2005-08-18 13:00:00,11.36,11.39,11.34,11.36,46600.0,11.36,11.39,11.34,11.36,46600.0
2005-08-18 13:30:00,11.37,11.39,11.34,11.38,47100.0,11.37,11.39,11.34,11.38,47100.0
2005-08-18 14:00:00,11.38,11.38,11.34,11.37,127700.0,11.38,11.38,11.34,11.37,127700.0
2005-08-18 14:30:00,11.37,11.39,11.35,11.36,55200.0,11.37,11.39,11.35,11.36,55200.0
2005-08-18 15:00:00,11.36,11.38,11.32,11.32,87300.0,11.36,11.38,11.32,11.32,87300.0
2005-08-18 15:30:00,11.32,11.36,11.3,11.31,154700.0,11.32,11.36,11.3,11.31,154700.0
2005-08-19 09:30:00,11.31,11.5,11.3,11.46,209500.0,11.31,11.5,11.3,11.46,209500.0
2005-08-19 10:00:00,11.46,11.53,11.46,11.5,133400.0,11.46,11.53,11.46,11.5,133400.0
2005-08-19 10:30:00,11.5,11.56,11.5,11.53,101900.0,11.5,11.56,11.5,11.53,101900.0
2005-08-19 11:00:00,11.52,11.6,11.51,11.59,65000.0,11.52,11.6,11.51,11.59,65000.0
2005-08-19 11:30:00,11.59,11.63,11.56,11.56,289000.0,11.59,11.63,11.56,11.56,289000.0
2005-08-19 12:00:00,11.56,11.63,11.56,11.6,67400.0,11.56,11.63,11.56,11.6,67400.0
2005-08-19 12:30:00,11.6,11.62,11.6,11.61,74100.0,11.6,11.62,11.6,11.61,74100.0
2005-08-19 13:00:00,11.61,11.62,11.57,11.58,108900.0,11.61,11.62,11.57,11.58,108900.0
2005-08-19 13:30:00,11.58,11.62,11.56,11.58,80700.0,11.58,11.62,11.56,11.58,80700.0
2005-08-19 14:00:00,11.59,11.59,11.55,11.55,39100.0,11.59,11.59,11.55,11.55,39100.0
2005-08-19 14:30:00,11.56,11.56,11.52,11.52,52500.0,11.56,11.56,11.52,11.52,52500.0
2005-08-19 15:00:00,11.53,11.53,11.5,11.53,73700.0,11.53,11.53,11.5,11.53,73700.0
2005-08-19 15:30:00,11.53,11.57,11.45,11.53,173000.0,11.53,11.57,11.45,11.53,173000.0
2005-08-22 09:30:00,11.63,11.66,11.55,11.58,138300.0,11.63,11.66,11.55,11.58,138300.0
2005-08-22 10:00:00,11.57,11.59,11.48,11.51,118600.0,11.57,11.59,11.48,11.51,118600.0
2005-08-22 10:30:00,11.51,11.55,11.45,11.47,81300.0,11.51,11.55,11.45,11.47,81300.0
2005-08-22 11:00:00,11.46,11.47,11.45,11.46,55700.0,11.46,11.47,11.45,11.46,55700.0
2005-08-22 11:30:00,11.45,11.5,11.45,11.47,132800.0,11.45,11.5,11.45,11.47,132800.0
2005-08-22 12:00:00,11.47,11.57,11.47,11.5,380000.0,11.47,11.57,11.47,11.5,380000.0
2005-08-22 12:30:00,11.49,11.54,11.47,11.51,54100.0,11.49,11.54,11.47,11.51,54100.0
2005-08-22 13:00:00,11.51,11.56,11.5,11.54,64500.0,11.51,11.56,11.5,11.54,64500.0
2005-08-22 13:30:00,11.54,11.56,11.46,11.55,74000.0,11.54,11.56,11.46,11.55,74000.0
2005-08-22 14:00:00,11.55,11.55,11.5,11.51,32600.0,11.55,11.55,11.5,11.51,32600.0
2005-08-22 14:30:00,11.5,11.55,11.5,11.52,44800.0,11.5,11.55,11.5,11.52,44800.0
2005-08-22 15:00:00,11.51,11.51,11.5,11.5,39700.0,11.51,11.51,11.5,11.5,39700.0
2005-08-22 15:30:00,11.5,11.52,11.45,11.51,116900.0,11.5,11.52,11.45,11.51,116900.0
2005-08-23 09:30:00,11.45,11.5,11.32,11.34,179400.0,11.45,11.5,11.32,11.34,179400.0
2005-08-23 10:00:00,11.34,11.4,11.32,11.36,84400.0,11.34,11.4,11.32,11.36,84400.0
2005-08-23 10:30:00,11.36,11.42,11.33,11.33,69100.0,11.36,11.42,11.33,11.33,69100.0
2005-08-23 11:00:00,11.34,11.38,11.33,11.36,50400.0,11.34,11.38,11.33,11.36,50400.0
2005-08-23 11:30:00,11.36,11.38,11.33,11.35,71500.0,11.36,11.38,11.33,11.35,71500.0
2005-08-23 12:00:00,11.35,11.36,11.33,11.33,45400.0,11.35,11.36,11.33,11.33,45400.0
2005-08-23 12:30:00,11.33,11.34,11.31,11.33,73600.0,11.33,11.34,11.31,11.33,73600.0
2005-08-23 13:00:00,11.33,11.34,11.32,11.32,54800.0,11.33,11.34,11.32,11.32,54800.0
2005-08-23 13:30:00,11.32,11.33,11.3,11.33,42700.0,11.32,11.33,11.3,11.33,42700.0
2005-08-23 14:00:00,11.33,11.34,11.29,11.34,45500.0,11.33,11.34,11.29,11.34,45500.0
2005-08-23 14:30:00,11.34,11.34,11.3,11.31,50900.0,11.34,11.34,11.3,11.31,50900.0
2005-08-23 15:00:00,11.31,11.31,11.29,11.31,61700.0,11.31,11.31,11.29,11.31,61700.0
2005-08-23 15:30:00,11.31,11.31,11.25,11.28,186400.0,11.31,11.31,11.25,11.28,186400.0
2005-08-24 09:30:00,11.26,11.4,11.15,11.17,216100.0,11.26,11.4,11.15,11.17,216100.0
2005-08-24 10:00:00,11.17,11.23,11.15,11.2,101700.0,11.17,11.23,11.15,11.2,101700.0
2005-08-24 10:30:00,11.2,11.31,11.2,11.3,281900.0,11.2,11.31,11.2,11.3,281900.0
2005-08-24 11:00:00,11.3,11.3,11.19,11.2,55700.0,11.3,11.3,11.19,11.2,55700.0
2005-08-24 11:30:00,11.21,11.26,11.2,11.23,44600.0,11.21,11.26,11.2,11.23,44600.0
2005-08-24 12:00:00,11.22,11.3,11.22,11.3,29800.0,11.22,11.3,11.22,11.3,29800.0
2005-08-24 12:30:00,11.3,11.35,11.26,11.32,50600.0,11.3,11.35,11.26,11.32,50600.0
2005-08-24 13:00:00,11.32,11.32,11.28,11.3,43600.0,11.32,11.32,11.28,11.3,43600.0
2005-08-24 13:30:00,11.3,11.34,11.26,11.26,79900.0,11.3,11.34,11.26,11.26,79900.0
2005-08-24 14:00:00,11.27,11.32,11.27,11.29,62100.0,11.27,11.32,11.27,11.29,62100.0
2005-08-24 14:30:00,11.29,11.29,11.2,11.22,99000.0,11.29,11.29,11.2,11.22,99000.0
2005-08-24 15:00:00,11.23,11.25,11.12,11.21,183700.0,11.23,11.25,11.12,11.21,183700.0
2005-08-24 15:30:00,11.21,11.25,11.18,11.2,130200.0,11.21,11.25,11.18,11.2,130200.0
2005-08-25 09:30:00,11.19,11.27,11.08,11.11,129800.0,11.19,11.27,11.08,11.11,129800.0
2005-08-25 10:00:00,11.09,11.15,11.06,11.11,105800.0,11.09,11.15,11.06,11.11,105800.0
2005-08-25 10:30:00,11.11,11.13,11.08,11.13,43600.0,11.11,11.13,11.08,11.13,43600.0
2005-08-25 11:00:00,11.13,11.15,11.06,11.08,96400.0,11.13,11.15,11.06,11.08,96400.0
2005-08-25 11:30:00,11.1,11.12,11.06,11.12,109000.0,11.1,11.12,11.06,11.12,109000.0
2005-08-25 12:00:00,11.11,11.12,11.06,11.06,43000.0,11.11,11.12,11.06,11.06,43000.0
2005-08-25 12:30:00,11.07,11.08,11.04,11.05,46100.0,11.07,11.08,11.04,11.05,46100.0
2005-08-25 13:00:00,11.06,11.06,11.02,11.05,87200.0,11.06,11.06,11.02,11.05,87200.0
2005-08-25 13:30:00,11.04,11.05,11.03,11.03,63200.0,11.04,11.05,11.03,11.03,63200.0
2005-08-25 14:00:00,11.04,11.04,11.0,11.02,86800.0,11.04,11.04,11.0,11.02,86800.0
2005-08-25 14:30:00,11.02,11.02,10.98,11.01,109300.0,11.02,11.02,10.98,11.01,109300.0
2005-08-25 15:00:00,11.02,11.02,10.99,11.0,75800.0,11.02,11.02,10.99,11.0,75800.0
2005-08-25 15:30:00,10.99,11.07,10.98,11.01,167800.0,10.99,11.07,10.98,11.01,167800.0
2005-08-26 09:30:00,11.05,11.17,10.97,11.01,189500.0,11.05,11.17,10.97,11.01,189500.0
2005-08-26 10:00:00,11.0,11.01,10.9,10.92,165400.0,11.0,11.01,10.9,10.92,165400.0
2005-08-26 10:30:00,10.91,10.93,10.84,10.87,144800.0,10.91,10.93,10.84,10.87,144800.0
2005-08-26 11:00:00,10.88,10.92,10.86,10.89,80600.0,10.88,10.92,10.86,10.89,80600.0
2005-08-26 11:30:00,10.89,10.92,10.85,10.88,62200.0,10.89,10.92,10.85,10.88,62200.0
2005-08-26 12:00:00,10.89,10.93,10.88,10.9,79800.0,10.89,10.93,10.88,10.9,79800.0
2005-08-26 12:30:00,10.9,10.9,10.88,10.88,26500.0,10.9,10.9,10.88,10.88,26500.0
2005-08-26 13:00:00,10.89,10.9,10.83,10.84,104000.0,10.89,10.9,10.83,10.84,104000.0
2005-08-26 13:30:00,10.85,10.9,10.84,10.88,129700.0,10.85,10.9,10.84,10.88,129700.0
2005-08-26 14:00:00,10.88,10.91,10.84,10.9,69900.0,10.88,10.91,10.84,10.9,69900.0
2005-08-26 14:30:00,10.91,10.91,10.84,10.87,72500.0,10.91,10.91,10.84,10.87,72500.0
2005-08-26 15:00:00,10.87,10.89,10.86,10.88,78100.0,10.87,10.89,10.86,10.88,78100.0
2005-08-26 15:30:00,10.88,10.91,10.87,10.9,94500.0,10.88,10.91,10.87,10.9,94500.0
2005-08-29 09:30:00,10.84,10.93,10.8,10.89,202100.0,10.84,10.93,10.8,10.89,202100.0
2005-08-29 10:00:00,10.87,10.89,10.75,10.78,111100.0,10.87,10.89,10.75,10.78,111100.0
2005-08-29 10:30:00,10.77,10.79,10.75,10.76,90700.0,10.77,10.79,10.75,10.76,90700.0
2005-08-29 11:00:00,10.75,10.77,10.74,10.76,86000.0,10.75,10.77,10.74,10.76,86000.0
2005-08-29 11:30:00,10.75,10.76,10.68,10.7,68000.0,10.75,10.76,10.68,10.7,68000.0
2005-08-29 12:00:00,10.69,10.7,10.65,10.66,79100.0,10.69,10.7,10.65,10.66,79100.0
2005-08-29 12:30:00,10.67,10.7,10.63,10.67,59400.0,10.67,10.7,10.63,10.67,59400.0
2005-08-29 13:00:00,10.67,10.77,10.67,10.77,109400.0,10.67,10.77,10.67,10.77,109400.0
2005-08-29 13:30:00,10.76,10.8,10.7,10.79,83300.0,10.76,10.8,10.7,10.79,83300.0
2005-08-29 14:00:00,10.79,10.79,10.65,10.73,97400.0,10.79,10.79,10.65,10.73,97400.0
2005-08-29 14:30:00,10.73,10.79,10.72,10.78,85700.0,10.73,10.79,10.72,10.78,85700.0
2005-08-29 15:00:00,10.79,10.8,10.75,10.75,93800.0,10.79,10.8,10.75,10.75,93800.0
2005-08-29 15:30:00,10.76,10.77,10.73,10.76,165000.0,10.76,10.77,10.73,10.76,165000.0
2005-08-30 09:30:00,10.69,10.76,10.57,10.59,98800.0,10.69,10.76,10.57,10.59,98800.0
2005-08-30 10:00:00,10.61,10.63,10.57,10.6,82300.0,10.61,10.63,10.57,10.6,82300.0
2005-08-30 10:30:00,10.59,10.59,10.5,10.53,123400.0,10.59,10.59,10.5,10.53,123400.0
2005-08-30 11:00:00,10.52,10.53,10.5,10.51,47600.0,10.52,10.53,10.5,10.51,47600.0
2005-08-30 11:30:00,10.51,10.52,10.5,10.52,65700.0,10.51,10.52,10.5,10.52,65700.0
2005-08-30 12:00:00,10.52,10.57,10.51,10.55,36500.0,10.52,10.57,10.51,10.55,36500.0
2005-08-30 12:30:00,10.55,10.55,10.52,10.52,28100.0,10.55,10.55,10.52,10.52,28100.0
2005-08-30 13:00:00,10.52,10.53,10.51,10.53,34400.0,10.52,10.53,10.51,10.53,34400.0
2005-08-30 13:30:00,10.53,10.53,10.51,10.52,43600.0,10.53,10.53,10.51,10.52,43600.0
2005-08-30 14:00:00,10.52,10.53,10.51,10.51,65200.0,10.52,10.53,10.51,10.51,65200.0
2005-08-30 14:30:00,10.52,10.52,10.45,10.51,317700.0,10.52,10.52,10.45,10.51,317700.0
2005-08-30 15:00:00,10.51,10.51,10.47,10.5,228400.0,10.51,10.51,10.47,10.5,228400.0
2005-08-30 15:30:00,10.51,10.57,10.48,10.55,677100.0,10.51,10.57,10.48,10.55,677100.0
2005-08-31 09:30:00,10.5,10.53,10.41,10.5,257300.0,10.5,10.53,10.41,10.5,257300.0
2005-08-31 10:00:00,10.48,10.6,10.46,10.51,315300.0,10.48,10.6,10.46,10.51,315300.0
2005-08-31 10:30:00,10.51,10.53,10.46,10.48,160900.0,10.51,10.53,10.46,10.48,160900.0
2005-08-31 11:00:00,10.49,10.49,10.45,10.49,190600.0,10.49,10.49,10.45,10.49,190600.0
2005-08-31 11:30:00,10.48,10.5,10.46,10.48,163900.0,10.48,10.5,10.46,10.48,163900.0
2005-08-31 12:00:00,10.46,10.47,10.44,10.45,59000.0,10.46,10.47,10.44,10.45,59000.0
2005-08-31 12:30:00,10.45,10.48,10.42,10.47,71200.0,10.45,10.48,10.42,10.47,71200.0
2005-08-31 13:00:00,10.47,10.49,10.45,10.47,48600.0,10.47,10.49,10.45,10.47,48600.0
2005-08-31 13:30:00,10.48,10.5,10.47,10.49,97700.0,10.48,10.5,10.47,10.49,97700.0
2005-08-31 14:00:00,10.49,10.49,10.47,10.49,47500.0,10.49,10.49,10.47,10.49,47500.0
2005-08-31 14:30:00,10.49,10.5,10.45,10.49,113600.0,10.49,10.5,10.45,10.49,113600.0
2005-08-31 15:00:00,10.49,10.5,10.46,10.5,185800.0,10.49,10.5,10.46,10.5,185800.0
2005-08-31 15:30:00,10.5,10.51,10.47,10.49,384000.0,10.5,10.51,10.47,10.49,384000.0
2005-09-01 09:30:00,10.49,10.55,10.4,10.5,162100.0,10.49,10.55,10.4,10.5,162100.0
2005-09-01 10:00:00,10.5,10.53,10.45,10.49,109700.0,10.5,10.53,10.45,10.49,109700.0
2005-09-01 10:30:00,10.49,10.49,10.39,10.42,82600.0,10.49,10.49,10.39,10.42,82600.0
2005-09-01 11:00:00,10.43,10.45,10.4,10.42,64100.0,10.43,10.45,10.4,10.42,64100.0
2005-09-01 11:30:00,10.42,10.45,10.42,10.44,59400.0,10.42,10.45,10.42,10.44,59400.0
2005-09-01 12:00:00,10.45,10.45,10.41,10.42,57200.0,10.45,10.45,10.41,10.42,57200.0
2005-09-01 12:30:00,10.42,10.44,10.36,10.38,107600.0,10.42,10.44,10.36,10.38,107600.0
2005-09-01 13:00:00,10.38,10.39,10.31,10.35,107200.0,10.38,10.39,10.31,10.35,107200.0
2005-09-01 13:30:00,10.35,10.37,10.3,10.33,76100.0,10.35,10.37,10.3,10.33,76100.0
2005-09-01 14:00:00,10.33,10.36,10.31,10.34,46000.0,10.33,10.36,10.31,10.34,46000.0
2005-09-01 14:30:00,10.34,10.37,10.33,10.33,66600.0,10.34,10.37,10.33,10.33,66600.0
2005-09-01 15:00:00,10.34,10.34,10.3,10.33,72100.0,10.34,10.34,10.3,10.33,72100.0
2005-09-01 15:30:00,10.33,10.35,10.28,10.31,158900.0,10.33,10.35,10.28,10.31,158900.0
2005-09-02 09:30:00,10.28,10.34,10.22,10.26,152700.0,10.28,10.34,10.22,10.26,152700.0
2005-09-02 10:00:00,10.26,10.31,10.26,10.31,109400.0,10.26,10.31,10.26,10.31,109400.0
2005-09-02 10:30:00,10.31,10.36,10.26,10.31,73900.0,10.31,10.36,10.26,10.31,73900.0
2005-09-02 11:00:00,10.3,10.3,10.24,10.26,76100.0,10.3,10.3,10.24,10.26,76100.0
2005-09-02 11:30:00,10.26,10.3,10.24,10.27,51800.0,10.26,10.3,10.24,10.27,51800.0
2005-09-02 12:00:00,10.26,10.3,10.26,10.28,31300.0,10.26,10.3,10.26,10.28,31300.0
2005-09-02 12:30:00,10.28,10.3,10.28,10.29,20100.0,10.28,10.3,10.28,10.29,20100.0
2005-09-02 13:00:00,10.3,10.3,10.26,10.26,64600.0,10.3,10.3,10.26,10.26,64600.0
2005-09-02 13:30:00,10.27,10.29,10.26,10.27,16900.0,10.27,10.29,10.26,10.27,16900.0
2005-09-02 14:00:00,10.27,10.28,10.26,10.26,29200.0,10.27,10.28,10.26,10.26,29200.0
2005-09-02 14:30:00,10.27,10.3,10.26,10.28,64300.0,10.27,10.3,10.26,10.28,64300.0
2005-09-02 15:00:00,10.28,10.29,10.27,10.29,41300.0,10.28,10.29,10.27,10.29,41300.0
2005-09-02 15:30:00,10.28,10.3,10.27,10.28,118100.0,10.28,10.3,10.27,10.28,118100.0
2005-09-06 09:30:00,10.28,10.4,10.25,10.33,158200.0,10.28,10.4,10.25,10.33,158200.0
2005-09-06 10:00:00,10.33,10.35,10.29,10.34,73300.0,10.33,10.35,10.29,10.34,73300.0
2005-09-06 10:30:00,10.35,10.36,10.3,10.3,44000.0,10.35,10.36,10.3,10.3,44000.0
2005-09-06 11:00:00,10.31,10.34,10.3,10.32,44200.0,10.31,10.34,10.3,10.32,44200.0
2005-09-06 11:30:00,10.33,10.33,10.3,10.31,43100.0,10.33,10.33,10.3,10.31,43100.0
2005-09-06 12:00:00,10.31,10.32,10.29,10.29,32100.0,10.31,10.32,10.29,10.29,32100.0
2005-09-06 12:30:00,10.29,10.31,10.28,10.29,22200.0,10.29,10.31,10.28,10.29,22200.0
2005-09-06 13:00:00,10.3,10.3,10.27,10.27,33500.0,10.3,10.3,10.27,10.27,33500.0
2005-09-06 13:30:00,10.27,10.28,10.25,10.26,57900.0,10.27,10.28,10.25,10.26,57900.0
2005-09-06 14:00:00,10.27,10.27,10.25,10.25,35300.0,10.27,10.27,10.25,10.25,35300.0
2005-09-06 14:30:00,10.26,10.28,10.25,10.27,28800.0,10.26,10.28,10.25,10.27,28800.0
2005-09-06 15:00:00,10.28,10.28,10.26,10.27,44300.0,10.28,10.28,10.26,10.27,44300.0
2005-09-06 15:30:00,10.27,10.3,10.25,10.3,143000.0,10.27,10.3,10.25,10.3,143000.0
2005-09-07 09:30:00,10.33,10.33,10.26,10.31,120100.0,10.33,10.33,10.26,10.31,120100.0
2005-09-07 10:00:00,10.3,10.31,10.29,10.29,45300.0,10.3,10.31,10.29,10.29,45300.0
2005-09-07 10:30:00,10.29,10.3,10.28,10.29,33300.0,10.29,10.3,10.28,10.29,33300.0
2005-09-07 11:00:00,10.29,10.3,10.25,10.28,47400.0,10.29,10.3,10.25,10.28,47400.0
2005-09-07 11:30:00,10.28,10.3,10.28,10.28,31200.0,10.28,10.3,10.28,10.28,31200.0
2005-09-07 12:00:00,10.28,10.29,10.28,10.28,20800.0,10.28,10.29,10.28,10.28,20800.0
2005-09-07 12:30:00,10.29,10.3,10.28,10.29,41000.0,10.29,10.3,10.28,10.29,41000.0
2005-09-07 13:00:00,10.28,10.29,10.28,10.29,32300.0,10.28,10.29,10.28,10.29,32300.0
2005-09-07 13:30:00,10.29,10.29,10.27,10.28,29600.0,10.29,10.29,10.27,10.28,29600.0
2005-09-07 14:00:00,10.28,10.29,10.27,10.28,29600.0,10.28,10.29,10.27,10.28,29600.0
2005-09-07 14:30:00,10.29,10.29,10.27,10.27,27200.0,10.29,10.29,10.27,10.27,27200.0
2005-09-07 15:00:00,10.28,10.28,10.27,10.28,49300.0,10.28,10.28,10.27,10.28,49300.0
2005-09-07 15:30:00,10.28,10.3,10.27,10.3,114000.0,10.28,10.3,10.27,10.3,114000.0
2005-09-08 09:30:00,10.27,10.31,10.27,10.3,72300.0,10.27,10.31,10.27,10.3,72300.0
2005-09-08 10:00:00,10.31,12.28,10.31,11.89,3347900.0,10.31,12.28,10.31,11.89,3347900.0
2005-09-08 10:30:00,11.87,12.0,11.61,11.92,1188100.0,11.87,12.0,11.61,11.92,1188100.0
2005-09-08 11:00:00,11.94,12.12,11.89,11.98,1019900.0,11.94,12.12,11.89,11.98,1019900.0
2005-09-08 11:30:00,11.96,11.98,11.7,11.83,832700.0,11.96,11.98,11.7,11.83,832700.0
2005-09-08 12:00:00,11.83,11.99,11.76,11.94,461300.0,11.83,11.99,11.76,11.94,461300.0
2005-09-08 12:30:00,11.95,12.04,11.91,11.97,489300.0,11.95,12.04,11.91,11.97,489300.0
2005-09-08 13:00:00,11.97,12.05,11.94,12.03,321500.0,11.97,12.05,11.94,12.03,321500.0
2005-09-08 13:30:00,12.02,12.33,11.97,12.11,1382300.0,12.02,12.33,11.97,12.11,1382300.0
2005-09-08 14:00:00,12.13,12.24,12.05,12.1,440000.0,12.13,12.24,12.05,12.1,440000.0
2005-09-08 14:30:00,12.11,12.21,12.05,12.19,460700.0,12.11,12.21,12.05,12.19,460700.0
2005-09-08 15:00:00,12.19,12.54,12.11,12.47,1290500.0,12.19,12.54,12.11,12.47,1290500.0
2005-09-08 15:30:00,12.48,12.48,12.06,12.33,2250700.0,12.48,12.48,12.06,12.33,2250700.0
2005-09-09 09:30:00,12.0,12.15,11.8,11.88,951400.0,12.0,12.15,11.8,11.88,951400.0
2005-09-09 10:00:00,11.88,11.88,11.64,11.69,949200.0,11.88,11.88,11.64,11.69,949200.0
2005-09-09 10:30:00,11.69,11.73,11.59,11.62,580100.0,11.69,11.73,11.59,11.62,580100.0
2005-09-09 11:00:00,11.61,11.63,11.5,11.51,437400.0,11.61,11.63,11.5,11.51,437400.0
2005-09-09 11:30:00,11.52,11.67,11.46,11.55,447700.0,11.52,11.67,11.46,11.55,447700.0
2005-09-09 12:00:00,11.55,11.66,11.54,11.6,210900.0,11.55,11.66,11.54,11.6,210900.0
2005-09-09 12:30:00,11.6,11.65,11.6,11.62,69900.0,11.6,11.65,11.6,11.62,69900.0
2005-09-09 13:00:00,11.62,11.66,11.58,11.59,102800.0,11.62,11.66,11.58,11.59,102800.0
2005-09-09 13:30:00,11.6,11.62,11.55,11.56,88000.0,11.6,11.62,11.55,11.56,88000.0
2005-09-09 14:00:00,11.56,11.56,11.44,11.45,191000.0,11.56,11.56,11.44,11.45,191000.0
2005-09-09 14:30:00,11.45,11.64,11.41,11.47,353500.0,11.45,11.64,11.41,11.47,353500.0
2005-09-09 15:00:00,11.47,11.48,11.37,11.38,252100.0,11.47,11.48,11.37,11.38,252100.0
2005-09-09 15:30:00,11.38,11.47,11.38,11.4,610000.0,11.38,11.47,11.38,11.4,610000.0
2005-09-12 09:30:00,11.36,11.4,11.2,11.21,300200.0,11.36,11.4,11.2,11.21,300200.0
2005-09-12 10:00:00,11.22,11.24,11.1,11.18,251000.0,11.22,11.24,11.1,11.18,251000.0
2005-09-12 10:30:00,11.19,11.25,11.14,11.24,102600.0,11.19,11.25,11.14,11.24,102600.0
2005-09-12 11:00:00,11.24,12.34,11.19,12.17,760100.0,11.24,12.34,11.19,12.17,760100.0
2005-09-12 11:30:00,12.17,12.73,12.06,12.33,1988700.0,12.17,12.73,12.06,12.33,1988700.0
2005-09-12 12:00:00,12.33,12.6,12.29,12.47,620300.0,12.33,12.6,12.29,12.47,620300.0
2005-09-12 12:30:00,12.46,12.65,12.34,12.63,379200.0,12.46,12.65,12.34,12.63,379200.0
2005-09-12 13:00:00,12.61,12.61,12.43,12.52,227400.0,12.61,12.61,12.43,12.52,227400.0
2005-09-12 13:30:00,12.52,12.68,12.49,12.51,404900.0,12.52,12.68,12.49,12.51,404900.0
2005-09-12 14:00:00,12.51,12.57,12.3,12.41,280600.0,12.51,12.57,12.3,12.41,280600.0
2005-09-12 14:30:00,12.4,12.43,12.21,12.35,382300.0,12.4,12.43,12.21,12.35,382300.0
2005-09-12 15:00:00,12.34,12.37,12.13,12.18,482500.0,12.34,12.37,12.13,12.18,482500.0
2005-09-12 15:30:00,12.18,12.25,12.13,12.19,577700.0,12.18,12.25,12.13,12.19,577700.0
2005-09-13 09:30:00,12.1,12.74,12.03,12.6,1055900.0,12.1,12.74,12.03,12.6,1055900.0
2005-09-13 10:00:00,12.6,12.68,12.46,12.56,553100.0,12.6,12.68,12.46,12.56,553100.0
2005-09-13 10:30:00,12.55,12.55,12.16,12.2,521200.0,12.55,12.55,12.16,12.2,521200.0
2005-09-13 11:00:00,12.2,12.33,12.18,12.27,170300.0,12.2,12.33,12.18,12.27,170300.0
2005-09-13 11:30:00,12.26,12.31,12.2,12.26,143200.0,12.26,12.31,12.2,12.26,143200.0
2005-09-13 12:00:00,12.27,12.29,12.2,12.27,57800.0,12.27,12.29,12.2,12.27,57800.0
2005-09-13 12:30:00,12.27,12.28,12.22,12.24,87400.0,12.27,12.28,12.22,12.24,87400.0
2005-09-13 13:00:00,12.24,12.25,12.22,12.24,65600.0,12.24,12.25,12.22,12.24,65600.0
2005-09-13 13:30:00,12.23,12.24,12.21,12.22,81100.0,12.23,12.24,12.21,12.22,81100.0
2005-09-13 14:00:00,12.23,12.43,12.22,12.34,197400.0,12.23,12.43,12.22,12.34,197400.0
2005-09-13 14:30:00,12.34,12.35,12.27,12.27,93800.0,12.34,12.35,12.27,12.27,93800.0
2005-09-13 15:00:00,12.27,12.27,12.11,12.2,164400.0,12.27,12.27,12.11,12.2,164400.0
2005-09-13 15:30:00,12.21,12.32,12.2,12.26,332400.0,12.21,12.32,12.2,12.26,332400.0
2005-09-14 09:30:00,12.35,12.4,12.22,12.35,248200.0,12.35,12.4,12.22,12.35,248200.0
2005-09-14 10:00:00,12.33,12.65,12.32,12.48,609900.0,12.33,12.65,12.32,12.48,609900.0
2005-09-14 10:30:00,12.48,12.58,12.47,12.47,168800.0,12.48,12.58,12.47,12.47,168800.0
2005-09-14 11:00:00,12.47,12.48,12.3,12.31,205000.0,12.47,12.48,12.3,12.31,205000.0
2005-09-14 11:30:00,12.31,12.35,12.29,12.34,95900.0,12.31,12.35,12.29,12.34,95900.0
2005-09-14 12:00:00,12.35,12.37,12.33,12.33,43900.0,12.35,12.37,12.33,12.33,43900.0
2005-09-14 12:30:00,12.32,12.32,12.25,12.26,109200.0,12.32,12.32,12.25,12.26,109200.0
2005-09-14 13:00:00,12.26,12.36,12.2,12.32,111400.0,12.26,12.36,12.2,12.32,111400.0
2005-09-14 13:30:00,12.32,12.33,12.21,12.23,89600.0,12.32,12.33,12.21,12.23,89600.0
2005-09-14 14:00:00,12.23,12.26,12.15,12.17,114100.0,12.23,12.26,12.15,12.17,114100.0
2005-09-14 14:30:00,12.17,12.18,12.14,12.15,90300.0,12.17,12.18,12.14,12.15,90300.0
2005-09-14 15:00:00,12.15,12.16,12.09,12.15,132600.0,12.15,12.16,12.09,12.15,132600.0
2005-09-14 15:30:00,12.15,12.19,12.13,12.14,251400.0,12.15,12.19,12.13,12.14,251400.0
2005-09-15 09:30:00,11.75,11.85,11.58,11.79,504600.0,11.75,11.85,11.58,11.79,504600.0
2005-09-15 10:00:00,11.8,11.8,11.55,11.6,249100.0,11.8,11.8,11.55,11.6,249100.0
2005-09-15 10:30:00,11.6,11.76,11.6,11.74,133300.0,11.6,11.76,11.6,11.74,133300.0
2005-09-15 11:00:00,11.72,11.78,11.68,11.76,76500.0,11.72,11.78,11.68,11.76,76500.0
2005-09-15 11:30:00,11.76,11.95,11.75,11.81,231200.0,11.76,11.95,11.75,11.81,231200.0
2005-09-15 12:00:00,11.81,11.9,11.76,11.87,58900.0,11.81,11.9,11.76,11.87,58900.0
2005-09-15 12:30:00,11.86,11.89,11.83,11.86,83700.0,11.86,11.89,11.83,11.86,83700.0
2005-09-15 13:00:00,11.86,11.89,11.8,11.86,48000.0,11.86,11.89,11.8,11.86,48000.0
2005-09-15 13:30:00,11.86,11.9,11.85,11.85,69000.0,11.86,11.9,11.85,11.85,69000.0
2005-09-15 14:00:00,11.85,11.85,11.63,11.7,198500.0,11.85,11.85,11.63,11.7,198500.0
2005-09-15 14:30:00,11.71,11.76,11.68,11.73,60100.0,11.71,11.76,11.68,11.73,60100.0
2005-09-15 15:00:00,11.74,11.74,11.63,11.7,88500.0,11.74,11.74,11.63,11.7,88500.0
2005-09-15 15:30:00,11.7,11.73,11.63,11.65,249500.0,11.7,11.73,11.63,11.65,249500.0
2005-09-16 09:30:00,11.63,11.95,11.63,11.9,924200.0,11.63,11.95,11.63,11.9,924200.0
2005-09-16 10:00:00,11.88,11.97,11.8,11.87,151600.0,11.88,11.97,11.8,11.87,151600.0
2005-09-16 10:30:00,11.87,11.87,11.76,11.77,70300.0,11.87,11.87,11.76,11.77,70300.0
2005-09-16 11:00:00,11.77,11.79,11.71,11.79,36700.0,11.77,11.79,11.71,11.79,36700.0
2005-09-16 11:30:00,11.79,11.83,11.72,11.73,47600.0,11.79,11.83,11.72,11.73,47600.0
2005-09-16 12:00:00,11.73,11.76,11.7,11.76,46700.0,11.73,11.76,11.7,11.76,46700.0
2005-09-16 12:30:00,11.76,11.77,11.73,11.75,15900.0,11.76,11.77,11.73,11.75,15900.0
2005-09-16 13:00:00,11.75,11.76,11.7,11.73,42900.0,11.75,11.76,11.7,11.73,42900.0
2005-09-16 13:30:00,11.73,11.73,11.68,11.7,38300.0,11.73,11.73,11.68,11.7,38300.0
2005-09-16 14:00:00,11.7,11.73,11.66,11.68,38600.0,11.7,11.73,11.66,11.68,38600.0
2005-09-16 14:30:00,11.68,11.76,11.65,11.75,73200.0,11.68,11.76,11.65,11.75,73200.0
2005-09-16 15:00:00,11.76,11.77,11.74,11.77,146800.0,11.76,11.77,11.74,11.77,146800.0
2005-09-16 15:30:00,11.77,11.82,11.75,11.77,153800.0,11.77,11.82,11.75,11.77,153800.0
2005-09-19 09:30:00,11.79,11.79,11.53,11.58,200700.0,11.79,11.79,11.53,11.58,200700.0
2005-09-19 10:00:00,11.58,11.64,11.55,11.61,129700.0,11.58,11.64,11.55,11.61,129700.0
2005-09-19 10:30:00,11.63,11.63,11.57,11.6,92500.0,11.63,11.63,11.57,11.6,92500.0
2005-09-19 11:00:00,11.6,11.66,11.57,11.64,41400.0,11.6,11.66,11.57,11.64,41400.0
2005-09-19 11:30:00,11.64,11.65,11.57,11.63,59700.0,11.64,11.65,11.57,11.63,59700.0
2005-09-19 12:00:00,11.62,11.65,11.61,11.61,38100.0,11.62,11.65,11.61,11.61,38100.0
2005-09-19 12:30:00,11.61,11.62,11.58,11.59,43100.0,11.61,11.62,11.58,11.59,43100.0
2005-09-19 13:00:00,11.59,11.64,11.58,11.6,28200.0,11.59,11.64,11.58,11.6,28200.0
2005-09-19 13:30:00,11.6,11.64,11.58,11.58,64700.0,11.6,11.64,11.58,11.58,64700.0
2005-09-19 14:00:00,11.59,11.59,11.56,11.56,71200.0,11.59,11.59,11.56,11.56,71200.0
2005-09-19 14:30:00,11.56,11.58,11.53,11.53,104200.0,11.56,11.58,11.53,11.53,104200.0
2005-09-19 15:00:00,11.53,11.54,11.4,11.42,102000.0,11.53,11.54,11.4,11.42,102000.0
2005-09-19 15:30:00,11.43,11.47,11.4,11.4,179100.0,11.43,11.47,11.4,11.4,179100.0
2005-09-20 09:30:00,11.4,11.53,11.37,11.4,106400.0,11.4,11.53,11.37,11.4,106400.0
2005-09-20 10:00:00,11.42,11.57,11.36,11.5,124800.0,11.42,11.57,11.36,11.5,124800.0
2005-09-20 10:30:00,11.51,11.55,11.41,11.47,123900.0,11.51,11.55,11.41,11.47,123900.0
2005-09-20 11:00:00,11.47,11.5,11.43,11.48,34700.0,11.47,11.5,11.43,11.48,34700.0
2005-09-20 11:30:00,11.48,11.49,11.41,11.41,48400.0,11.48,11.49,11.41,11.41,48400.0
2005-09-20 12:00:00,11.42,11.48,11.41,11.46,28800.0,11.42,11.48,11.41,11.46,28800.0
2005-09-20 12:30:00,11.46,11.47,11.44,11.45,13000.0,11.46,11.47,11.44,11.45,13000.0
2005-09-20 13:00:00,11.45,11.46,11.4,11.42,25200.0,11.45,11.46,11.4,11.42,25200.0
2005-09-20 13:30:00,11.4,11.42,11.4,11.4,25800.0,11.4,11.42,11.4,11.4,25800.0
2005-09-20 14:00:00,11.41,11.45,11.38,11.4,62600.0,11.41,11.45,11.38,11.4,62600.0
2005-09-20 14:30:00,11.4,11.45,11.28,11.29,129400.0,11.4,11.45,11.28,11.29,129400.0
2005-09-20 15:00:00,11.29,11.35,11.23,11.28,123800.0,11.29,11.35,11.23,11.28,123800.0
2005-09-20 15:30:00,11.29,11.33,11.27,11.27,191900.0,11.29,11.33,11.27,11.27,191900.0
2005-09-21 09:30:00,11.23,11.27,11.16,11.2,151900.0,11.23,11.27,11.16,11.2,151900.0
2005-09-21 10:00:00,11.2,11.24,11.15,11.2,121400.0,11.2,11.24,11.15,11.2,121400.0
2005-09-21 10:30:00,11.21,11.31,11.21,11.27,84600.0,11.21,11.31,11.21,11.27,84600.0
2005-09-21 11:00:00,11.27,11.28,11.2,11.21,38900.0,11.27,11.28,11.2,11.21,38900.0
2005-09-21 11:30:00,11.2,11.21,11.16,11.18,73700.0,11.2,11.21,11.16,11.18,73700.0
2005-09-21 12:00:00,11.18,11.19,11.15,11.16,30800.0,11.18,11.19,11.15,11.16,30800.0
2005-09-21 12:30:00,11.16,11.19,11.15,11.15,64900.0,11.16,11.19,11.15,11.15,64900.0
2005-09-21 13:00:00,11.15,11.15,10.95,10.97,129600.0,11.15,11.15,10.95,10.97,129600.0
2005-09-21 13:30:00,10.97,10.98,10.85,10.87,129100.0,10.97,10.98,10.85,10.87,129100.0
2005-09-21 14:00:00,10.88,10.98,10.87,10.92,69300.0,10.88,10.98,10.87,10.92,69300.0
2005-09-21 14:30:00,10.92,10.98,10.91,10.98,79100.0,10.92,10.98,10.91,10.98,79100.0
2005-09-21 15:00:00,10.99,10.99,10.9,10.9,81800.0,10.99,10.99,10.9,10.9,81800.0
2005-09-21 15:30:00,10.91,10.92,10.9,10.9,169000.0,10.91,10.92,10.9,10.9,169000.0
2005-09-22 09:30:00,10.89,10.92,10.64,10.75,219700.0,10.89,10.92,10.64,10.75,219700.0
2005-09-22 10:00:00,10.74,10.75,10.65,10.68,123200.0,10.74,10.75,10.65,10.68,123200.0
2005-09-22 10:30:00,10.69,10.75,10.66,10.68,95900.0,10.69,10.75,10.66,10.68,95900.0
2005-09-22 11:00:00,10.68,10.71,10.65,10.66,71100.0,10.68,10.71,10.65,10.66,71100.0
2005-09-22 11:30:00,10.67,10.68,10.61,10.65,88600.0,10.67,10.68,10.61,10.65,88600.0
2005-09-22 12:00:00,10.65,10.67,10.61,10.62,64400.0,10.65,10.67,10.61,10.62,64400.0
2005-09-22 12:30:00,10.62,11.05,10.62,11.05,263800.0,10.62,11.05,10.62,11.05,263800.0
2005-09-22 13:00:00,11.05,11.5,11.04,11.2,655800.0,11.05,11.5,11.04,11.2,655800.0
2005-09-22 13:30:00,11.2,11.42,11.17,11.3,326200.0,11.2,11.42,11.17,11.3,326200.0
2005-09-22 14:00:00,11.29,11.32,11.2,11.22,75900.0,11.29,11.32,11.2,11.22,75900.0
2005-09-22 14:30:00,11.23,11.28,11.21,11.21,63100.0,11.23,11.28,11.21,11.21,63100.0
2005-09-22 15:00:00,11.21,11.24,11.13,11.13,157500.0,11.21,11.24,11.13,11.13,157500.0
2005-09-22 15:30:00,11.13,11.24,11.1,11.15,267200.0,11.13,11.24,11.1,11.15,267200.0
2005-09-23 09:30:00,11.31,11.31,11.06,11.15,147300.0,11.31,11.31,11.06,11.15,147300.0
2005-09-23 10:00:00,11.15,11.28,11.1,11.23,103100.0,11.15,11.28,11.1,11.23,103100.0
2005-09-23 10:30:00,11.23,11.27,11.15,11.23,55400.0,11.23,11.27,11.15,11.23,55400.0
2005-09-23 11:00:00,11.23,11.25,11.2,11.22,25200.0,11.23,11.25,11.2,11.22,25200.0
2005-09-23 11:30:00,11.23,11.24,11.18,11.21,17200.0,11.23,11.24,11.18,11.21,17200.0
2005-09-23 12:00:00,11.22,11.25,11.17,11.18,11600.0,11.22,11.25,11.17,11.18,11600.0
2005-09-23 12:30:00,11.18,11.18,11.11,11.13,25900.0,11.18,11.18,11.11,11.13,25900.0
2005-09-23 13:00:00,11.14,11.25,11.12,11.24,50600.0,11.14,11.25,11.12,11.24,50600.0
2005-09-23 13:30:00,11.22,11.25,11.22,11.25,33300.0,11.22,11.25,11.22,11.25,33300.0
2005-09-23 14:00:00,11.25,11.28,11.22,11.26,47300.0,11.25,11.28,11.22,11.26,47300.0
2005-09-23 14:30:00,11.26,11.26,11.22,11.24,26900.0,11.26,11.26,11.22,11.24,26900.0
2005-09-23 15:00:00,11.24,11.24,11.2,11.2,38300.0,11.24,11.24,11.2,11.2,38300.0
2005-09-23 15:30:00,11.2,11.25,11.16,11.24,160800.0,11.2,11.25,11.16,11.24,160800.0
2005-09-26 09:30:00,11.24,11.32,11.15,11.2,94800.0,11.24,11.32,11.15,11.2,94800.0
2005-09-26 10:00:00,11.2,11.3,11.17,11.27,111300.0,11.2,11.3,11.17,11.27,111300.0
2005-09-26 10:30:00,11.27,11.3,11.25,11.27,33400.0,11.27,11.3,11.25,11.27,33400.0
2005-09-26 11:00:00,11.27,11.27,11.21,11.22,32900.0,11.27,11.27,11.21,11.22,32900.0
2005-09-26 11:30:00,11.22,11.25,11.2,11.2,38000.0,11.22,11.25,11.2,11.2,38000.0
2005-09-26 12:00:00,11.2,11.21,11.15,11.15,31100.0,11.2,11.21,11.15,11.15,31100.0
2005-09-26 12:30:00,11.16,11.18,11.16,11.17,26400.0,11.16,11.18,11.16,11.17,26400.0
2005-09-26 13:00:00,11.17,11.19,11.11,11.12,49500.0,11.17,11.19,11.11,11.12,49500.0
2005-09-26 13:30:00,11.12,11.13,11.01,11.06,67100.0,11.12,11.13,11.01,11.06,67100.0
2005-09-26 14:00:00,11.05,11.17,11.02,11.03,70600.0,11.05,11.17,11.02,11.03,70600.0
2005-09-26 14:30:00,11.04,11.11,11.01,11.04,44300.0,11.04,11.11,11.01,11.04,44300.0
2005-09-26 15:00:00,11.04,11.05,11.01,11.02,27800.0,11.04,11.05,11.01,11.02,27800.0
2005-09-26 15:30:00,11.03,11.07,11.02,11.07,57400.0,11.03,11.07,11.02,11.07,57400.0
2005-09-27 09:30:00,11.05,11.09,11.0,11.05,101300.0,11.05,11.09,11.0,11.05,101300.0
2005-09-27 10:00:00,11.07,11.07,11.0,11.02,32200.0,11.07,11.07,11.0,11.02,32200.0
2005-09-27 10:30:00,11.02,11.02,10.84,10.87,156100.0,11.02,11.02,10.84,10.87,156100.0
2005-09-27 11:00:00,10.87,10.87,10.75,10.81,101400.0,10.87,10.87,10.75,10.81,101400.0
2005-09-27 11:30:00,10.81,10.84,10.8,10.83,47200.0,10.81,10.84,10.8,10.83,47200.0
2005-09-27 12:00:00,10.81,10.89,10.81,10.85,28300.0,10.81,10.89,10.81,10.85,28300.0
2005-09-27 12:30:00,10.85,10.96,10.85,10.91,46000.0,10.85,10.96,10.85,10.91,46000.0
2005-09-27 13:00:00,10.91,10.93,10.9,10.92,47400.0,10.91,10.93,10.9,10.92,47400.0
2005-09-27 13:30:00,10.92,11.0,10.89,10.98,68600.0,10.92,11.0,10.89,10.98,68600.0
2005-09-27 14:00:00,10.99,11.12,10.98,11.12,122900.0,10.99,11.12,10.98,11.12,122900.0
2005-09-27 14:30:00,11.12,11.17,11.01,11.16,85700.0,11.12,11.17,11.01,11.16,85700.0
2005-09-27 15:00:00,11.16,11.16,11.03,11.14,130500.0,11.16,11.16,11.03,11.14,130500.0
2005-09-27 15:30:00,11.13,11.13,11.04,11.09,161600.0,11.13,11.13,11.04,11.09,161600.0
2005-09-28 09:30:00,11.05,12.14,11.02,11.94,926800.0,11.05,12.14,11.02,11.94,926800.0
2005-09-28 10:00:00,11.93,12.07,11.71,11.88,799000.0,11.93,12.07,11.71,11.88,799000.0
2005-09-28 10:30:00,11.88,11.95,11.75,11.77,282700.0,11.88,11.95,11.75,11.77,282700.0
2005-09-28 11:00:00,11.77,11.89,11.77,11.82,136200.0,11.77,11.89,11.77,11.82,136200.0
2005-09-28 11:30:00,11.82,11.84,11.79,11.82,190200.0,11.82,11.84,11.79,11.82,190200.0
2005-09-28 12:00:00,11.82,11.83,11.6,11.65,239900.0,11.82,11.83,11.6,11.65,239900.0
2005-09-28 12:30:00,11.64,11.68,11.6,11.6,59600.0,11.64,11.68,11.6,11.6,59600.0
2005-09-28 13:00:00,11.62,11.67,11.55,11.61,184600.0,11.62,11.67,11.55,11.61,184600.0
2005-09-28 13:30:00,11.62,11.65,11.55,11.6,160900.0,11.62,11.65,11.55,11.6,160900.0
2005-09-28 14:00:00,11.64,11.74,11.59,11.68,94100.0,11.64,11.74,11.59,11.68,94100.0
2005-09-28 14:30:00,11.67,11.82,11.65,11.66,171700.0,11.67,11.82,11.65,11.66,171700.0
2005-09-28 15:00:00,11.66,11.77,11.65,11.66,129200.0,11.66,11.77,11.65,11.66,129200.0
2005-09-28 15:30:00,11.66,11.69,11.65,11.65,257300.0,11.66,11.69,11.65,11.65,257300.0
2005-09-29 09:30:00,12.0,12.15,11.89,11.98,598000.0,12.0,12.15,11.89,11.98,598000.0
2005-09-29 10:00:00,11.98,12.18,11.95,12.11,303900.0,11.98,12.18,11.95,12.11,303900.0
2005-09-29 10:30:00,12.11,12.11,11.98,12.03,188400.0,12.11,12.11,11.98,12.03,188400.0
2005-09-29 11:00:00,12.03,12.08,11.98,12.01,136400.0,12.03,12.08,11.98,12.01,136400.0
2005-09-29 11:30:00,12.01,12.02,11.85,11.95,210300.0,12.01,12.02,11.85,11.95,210300.0
2005-09-29 12:00:00,11.95,11.95,11.91,11.93,49600.0,11.95,11.95,11.91,11.93,49600.0
2005-09-29 12:30:00,11.93,11.93,11.91,11.92,46000.0,11.93,11.93,11.91,11.92,46000.0
2005-09-29 13:00:00,11.91,12.0,11.91,11.99,53400.0,11.91,12.0,11.91,11.99,53400.0
2005-09-29 13:30:00,12.0,12.07,11.98,12.01,86900.0,12.0,12.07,11.98,12.01,86900.0
2005-09-29 14:00:00,12.0,12.03,12.0,12.01,150100.0,12.0,12.03,12.0,12.01,150100.0
2005-09-29 14:30:00,12.01,12.01,11.98,11.98,70400.0,12.01,12.01,11.98,11.98,70400.0
2005-09-29 15:00:00,11.98,11.99,11.91,11.94,109400.0,11.98,11.99,11.91,11.94,109400.0
2005-09-29 15:30:00,11.94,12.0,11.93,11.99,276400.0,11.94,12.0,11.93,11.99,276400.0
2005-09-30 09:30:00,12.3,12.36,12.06,12.12,290300.0,12.3,12.36,12.06,12.12,290300.0
2005-09-30 10:00:00,12.12,12.13,12.0,12.09,152700.0,12.12,12.13,12.0,12.09,152700.0
2005-09-30 10:30:00,12.08,12.2,12.08,12.17,128700.0,12.08,12.2,12.08,12.17,128700.0
2005-09-30 11:00:00,12.17,12.17,12.1,12.11,155400.0,12.17,12.17,12.1,12.11,155400.0
2005-09-30 11:30:00,12.11,12.14,12.09,12.12,118500.0,12.11,12.14,12.09,12.12,118500.0
2005-09-30 12:00:00,12.13,12.14,12.11,12.13,55600.0,12.13,12.14,12.11,12.13,55600.0
2005-09-30 12:30:00,12.13,12.15,12.11,12.13,66900.0,12.13,12.15,12.11,12.13,66900.0
2005-09-30 13:00:00,12.14,12.18,12.13,12.15,96500.0,12.14,12.18,12.13,12.15,96500.0
2005-09-30 13:30:00,12.16,12.16,12.02,12.03,110200.0,12.16,12.16,12.02,12.03,110200.0
2005-09-30 14:00:00,12.03,12.08,12.02,12.07,68300.0,12.03,12.08,12.02,12.07,68300.0
2005-09-30 14:30:00,12.07,12.09,12.05,12.08,64200.0,12.07,12.09,12.05,12.08,64200.0
2005-09-30 15:00:00,12.09,12.09,12.02,12.04,91000.0,12.09,12.09,12.02,12.04,91000.0
2005-09-30 15:30:00,12.04,12.2,12.03,12.07,433300.0,12.04,12.2,12.03,12.07,433300.0
2005-10-03 09:30:00,12.1,12.29,12.03,12.23,156700.0,12.1,12.29,12.03,12.23,156700.0
2005-10-03 10:00:00,12.23,12.24,12.1,12.14,94000.0,12.23,12.24,12.1,12.14,94000.0
2005-10-03 10:30:00,12.14,12.14,12.03,12.03,64500.0,12.14,12.14,12.03,12.03,64500.0
2005-10-03 11:00:00,12.03,12.15,12.02,12.13,44900.0,12.03,12.15,12.02,12.13,44900.0
2005-10-03 11:30:00,12.13,12.17,12.11,12.17,46900.0,12.13,12.17,12.11,12.17,46900.0
2005-10-03 12:00:00,12.17,12.19,12.15,12.16,52500.0,12.17,12.19,12.15,12.16,52500.0
2005-10-03 12:30:00,12.16,12.16,12.11,12.12,35200.0,12.16,12.16,12.11,12.12,35200.0
2005-10-03 13:00:00,12.13,12.17,12.12,12.15,34100.0,12.13,12.17,12.12,12.15,34100.0
2005-10-03 13:30:00,12.15,12.16,12.14,12.14,26300.0,12.15,12.16,12.14,12.14,26300.0
2005-10-03 14:00:00,12.14,12.16,12.13,12.14,43400.0,12.14,12.16,12.13,12.14,43400.0
2005-10-03 14:30:00,12.14,12.16,12.13,12.16,53400.0,12.14,12.16,12.13,12.16,53400.0
2005-10-03 15:00:00,12.16,12.17,12.13,12.13,72100.0,12.16,12.17,12.13,12.13,72100.0
2005-10-03 15:30:00,12.13,12.15,12.1,12.12,193700.0,12.13,12.15,12.1,12.12,193700.0
2005-10-04 09:30:00,12.14,12.52,12.13,12.47,519900.0,12.14,12.52,12.13,12.47,519900.0
2005-10-04 10:00:00,12.46,12.58,12.4,12.55,537500.0,12.46,12.58,12.4,12.55,537500.0
2005-10-04 10:30:00,12.55,12.57,12.46,12.49,129700.0,12.55,12.57,12.46,12.49,129700.0
2005-10-04 11:00:00,12.47,12.49,12.39,12.48,122400.0,12.47,12.49,12.39,12.48,122400.0
2005-10-04 11:30:00,12.48,12.5,12.41,12.48,83900.0,12.48,12.5,12.41,12.48,83900.0
2005-10-04 12:00:00,12.48,12.52,12.45,12.47,51100.0,12.48,12.52,12.45,12.47,51100.0
2005-10-04 12:30:00,12.46,12.48,12.4,12.41,109100.0,12.46,12.48,12.4,12.41,109100.0
2005-10-04 13:00:00,12.42,12.45,12.41,12.44,34500.0,12.42,12.45,12.41,12.44,34500.0
2005-10-04 13:30:00,12.44,12.44,12.36,12.37,54900.0,12.44,12.44,12.36,12.37,54900.0
2005-10-04 14:00:00,12.36,12.45,12.31,12.31,78800.0,12.36,12.45,12.31,12.31,78800.0
2005-10-04 14:30:00,12.32,12.34,12.25,12.25,71100.0,12.32,12.34,12.25,12.25,71100.0
2005-10-04 15:00:00,12.25,12.25,12.1,12.11,163000.0,12.25,12.25,12.1,12.11,163000.0
2005-10-04 15:30:00,12.11,12.12,12.09,12.09,173400.0,12.11,12.12,12.09,12.09,173400.0
2005-10-05 09:30:00,12.16,12.27,12.1,12.17,154800.0,12.16,12.27,12.1,12.17,154800.0
2005-10-05 10:00:00,12.17,12.17,11.88,11.99,186500.0,12.17,12.17,11.88,11.99,186500.0
2005-10-05 10:30:00,11.98,12.08,11.9,11.93,73600.0,11.98,12.08,11.9,11.93,73600.0
2005-10-05 11:00:00,11.94,12.05,11.89,11.92,109900.0,11.94,12.05,11.89,11.92,109900.0
2005-10-05 11:30:00,11.92,11.98,11.9,11.9,53800.0,11.92,11.98,11.9,11.9,53800.0
2005-10-05 12:00:00,11.9,11.92,11.9,11.91,58000.0,11.9,11.92,11.9,11.91,58000.0
2005-10-05 12:30:00,11.91,11.93,11.88,11.88,78700.0,11.91,11.93,11.88,11.88,78700.0
2005-10-05 13:00:00,11.89,11.9,11.88,11.89,38700.0,11.89,11.9,11.88,11.89,38700.0
2005-10-05 13:30:00,11.89,11.9,11.85,11.85,57900.0,11.89,11.9,11.85,11.85,57900.0
2005-10-05 14:00:00,11.86,11.89,11.85,11.86,34200.0,11.86,11.89,11.85,11.86,34200.0
2005-10-05 14:30:00,11.87,12.15,11.85,11.87,163300.0,11.87,12.15,11.85,11.87,163300.0
2005-10-05 15:00:00,11.86,11.87,11.75,11.82,125000.0,11.86,11.87,11.75,11.82,125000.0
2005-10-05 15:30:00,11.83,11.86,11.77,11.77,196900.0,11.83,11.86,11.77,11.77,196900.0
2005-10-06 09:30:00,11.9,11.93,11.61,11.72,136000.0,11.9,11.93,11.61,11.72,136000.0
2005-10-06 10:00:00,11.74,11.75,11.68,11.71,88100.0,11.74,11.75,11.68,11.71,88100.0
2005-10-06 10:30:00,11.71,11.75,11.63,11.73,59300.0,11.71,11.75,11.63,11.73,59300.0
2005-10-06 11:00:00,11.73,11.9,11.72,11.8,87700.0,11.73,11.9,11.72,11.8,87700.0
2005-10-06 11:30:00,11.81,11.86,11.75,11.81,50400.0,11.81,11.86,11.75,11.81,50400.0
2005-10-06 12:00:00,11.81,11.85,11.8,11.82,39400.0,11.81,11.85,11.8,11.82,39400.0
2005-10-06 12:30:00,11.8,11.82,11.77,11.8,38400.0,11.8,11.82,11.77,11.8,38400.0
2005-10-06 13:00:00,11.8,11.82,11.78,11.8,32300.0,11.8,11.82,11.78,11.8,32300.0
2005-10-06 13:30:00,11.8,11.83,11.76,11.76,59400.0,11.8,11.83,11.76,11.76,59400.0
2005-10-06 14:00:00,11.77,11.8,11.75,11.8,114600.0,11.77,11.8,11.75,11.8,114600.0
2005-10-06 14:30:00,11.79,11.87,11.75,11.75,95100.0,11.79,11.87,11.75,11.75,95100.0
2005-10-06 15:00:00,11.75,11.76,11.65,11.67,126800.0,11.75,11.76,11.65,11.67,126800.0
2005-10-06 15:30:00,11.67,11.89,11.61,11.79,292400.0,11.67,11.89,11.61,11.79,292400.0
2005-10-07 09:30:00,11.87,11.97,11.79,11.89,90400.0,11.87,11.97,11.79,11.89,90400.0
2005-10-07 10:00:00,11.89,11.9,11.55,11.61,172800.0,11.89,11.9,11.55,11.61,172800.0
2005-10-07 10:30:00,11.61,11.63,11.55,11.55,67200.0,11.61,11.63,11.55,11.55,67200.0
2005-10-07 11:00:00,11.55,11.62,11.51,11.6,80000.0,11.55,11.62,11.51,11.6,80000.0
2005-10-07 11:30:00,11.58,11.59,11.52,11.57,54500.0,11.58,11.59,11.52,11.57,54500.0
2005-10-07 12:00:00,11.57,11.58,11.5,11.52,35800.0,11.57,11.58,11.5,11.52,35800.0
2005-10-07 12:30:00,11.53,11.54,11.51,11.51,33500.0,11.53,11.54,11.51,11.51,33500.0
2005-10-07 13:00:00,11.51,11.55,11.5,11.52,28400.0,11.51,11.55,11.5,11.52,28400.0
2005-10-07 13:30:00,11.51,11.54,11.5,11.51,25600.0,11.51,11.54,11.5,11.51,25600.0
2005-10-07 14:00:00,11.51,11.51,11.48,11.49,37400.0,11.51,11.51,11.48,11.49,37400.0
2005-10-07 14:30:00,11.48,11.57,11.46,11.55,76900.0,11.48,11.57,11.46,11.55,76900.0
2005-10-07 15:00:00,11.55,11.57,11.54,11.56,49500.0,11.55,11.57,11.54,11.56,49500.0
2005-10-07 15:30:00,11.56,11.6,11.53,11.54,139200.0,11.56,11.6,11.53,11.54,139200.0
2005-10-10 09:30:00,11.45,11.49,11.35,11.37,105400.0,11.45,11.49,11.35,11.37,105400.0
2005-10-10 10:00:00,11.38,11.4,11.17,11.27,246600.0,11.38,11.4,11.17,11.27,246600.0
2005-10-10 10:30:00,11.27,11.34,11.21,11.3,55700.0,11.27,11.34,11.21,11.3,55700.0
2005-10-10 11:00:00,11.31,11.34,11.28,11.33,34400.0,11.31,11.34,11.28,11.33,34400.0
2005-10-10 11:30:00,11.32,11.37,11.31,11.36,42900.0,11.32,11.37,11.31,11.36,42900.0
2005-10-10 12:00:00,11.36,11.5,11.35,11.5,40300.0,11.36,11.5,11.35,11.5,40300.0
2005-10-10 12:30:00,11.5,11.62,11.46,11.6,88400.0,11.5,11.62,11.46,11.6,88400.0
2005-10-10 13:00:00,11.6,11.6,11.41,11.43,49700.0,11.6,11.6,11.41,11.43,49700.0
2005-10-10 13:30:00,11.43,11.44,11.39,11.4,18300.0,11.43,11.44,11.39,11.4,18300.0
2005-10-10 14:00:00,11.4,11.41,11.32,11.32,26700.0,11.4,11.41,11.32,11.32,26700.0
2005-10-10 14:30:00,11.34,11.35,11.3,11.31,37500.0,11.34,11.35,11.3,11.31,37500.0
2005-10-10 15:00:00,11.31,11.33,11.29,11.3,46300.0,11.31,11.33,11.29,11.3,46300.0
2005-10-10 15:30:00,11.29,11.29,11.19,11.22,220800.0,11.29,11.29,11.19,11.22,220800.0
2005-10-11 09:30:00,11.2,11.3,11.12,11.16,106800.0,11.2,11.3,11.12,11.16,106800.0
2005-10-11 10:00:00,11.15,11.2,11.11,11.15,87400.0,11.15,11.2,11.11,11.15,87400.0
2005-10-11 10:30:00,11.15,11.18,11.05,11.07,101000.0,11.15,11.18,11.05,11.07,101000.0
2005-10-11 11:00:00,11.06,11.07,11.0,11.0,108400.0,11.06,11.07,11.0,11.0,108400.0
2005-10-11 11:30:00,11.01,11.01,10.95,11.0,87300.0,11.01,11.01,10.95,11.0,87300.0
2005-10-11 12:00:00,11.0,11.0,10.93,10.94,73700.0,11.0,11.0,10.93,10.94,73700.0
2005-10-11 12:30:00,10.94,10.98,10.94,10.94,31100.0,10.94,10.98,10.94,10.94,31100.0
2005-10-11 13:00:00,10.94,11.05,10.94,11.01,44800.0,10.94,11.05,10.94,11.01,44800.0
2005-10-11 13:30:00,11.02,11.04,11.0,11.02,31600.0,11.02,11.04,11.0,11.02,31600.0
2005-10-11 14:00:00,11.02,11.12,10.96,11.09,71300.0,11.02,11.12,10.96,11.09,71300.0
2005-10-11 14:30:00,11.09,11.13,11.04,11.05,91000.0,11.09,11.13,11.04,11.05,91000.0
2005-10-11 15:00:00,11.05,11.07,11.0,11.01,109700.0,11.05,11.07,11.0,11.01,109700.0
2005-10-11 15:30:00,11.01,11.02,10.94,10.95,316500.0,11.01,11.02,10.94,10.95,316500.0
2005-10-12 09:30:00,10.98,11.15,10.79,10.98,149400.0,10.98,11.15,10.79,10.98,149400.0
2005-10-12 10:00:00,10.97,10.99,10.76,10.83,137600.0,10.97,10.99,10.76,10.83,137600.0
2005-10-12 10:30:00,10.83,10.83,10.75,10.81,97200.0,10.83,10.83,10.75,10.81,97200.0
2005-10-12 11:00:00,10.8,10.87,10.77,10.87,56200.0,10.8,10.87,10.77,10.87,56200.0
2005-10-12 11:30:00,10.84,10.92,10.75,10.75,72100.0,10.84,10.92,10.75,10.75,72100.0
2005-10-12 12:00:00,10.76,10.81,10.75,10.78,43200.0,10.76,10.81,10.75,10.78,43200.0
2005-10-12 12:30:00,10.78,10.8,10.76,10.79,40800.0,10.78,10.8,10.76,10.79,40800.0
2005-10-12 13:00:00,10.79,10.94,10.78,10.84,47500.0,10.79,10.94,10.78,10.84,47500.0
2005-10-12 13:30:00,10.85,10.85,10.78,10.82,58600.0,10.85,10.85,10.78,10.82,58600.0
2005-10-12 14:00:00,10.83,10.88,10.8,10.85,38100.0,10.83,10.88,10.8,10.85,38100.0
2005-10-12 14:30:00,10.86,10.86,10.81,10.84,39400.0,10.86,10.86,10.81,10.84,39400.0
2005-10-12 15:00:00,10.84,10.89,10.8,10.85,56800.0,10.84,10.89,10.8,10.85,56800.0
2005-10-12 15:30:00,10.85,10.89,10.82,10.82,199600.0,10.85,10.89,10.82,10.82,199600.0
2005-10-13 09:30:00,10.85,10.92,10.76,10.82,108700.0,10.85,10.92,10.76,10.82,108700.0
2005-10-13 10:00:00,10.82,10.86,10.8,10.83,35700.0,10.82,10.86,10.8,10.83,35700.0
2005-10-13 10:30:00,10.82,10.96,10.8,10.89,74800.0,10.82,10.96,10.8,10.89,74800.0
2005-10-13 11:00:00,10.9,10.95,10.83,10.89,45500.0,10.9,10.95,10.83,10.89,45500.0
2005-10-13 11:30:00,10.88,10.88,10.8,10.81,34200.0,10.88,10.88,10.8,10.81,34200.0
2005-10-13 12:00:00,10.8,11.19,10.8,11.05,350200.0,10.8,11.19,10.8,11.05,350200.0
2005-10-13 12:30:00,11.06,11.78,11.06,11.19,628300.0,11.06,11.78,11.06,11.19,628300.0
2005-10-13 13:00:00,11.2,11.26,11.01,11.21,191100.0,11.2,11.26,11.01,11.21,191100.0
2005-10-13 13:30:00,11.23,11.36,11.2,11.31,92200.0,11.23,11.36,11.2,11.31,92200.0
2005-10-13 14:00:00,11.31,11.75,11.31,11.54,280800.0,11.31,11.75,11.31,11.54,280800.0
2005-10-13 14:30:00,11.54,11.64,11.42,11.47,164600.0,11.54,11.64,11.42,11.47,164600.0
2005-10-13 15:00:00,11.46,11.56,11.38,11.42,195400.0,11.46,11.56,11.38,11.42,195400.0
2005-10-13 15:30:00,11.43,11.48,11.41,11.45,297700.0,11.43,11.48,11.41,11.45,297700.0
2005-10-14 09:30:00,11.94,12.1,11.52,11.55,353600.0,11.94,12.1,11.52,11.55,353600.0
2005-10-14 10:00:00,11.55,11.82,11.53,11.79,190100.0,11.55,11.82,11.53,11.79,190100.0
2005-10-14 10:30:00,11.79,11.93,11.72,11.78,189500.0,11.79,11.93,11.72,11.78,189500.0
2005-10-14 11:00:00,11.8,11.83,11.75,11.81,97700.0,11.8,11.83,11.75,11.81,97700.0
2005-10-14 11:30:00,11.8,11.81,11.7,11.73,72600.0,11.8,11.81,11.7,11.73,72600.0
2005-10-14 12:00:00,11.73,11.74,11.68,11.69,72800.0,11.73,11.74,11.68,11.69,72800.0
2005-10-14 12:30:00,11.68,11.68,11.49,11.49,138700.0,11.68,11.68,11.49,11.49,138700.0
2005-10-14 13:00:00,11.49,11.49,11.31,11.42,134700.0,11.49,11.49,11.31,11.42,134700.0
2005-10-14 13:30:00,11.43,11.43,11.35,11.42,26700.0,11.43,11.43,11.35,11.42,26700.0
2005-10-14 14:00:00,11.43,11.43,11.36,11.37,81800.0,11.43,11.43,11.36,11.37,81800.0
2005-10-14 14:30:00,11.38,11.55,11.37,11.52,107000.0,11.38,11.55,11.37,11.52,107000.0
2005-10-14 15:00:00,11.53,11.56,11.5,11.54,121300.0,11.53,11.56,11.5,11.54,121300.0
2005-10-14 15:30:00,11.54,11.66,11.52,11.65,288700.0,11.54,11.66,11.52,11.65,288700.0
2005-10-17 09:30:00,11.63,11.75,11.37,11.5,171100.0,11.63,11.75,11.37,11.5,171100.0
2005-10-17 10:00:00,11.48,11.51,11.35,11.41,130900.0,11.48,11.51,11.35,11.41,130900.0
2005-10-17 10:30:00,11.41,11.41,11.29,11.38,129400.0,11.41,11.41,11.29,11.38,129400.0
2005-10-17 11:00:00,11.38,11.52,11.37,11.48,74000.0,11.38,11.52,11.37,11.48,74000.0
2005-10-17 11:30:00,11.48,11.59,11.45,11.55,54100.0,11.48,11.59,11.45,11.55,54100.0
2005-10-17 12:00:00,11.55,11.56,11.5,11.5,43800.0,11.55,11.56,11.5,11.5,43800.0
2005-10-17 12:30:00,11.51,11.52,11.39,11.42,43000.0,11.51,11.52,11.39,11.42,43000.0
2005-10-17 13:00:00,11.4,11.51,11.4,11.48,66900.0,11.4,11.51,11.4,11.48,66900.0
2005-10-17 13:30:00,11.48,11.57,11.45,11.49,61000.0,11.48,11.57,11.45,11.49,61000.0
2005-10-17 14:00:00,11.5,11.51,11.42,11.44,52300.0,11.5,11.51,11.42,11.44,52300.0
2005-10-17 14:30:00,11.45,11.54,11.42,11.54,58000.0,11.45,11.54,11.42,11.54,58000.0
2005-10-17 15:00:00,11.53,11.65,11.51,11.6,120600.0,11.53,11.65,11.51,11.6,120600.0
2005-10-17 15:30:00,11.6,11.74,11.58,11.64,369000.0,11.6,11.74,11.58,11.64,369000.0
2005-10-18 09:30:00,12.15,12.46,12.1,12.34,1474100.0,12.15,12.46,12.1,12.34,1474100.0
2005-10-18 10:00:00,12.33,12.47,11.85,12.01,1017200.0,12.33,12.47,11.85,12.01,1017200.0
2005-10-18 10:30:00,12.02,12.25,12.0,12.19,297600.0,12.02,12.25,12.0,12.19,297600.0
2005-10-18 11:00:00,12.18,12.25,12.14,12.14,159600.0,12.18,12.25,12.14,12.14,159600.0
2005-10-18 11:30:00,12.13,12.19,12.05,12.1,126500.0,12.13,12.19,12.05,12.1,126500.0
2005-10-18 12:00:00,12.09,12.21,12.07,12.19,133600.0,12.09,12.21,12.07,12.19,133600.0
2005-10-18 12:30:00,12.2,12.25,12.2,12.24,98200.0,12.2,12.25,12.2,12.24,98200.0
2005-10-18 13:00:00,12.23,12.25,12.15,12.23,155500.0,12.23,12.25,12.15,12.23,155500.0
2005-10-18 13:30:00,12.23,12.3,12.21,12.23,227400.0,12.23,12.3,12.21,12.23,227400.0
2005-10-18 14:00:00,12.29,12.37,12.27,12.35,177400.0,12.29,12.37,12.27,12.35,177400.0
2005-10-18 14:30:00,12.35,12.39,12.29,12.32,296900.0,12.35,12.39,12.29,12.32,296900.0
2005-10-18 15:00:00,12.32,12.68,12.31,12.56,813900.0,12.32,12.68,12.31,12.56,813900.0
2005-10-18 15:30:00,12.56,12.65,12.45,12.53,877500.0,12.56,12.65,12.45,12.53,877500.0
2005-10-19 09:30:00,12.35,12.36,11.95,12.0,519000.0,12.35,12.36,11.95,12.0,519000.0
2005-10-19 10:00:00,11.96,12.03,11.92,11.95,199100.0,11.96,12.03,11.92,11.95,199100.0
2005-10-19 10:30:00,11.95,12.22,11.94,12.1,239300.0,11.95,12.22,11.94,12.1,239300.0
2005-10-19 11:00:00,12.1,12.1,11.95,11.96,106800.0,12.1,12.1,11.95,11.96,106800.0
2005-10-19 11:30:00,11.96,11.96,11.92,11.94,127600.0,11.96,11.96,11.92,11.94,127600.0
2005-10-19 12:00:00,11.94,12.01,11.93,11.94,70200.0,11.94,12.01,11.93,11.94,70200.0
2005-10-19 12:30:00,11.95,11.95,11.76,11.84,173000.0,11.95,11.95,11.76,11.84,173000.0
2005-10-19 13:00:00,11.84,11.96,11.78,11.96,127400.0,11.84,11.96,11.78,11.96,127400.0
2005-10-19 13:30:00,11.95,12.0,11.9,11.96,90100.0,11.95,12.0,11.9,11.96,90100.0
2005-10-19 14:00:00,11.97,12.07,11.91,12.07,100900.0,11.97,12.07,11.91,12.07,100900.0
2005-10-19 14:30:00,12.07,12.15,12.07,12.13,121100.0,12.07,12.15,12.07,12.13,121100.0
2005-10-19 15:00:00,12.12,12.17,12.09,12.1,138500.0,12.12,12.17,12.09,12.1,138500.0
2005-10-19 15:30:00,12.1,12.22,12.09,12.18,312400.0,12.1,12.22,12.09,12.18,312400.0
2005-10-20 09:30:00,12.23,12.39,12.18,12.34,247900.0,12.23,12.39,12.18,12.34,247900.0
2005-10-20 10:00:00,12.34,12.4,12.23,12.24,222300.0,12.34,12.4,12.23,12.24,222300.0
2005-10-20 10:30:00,12.24,12.4,12.24,12.36,189300.0,12.24,12.4,12.24,12.36,189300.0
2005-10-20 11:00:00,12.38,12.39,12.31,12.36,79800.0,12.38,12.39,12.31,12.36,79800.0
2005-10-20 11:30:00,12.36,12.37,12.3,12.37,97000.0,12.36,12.37,12.3,12.37,97000.0
2005-10-20 12:00:00,12.37,12.37,12.31,12.34,58600.0,12.37,12.37,12.31,12.34,58600.0
2005-10-20 12:30:00,12.33,12.4,12.31,12.4,79800.0,12.33,12.4,12.31,12.4,79800.0
2005-10-20 13:00:00,12.39,12.4,12.36,12.38,46300.0,12.39,12.4,12.36,12.38,46300.0
2005-10-20 13:30:00,12.38,12.39,12.35,12.38,53600.0,12.38,12.39,12.35,12.38,53600.0
2005-10-20 14:00:00,12.37,12.39,12.28,12.3,74800.0,12.37,12.39,12.28,12.3,74800.0
2005-10-20 14:30:00,12.29,12.38,12.29,12.36,108700.0,12.29,12.38,12.29,12.36,108700.0
2005-10-20 15:00:00,12.36,12.37,12.27,12.27,156300.0,12.36,12.37,12.27,12.27,156300.0
2005-10-20 15:30:00,12.27,12.38,12.27,12.35,295500.0,12.27,12.38,12.27,12.35,295500.0
2005-10-21 09:30:00,12.44,12.58,12.36,12.39,229300.0,12.44,12.58,12.36,12.39,229300.0
2005-10-21 10:00:00,12.39,12.5,12.37,12.43,95900.0,12.39,12.5,12.37,12.43,95900.0
2005-10-21 10:30:00,12.42,12.44,12.3,12.34,109300.0,12.42,12.44,12.3,12.34,109300.0
2005-10-21 11:00:00,12.34,12.39,12.33,12.37,41800.0,12.34,12.39,12.33,12.37,41800.0
2005-10-21 11:30:00,12.37,12.37,12.31,12.33,43300.0,12.37,12.37,12.31,12.33,43300.0
2005-10-21 12:00:00,12.33,12.37,12.33,12.37,32600.0,12.33,12.37,12.33,12.37,32600.0
2005-10-21 12:30:00,12.35,12.4,12.33,12.4,36100.0,12.35,12.4,12.33,12.4,36100.0
2005-10-21 13:00:00,12.38,12.44,12.38,12.44,41500.0,12.38,12.44,12.38,12.44,41500.0
2005-10-21 13:30:00,12.44,12.45,12.4,12.42,52000.0,12.44,12.45,12.4,12.42,52000.0
2005-10-21 14:00:00,12.43,12.43,12.36,12.4,86100.0,12.43,12.43,12.36,12.4,86100.0
2005-10-21 14:30:00,12.4,12.42,12.35,12.41,80100.0,12.4,12.42,12.35,12.41,80100.0
2005-10-21 15:00:00,12.41,12.41,12.35,12.41,116300.0,12.41,12.41,12.35,12.41,116300.0
2005-10-21 15:30:00,12.41,12.41,12.35,12.38,192000.0,12.41,12.41,12.35,12.38,192000.0
2005-10-24 09:30:00,12.44,12.5,12.33,12.37,147100.0,12.44,12.5,12.33,12.37,147100.0
2005-10-24 10:00:00,12.37,12.4,12.34,12.36,76300.0,12.37,12.4,12.34,12.36,76300.0
2005-10-24 10:30:00,12.36,12.4,12.32,12.34,105500.0,12.36,12.4,12.32,12.34,105500.0
2005-10-24 11:00:00,12.34,12.4,12.33,12.37,121400.0,12.34,12.4,12.33,12.37,121400.0
2005-10-24 11:30:00,12.35,12.39,12.33,12.35,66400.0,12.35,12.39,12.33,12.35,66400.0
2005-10-24 12:00:00,12.36,12.37,12.33,12.34,51600.0,12.36,12.37,12.33,12.34,51600.0
2005-10-24 12:30:00,12.34,12.36,12.33,12.36,63100.0,12.34,12.36,12.33,12.36,63100.0
2005-10-24 13:00:00,12.37,12.38,12.32,12.35,65600.0,12.37,12.38,12.32,12.35,65600.0
2005-10-24 13:30:00,12.35,12.38,12.34,12.38,28100.0,12.35,12.38,12.34,12.38,28100.0
2005-10-24 14:00:00,12.37,12.38,12.36,12.36,33000.0,12.37,12.38,12.36,12.36,33000.0
2005-10-24 14:30:00,12.36,12.39,12.3,12.37,126000.0,12.36,12.39,12.3,12.37,126000.0
2005-10-24 15:00:00,12.37,12.38,12.35,12.37,156000.0,12.37,12.38,12.35,12.37,156000.0
2005-10-24 15:30:00,12.38,12.43,12.36,12.43,173400.0,12.38,12.43,12.36,12.43,173400.0
2005-10-25 09:30:00,12.35,12.45,12.24,12.31,94900.0,12.35,12.45,12.24,12.31,94900.0
2005-10-25 10:00:00,12.31,12.38,12.21,12.37,149000.0,12.31,12.38,12.21,12.37,149000.0
2005-10-25 10:30:00,12.35,12.37,12.3,12.31,52000.0,12.35,12.37,12.3,12.31,52000.0
2005-10-25 11:00:00,12.33,12.33,12.25,12.31,50100.0,12.33,12.33,12.25,12.31,50100.0
2005-10-25 11:30:00,12.32,12.32,12.28,12.29,25200.0,12.32,12.32,12.28,12.29,25200.0
2005-10-25 12:00:00,12.3,12.34,12.29,12.32,63600.0,12.3,12.34,12.29,12.32,63600.0
2005-10-25 12:30:00,12.33,12.35,12.28,12.34,78600.0,12.33,12.35,12.28,12.34,78600.0
2005-10-25 13:00:00,12.34,12.39,12.33,12.38,51600.0,12.34,12.39,12.33,12.38,51600.0
2005-10-25 13:30:00,12.38,12.39,12.35,12.36,45000.0,12.38,12.39,12.35,12.36,45000.0
2005-10-25 14:00:00,12.35,12.36,12.31,12.31,66100.0,12.35,12.36,12.31,12.31,66100.0
2005-10-25 14:30:00,12.31,12.4,12.31,12.36,59100.0,12.31,12.4,12.31,12.36,59100.0
2005-10-25 15:00:00,12.36,12.37,12.32,12.34,107700.0,12.36,12.37,12.32,12.34,107700.0
2005-10-25 15:30:00,12.34,12.38,12.31,12.36,146100.0,12.34,12.38,12.31,12.36,146100.0
2005-10-26 09:30:00,12.38,12.95,12.38,12.83,604500.0,12.38,12.95,12.38,12.83,604500.0
2005-10-26 10:00:00,12.8,12.82,12.53,12.75,220300.0,12.8,12.82,12.53,12.75,220300.0
2005-10-26 10:30:00,12.76,12.8,12.69,12.75,129700.0,12.76,12.8,12.69,12.75,129700.0
2005-10-26 11:00:00,12.74,12.77,12.68,12.75,134200.0,12.74,12.77,12.68,12.75,134200.0
2005-10-26 11:30:00,12.73,12.77,12.61,12.61,74400.0,12.73,12.77,12.61,12.61,74400.0
2005-10-26 12:00:00,12.61,12.63,12.54,12.54,72300.0,12.61,12.63,12.54,12.54,72300.0
2005-10-26 12:30:00,12.54,12.54,12.39,12.47,93500.0,12.54,12.54,12.39,12.47,93500.0
2005-10-26 13:00:00,12.46,12.51,12.4,12.41,59500.0,12.46,12.51,12.4,12.41,59500.0
2005-10-26 13:30:00,12.41,12.41,12.39,12.39,55700.0,12.41,12.41,12.39,12.39,55700.0
2005-10-26 14:00:00,12.39,12.57,12.39,12.53,73700.0,12.39,12.57,12.39,12.53,73700.0
2005-10-26 14:30:00,12.53,12.54,12.43,12.49,61200.0,12.53,12.54,12.43,12.49,61200.0
2005-10-26 15:00:00,12.48,12.56,12.43,12.44,71800.0,12.48,12.56,12.43,12.44,71800.0
2005-10-26 15:30:00,12.43,12.46,12.4,12.45,125800.0,12.43,12.46,12.4,12.45,125800.0
2005-10-27 09:30:00,12.4,12.5,12.4,12.44,95500.0,12.4,12.5,12.4,12.44,95500.0
2005-10-27 10:00:00,12.43,12.44,12.39,12.41,92300.0,12.43,12.44,12.39,12.41,92300.0
2005-10-27 10:30:00,12.4,12.44,12.34,12.36,99500.0,12.4,12.44,12.34,12.36,99500.0
2005-10-27 11:00:00,12.36,12.39,12.34,12.35,39000.0,12.36,12.39,12.34,12.35,39000.0
2005-10-27 11:30:00,12.35,12.36,12.25,12.27,67400.0,12.35,12.36,12.25,12.27,67400.0
2005-10-27 12:00:00,12.27,12.27,12.25,12.26,44500.0,12.27,12.27,12.25,12.26,44500.0
2005-10-27 12:30:00,12.26,12.28,12.21,12.28,89100.0,12.26,12.28,12.21,12.28,89100.0
2005-10-27 13:00:00,12.28,12.28,12.25,12.26,69900.0,12.28,12.28,12.25,12.26,69900.0
2005-10-27 13:30:00,12.26,12.3,12.26,12.3,48900.0,12.26,12.3,12.26,12.3,48900.0
2005-10-27 14:00:00,12.29,12.3,12.25,12.25,42000.0,12.29,12.3,12.25,12.25,42000.0
2005-10-27 14:30:00,12.25,12.3,12.25,12.26,81900.0,12.25,12.3,12.25,12.26,81900.0
2005-10-27 15:00:00,12.26,12.27,12.23,12.24,114200.0,12.26,12.27,12.23,12.24,114200.0
2005-10-27 15:30:00,12.24,12.5,12.2,12.2,181100.0,12.24,12.5,12.2,12.2,181100.0
2005-10-28 09:30:00,12.29,12.39,12.14,12.22,102400.0,12.29,12.39,12.14,12.22,102400.0
2005-10-28 10:00:00,12.18,12.19,12.06,12.12,79200.0,12.18,12.19,12.06,12.12,79200.0
2005-10-28 10:30:00,12.12,12.12,12.0,12.04,88000.0,12.12,12.12,12.0,12.04,88000.0
2005-10-28 11:00:00,12.04,12.17,12.03,12.17,46100.0,12.04,12.17,12.03,12.17,46100.0
2005-10-28 11:30:00,12.17,12.3,12.14,12.28,64300.0,12.17,12.3,12.14,12.28,64300.0
2005-10-28 12:00:00,12.28,12.3,12.25,12.25,22600.0,12.28,12.3,12.25,12.25,22600.0
2005-10-28 12:30:00,12.25,12.25,12.15,12.17,20500.0,12.25,12.25,12.15,12.17,20500.0
2005-10-28 13:00:00,12.17,12.23,12.17,12.2,17800.0,12.17,12.23,12.17,12.2,17800.0
2005-10-28 13:30:00,12.19,12.21,12.15,12.21,15000.0,12.19,12.21,12.15,12.21,15000.0
2005-10-28 14:00:00,12.2,12.3,12.2,12.27,57800.0,12.2,12.3,12.2,12.27,57800.0
2005-10-28 14:30:00,12.28,12.3,12.26,12.29,50700.0,12.28,12.3,12.26,12.29,50700.0
2005-10-28 15:00:00,12.28,12.31,12.25,12.28,44300.0,12.28,12.31,12.25,12.28,44300.0
2005-10-28 15:30:00,12.28,12.3,12.25,12.3,84200.0,12.28,12.3,12.25,12.3,84200.0
2005-10-31 09:30:00,12.27,12.6,12.27,12.55,158100.0,12.27,12.6,12.27,12.55,158100.0
2005-10-31 10:00:00,12.55,12.72,12.51,12.6,194200.0,12.55,12.72,12.51,12.6,194200.0
2005-10-31 10:30:00,12.6,12.75,12.59,12.63,235300.0,12.6,12.75,12.59,12.63,235300.0
2005-10-31 11:00:00,12.63,12.76,12.62,12.72,106300.0,12.63,12.76,12.62,12.72,106300.0
2005-10-31 11:30:00,12.71,12.73,12.7,12.71,129000.0,12.71,12.73,12.7,12.71,129000.0
2005-10-31 12:00:00,12.72,12.73,12.6,12.64,108100.0,12.72,12.73,12.6,12.64,108100.0
2005-10-31 12:30:00,12.64,12.7,12.63,12.69,66000.0,12.64,12.7,12.63,12.69,66000.0
2005-10-31 13:00:00,12.7,12.73,12.69,12.72,82700.0,12.7,12.73,12.69,12.72,82700.0
2005-10-31 13:30:00,12.72,12.73,12.7,12.71,111800.0,12.72,12.73,12.7,12.71,111800.0
2005-10-31 14:00:00,12.71,12.72,12.7,12.7,139000.0,12.71,12.72,12.7,12.7,139000.0
2005-10-31 14:30:00,12.72,12.77,12.62,12.77,225300.0,12.72,12.77,12.62,12.77,225300.0
2005-10-31 15:00:00,12.77,12.88,12.77,12.83,361000.0,12.77,12.88,12.77,12.83,361000.0
2005-10-31 15:30:00,12.82,12.85,12.71,12.71,369000.0,12.82,12.85,12.71,12.71,369000.0
2005-11-01 09:30:00,12.75,12.9,12.6,12.71,146300.0,12.75,12.9,12.6,12.71,146300.0
2005-11-01 10:00:00,12.72,12.78,12.7,12.73,84300.0,12.72,12.78,12.7,12.73,84300.0
2005-11-01 10:30:00,12.76,12.85,12.74,12.85,80500.0,12.76,12.85,12.74,12.85,80500.0
2005-11-01 11:00:00,12.85,12.86,12.82,12.82,60900.0,12.85,12.86,12.82,12.82,60900.0
2005-11-01 11:30:00,12.82,12.83,12.79,12.81,34300.0,12.82,12.83,12.79,12.81,34300.0
2005-11-01 12:00:00,12.82,12.82,12.79,12.81,21500.0,12.82,12.82,12.79,12.81,21500.0
2005-11-01 12:30:00,12.81,12.83,12.78,12.78,18600.0,12.81,12.83,12.78,12.78,18600.0
2005-11-01 13:00:00,12.79,12.82,12.78,12.8,20500.0,12.79,12.82,12.78,12.8,20500.0
2005-11-01 13:30:00,12.8,12.8,12.75,12.8,33600.0,12.8,12.8,12.75,12.8,33600.0
2005-11-01 14:00:00,12.81,12.85,12.8,12.83,60700.0,12.81,12.85,12.8,12.83,60700.0
2005-11-01 14:30:00,12.83,12.85,12.81,12.82,59000.0,12.83,12.85,12.81,12.82,59000.0
2005-11-01 15:00:00,12.82,12.85,12.79,12.84,100500.0,12.82,12.85,12.79,12.84,100500.0
2005-11-01 15:30:00,12.85,12.88,12.79,12.8,160000.0,12.85,12.88,12.79,12.8,160000.0
2005-11-02 09:30:00,12.75,12.96,12.74,12.81,260600.0,12.75,12.96,12.74,12.81,260600.0
2005-11-02 10:00:00,12.82,12.85,12.77,12.83,57400.0,12.82,12.85,12.77,12.83,57400.0
2005-11-02 10:30:00,12.83,12.91,12.8,12.87,125900.0,12.83,12.91,12.8,12.87,125900.0
2005-11-02 11:00:00,12.86,12.95,12.8,12.83,121300.0,12.86,12.95,12.8,12.83,121300.0
2005-11-02 11:30:00,12.84,12.88,12.81,12.87,75700.0,12.84,12.88,12.81,12.87,75700.0
2005-11-02 12:00:00,12.86,12.91,12.85,12.88,42500.0,12.86,12.91,12.85,12.88,42500.0
2005-11-02 12:30:00,12.89,12.94,12.89,12.93,53100.0,12.89,12.94,12.89,12.93,53100.0
2005-11-02 13:00:00,12.94,12.95,12.92,12.92,51500.0,12.94,12.95,12.92,12.92,51500.0
2005-11-02 13:30:00,12.92,13.02,12.92,12.99,206400.0,12.92,13.02,12.92,12.99,206400.0
2005-11-02 14:00:00,12.98,13.01,12.82,12.9,321300.0,12.98,13.01,12.82,12.9,321300.0
2005-11-02 14:30:00,12.9,12.91,12.82,12.85,114300.0,12.9,12.91,12.82,12.85,114300.0
2005-11-02 15:00:00,12.86,12.92,12.86,12.89,71100.0,12.86,12.92,12.86,12.89,71100.0
2005-11-02 15:30:00,12.89,12.93,12.88,12.92,146200.0,12.89,12.93,12.88,12.92,146200.0
2005-11-03 09:30:00,12.95,13.16,12.93,13.08,237900.0,12.95,13.16,12.93,13.08,237900.0
2005-11-03 10:00:00,13.1,13.2,13.09,13.16,148400.0,13.1,13.2,13.09,13.16,148400.0
2005-11-03 10:30:00,13.16,13.25,13.11,13.14,183300.0,13.16,13.25,13.11,13.14,183300.0
2005-11-03 11:00:00,13.13,13.29,13.13,13.29,91300.0,13.13,13.29,13.13,13.29,91300.0
2005-11-03 11:30:00,13.29,13.29,13.26,13.27,80000.0,13.29,13.29,13.26,13.27,80000.0
2005-11-03 12:00:00,13.27,13.32,13.26,13.31,115500.0,13.27,13.32,13.26,13.31,115500.0
2005-11-03 12:30:00,13.31,13.36,13.3,13.32,73200.0,13.31,13.36,13.3,13.32,73200.0
2005-11-03 13:00:00,13.32,13.35,13.31,13.32,69800.0,13.32,13.35,13.31,13.32,69800.0
2005-11-03 13:30:00,13.32,13.35,13.3,13.3,59800.0,13.32,13.35,13.3,13.3,59800.0
2005-11-03 14:00:00,13.31,13.32,13.26,13.26,74400.0,13.31,13.32,13.26,13.26,74400.0
2005-11-03 14:30:00,13.26,13.31,13.14,13.19,183100.0,13.26,13.31,13.14,13.19,183100.0
2005-11-03 15:00:00,13.19,13.2,13.13,13.2,88200.0,13.19,13.2,13.13,13.2,88200.0
2005-11-03 15:30:00,13.2,13.24,13.18,13.19,147800.0,13.2,13.24,13.18,13.19,147800.0
2005-11-04 09:30:00,13.2,13.35,13.11,13.17,182500.0,13.2,13.35,13.11,13.17,182500.0
2005-11-04 10:00:00,13.17,13.24,13.12,13.24,151100.0,13.17,13.24,13.12,13.24,151100.0
2005-11-04 10:30:00,13.24,13.3,13.1,13.14,174400.0,13.24,13.3,13.1,13.14,174400.0
2005-11-04 11:00:00,13.14,13.21,13.12,13.13,49400.0,13.14,13.21,13.12,13.13,49400.0
2005-11-04 11:30:00,13.12,13.2,13.12,13.15,161300.0,13.12,13.2,13.12,13.15,161300.0
2005-11-04 12:00:00,13.15,13.2,13.15,13.19,74600.0,13.15,13.2,13.15,13.19,74600.0
2005-11-04 12:30:00,13.19,13.26,13.17,13.18,87300.0,13.19,13.26,13.17,13.18,87300.0
2005-11-04 13:00:00,13.18,13.2,13.15,13.17,51400.0,13.18,13.2,13.15,13.17,51400.0
2005-11-04 13:30:00,13.17,13.18,13.15,13.17,34100.0,13.17,13.18,13.15,13.17,34100.0
2005-11-04 14:00:00,13.17,13.24,13.16,13.24,42500.0,13.17,13.24,13.16,13.24,42500.0
2005-11-04 14:30:00,13.23,13.3,13.22,13.23,73000.0,13.23,13.3,13.22,13.23,73000.0
2005-11-04 15:00:00,13.23,13.27,13.23,13.25,72800.0,13.23,13.27,13.23,13.25,72800.0
2005-11-04 15:30:00,13.24,13.33,13.21,13.26,199800.0,13.24,13.33,13.21,13.26,199800.0
2005-11-07 09:30:00,13.37,13.58,13.32,13.52,225800.0,13.37,13.58,13.32,13.52,225800.0
2005-11-07 10:00:00,13.52,13.6,13.41,13.56,203800.0,13.52,13.6,13.41,13.56,203800.0
2005-11-07 10:30:00,13.56,13.56,13.47,13.49,97700.0,13.56,13.56,13.47,13.49,97700.0
2005-11-07 11:00:00,13.49,13.5,13.36,13.38,116200.0,13.49,13.5,13.36,13.38,116200.0
2005-11-07 11:30:00,13.4,13.43,13.3,13.31,75900.0,13.4,13.43,13.3,13.31,75900.0
2005-11-07 12:00:00,13.3,13.46,13.3,13.44,89000.0,13.3,13.46,13.3,13.44,89000.0
2005-11-07 12:30:00,13.44,13.49,13.37,13.48,59500.0,13.44,13.49,13.37,13.48,59500.0
2005-11-07 13:00:00,13.49,13.52,13.47,13.52,56200.0,13.49,13.52,13.47,13.52,56200.0
2005-11-07 13:30:00,13.52,13.53,13.48,13.49,40300.0,13.52,13.53,13.48,13.49,40300.0
2005-11-07 14:00:00,13.48,13.52,13.47,13.52,70000.0,13.48,13.52,13.47,13.52,70000.0
2005-11-07 14:30:00,13.52,13.54,13.49,13.51,84200.0,13.52,13.54,13.49,13.51,84200.0
2005-11-07 15:00:00,13.5,13.5,13.44,13.46,57200.0,13.5,13.5,13.44,13.46,57200.0
2005-11-07 15:30:00,13.46,13.53,13.46,13.5,168100.0,13.46,13.53,13.46,13.5,168100.0
2005-11-08 09:30:00,13.49,13.59,13.3,13.32,161800.0,13.49,13.59,13.3,13.32,161800.0
2005-11-08 10:00:00,13.32,13.37,13.32,13.34,60500.0,13.32,13.37,13.32,13.34,60500.0
2005-11-08 10:30:00,13.34,13.5,13.32,13.36,102900.0,13.34,13.5,13.32,13.36,102900.0
2005-11-08 11:00:00,13.37,13.54,13.35,13.54,106800.0,13.37,13.54,13.35,13.54,106800.0
2005-11-08 11:30:00,13.53,13.65,13.48,13.6,95700.0,13.53,13.65,13.48,13.6,95700.0
2005-11-08 12:00:00,13.6,14.09,13.6,14.04,974600.0,13.6,14.09,13.6,14.04,974600.0
2005-11-08 12:30:00,14.04,14.08,13.75,13.82,479200.0,14.04,14.08,13.75,13.82,479200.0
2005-11-08 13:00:00,13.82,14.0,13.8,13.87,242400.0,13.82,14.0,13.8,13.87,242400.0
2005-11-08 13:30:00,13.88,13.91,13.8,13.84,152900.0,13.88,13.91,13.8,13.84,152900.0
2005-11-08 14:00:00,13.85,13.9,13.78,13.8,94700.0,13.85,13.9,13.78,13.8,94700.0
2005-11-08 14:30:00,13.79,13.82,13.55,13.61,251000.0,13.79,13.82,13.55,13.61,251000.0
2005-11-08 15:00:00,13.61,13.69,13.54,13.62,158500.0,13.61,13.69,13.54,13.62,158500.0
2005-11-08 15:30:00,13.62,13.62,13.47,13.55,297600.0,13.62,13.62,13.47,13.55,297600.0
2005-11-09 09:30:00,13.7,13.7,13.33,13.35,215000.0,13.7,13.7,13.33,13.35,215000.0
2005-11-09 10:00:00,13.35,13.46,13.35,13.41,95600.0,13.35,13.46,13.35,13.41,95600.0
2005-11-09 10:30:00,13.41,13.46,13.36,13.4,99800.0,13.41,13.46,13.36,13.4,99800.0
2005-11-09 11:00:00,13.41,13.43,13.36,13.4,64800.0,13.41,13.43,13.36,13.4,64800.0
2005-11-09 11:30:00,13.41,13.48,13.4,13.47,54300.0,13.41,13.48,13.4,13.47,54300.0
2005-11-09 12:00:00,13.48,13.74,13.45,13.71,175200.0,13.48,13.74,13.45,13.71,175200.0
2005-11-09 12:30:00,13.71,13.77,13.66,13.72,246700.0,13.71,13.77,13.66,13.72,246700.0
2005-11-09 13:00:00,13.72,13.75,13.67,13.75,80800.0,13.72,13.75,13.67,13.75,80800.0
2005-11-09 13:30:00,13.75,13.76,13.67,13.73,94500.0,13.75,13.76,13.67,13.73,94500.0
2005-11-09 14:00:00,13.72,13.73,13.56,13.62,76600.0,13.72,13.73,13.56,13.62,76600.0
2005-11-09 14:30:00,13.63,13.72,13.62,13.66,91100.0,13.63,13.72,13.62,13.66,91100.0
2005-11-09 15:00:00,13.66,13.68,13.57,13.62,132300.0,13.66,13.68,13.57,13.62,132300.0
2005-11-09 15:30:00,13.61,13.66,13.61,13.64,139900.0,13.61,13.66,13.61,13.64,139900.0
2005-11-10 09:30:00,13.69,13.94,13.53,13.79,340600.0,13.69,13.94,13.53,13.79,340600.0
2005-11-10 10:00:00,13.79,13.81,13.57,13.62,124900.0,13.79,13.81,13.57,13.62,124900.0
2005-11-10 10:30:00,13.63,13.65,13.6,13.64,57800.0,13.63,13.65,13.6,13.64,57800.0
2005-11-10 11:00:00,13.65,13.73,13.65,13.68,59900.0,13.65,13.73,13.65,13.68,59900.0
2005-11-10 11:30:00,13.69,13.69,13.62,13.65,55600.0,13.69,13.69,13.62,13.65,55600.0
2005-11-10 12:00:00,13.66,13.67,13.63,13.67,34100.0,13.66,13.67,13.63,13.67,34100.0
2005-11-10 12:30:00,13.67,13.67,13.63,13.63,23200.0,13.67,13.67,13.63,13.63,23200.0
2005-11-10 13:00:00,13.64,13.68,13.63,13.66,39600.0,13.64,13.68,13.63,13.66,39600.0
2005-11-10 13:30:00,13.66,13.75,13.65,13.73,92200.0,13.66,13.75,13.65,13.73,92200.0
2005-11-10 14:00:00,13.74,13.82,13.73,13.82,112500.0,13.74,13.82,13.73,13.82,112500.0
2005-11-10 14:30:00,13.83,13.92,13.81,13.86,138500.0,13.83,13.92,13.81,13.86,138500.0
2005-11-10 15:00:00,13.87,13.89,13.77,13.86,123100.0,13.87,13.89,13.77,13.86,123100.0
2005-11-10 15:30:00,13.86,13.89,13.85,13.88,192000.0,13.86,13.89,13.85,13.88,192000.0
2005-11-11 09:30:00,13.77,13.92,13.76,13.92,183900.0,13.77,13.92,13.76,13.92,183900.0
2005-11-11 10:00:00,13.91,13.92,13.84,13.88,121100.0,13.91,13.92,13.84,13.88,121100.0
2005-11-11 10:30:00,13.88,13.95,13.86,13.91,98200.0,13.88,13.95,13.86,13.91,98200.0
2005-11-11 11:00:00,13.91,13.95,13.9,13.93,72100.0,13.91,13.95,13.9,13.93,72100.0
2005-11-11 11:30:00,13.93,13.94,13.81,13.82,69600.0,13.93,13.94,13.81,13.82,69600.0
2005-11-11 12:00:00,13.83,13.93,13.81,13.9,59500.0,13.83,13.93,13.81,13.9,59500.0
2005-11-11 12:30:00,13.9,13.92,13.86,13.86,19100.0,13.9,13.92,13.86,13.86,19100.0
2005-11-11 13:00:00,13.87,13.87,13.81,13.84,26100.0,13.87,13.87,13.81,13.84,26100.0
2005-11-11 13:30:00,13.84,13.85,13.82,13.85,23300.0,13.84,13.85,13.82,13.85,23300.0
2005-11-11 14:00:00,13.85,13.9,13.83,13.88,33700.0,13.85,13.9,13.83,13.88,33700.0
2005-11-11 14:30:00,13.89,13.89,13.85,13.87,47000.0,13.89,13.89,13.85,13.87,47000.0
2005-11-11 15:00:00,13.87,13.88,13.85,13.88,38300.0,13.87,13.88,13.85,13.88,38300.0
2005-11-11 15:30:00,13.88,13.91,13.84,13.87,139000.0,13.88,13.91,13.84,13.87,139000.0
2005-11-14 09:30:00,13.92,13.97,13.85,13.89,136400.0,13.92,13.97,13.85,13.89,136400.0
2005-11-14 10:00:00,13.9,14.04,13.8,13.89,226800.0,13.9,14.04,13.8,13.89,226800.0
2005-11-14 10:30:00,13.87,13.92,13.85,13.85,56200.0,13.87,13.92,13.85,13.85,56200.0
2005-11-14 11:00:00,13.85,13.95,13.85,13.93,42500.0,13.85,13.95,13.85,13.93,42500.0
2005-11-14 11:30:00,13.93,13.93,13.89,13.9,44800.0,13.93,13.93,13.89,13.9,44800.0
2005-11-14 12:00:00,13.89,13.9,13.86,13.88,18700.0,13.89,13.9,13.86,13.88,18700.0
2005-11-14 12:30:00,13.89,13.92,13.87,13.87,30100.0,13.89,13.92,13.87,13.87,30100.0
2005-11-14 13:00:00,13.87,13.91,13.86,13.9,28900.0,13.87,13.91,13.86,13.9,28900.0
2005-11-14 13:30:00,13.9,13.92,13.88,13.91,45500.0,13.9,13.92,13.88,13.91,45500.0
2005-11-14 14:00:00,13.92,13.92,13.88,13.88,32400.0,13.92,13.92,13.88,13.88,32400.0
2005-11-14 14:30:00,13.89,13.92,13.87,13.91,58800.0,13.89,13.92,13.87,13.91,58800.0
2005-11-14 15:00:00,13.91,13.91,13.86,13.88,59500.0,13.91,13.91,13.86,13.88,59500.0
2005-11-14 15:30:00,13.88,13.94,13.87,13.93,116600.0,13.88,13.94,13.87,13.93,116600.0
2005-11-15 09:30:00,13.99,14.04,13.85,13.97,207900.0,13.99,14.04,13.85,13.97,207900.0
2005-11-15 10:00:00,13.95,14.03,13.91,13.97,150200.0,13.95,14.03,13.91,13.97,150200.0
2005-11-15 10:30:00,13.99,14.04,13.96,14.04,109900.0,13.99,14.04,13.96,14.04,109900.0
2005-11-15 11:00:00,14.04,14.1,14.01,14.05,116900.0,14.04,14.1,14.01,14.05,116900.0
2005-11-15 11:30:00,14.06,14.09,14.02,14.08,119100.0,14.06,14.09,14.02,14.08,119100.0
2005-11-15 12:00:00,14.09,14.11,14.04,14.11,72600.0,14.09,14.11,14.04,14.11,72600.0
2005-11-15 12:30:00,14.11,14.13,14.09,14.09,95300.0,14.11,14.13,14.09,14.09,95300.0
2005-11-15 13:00:00,14.09,14.18,14.09,14.1,97900.0,14.09,14.18,14.09,14.1,97900.0
2005-11-15 13:30:00,14.11,14.12,13.95,13.96,138300.0,14.11,14.12,13.95,13.96,138300.0
2005-11-15 14:00:00,13.96,14.0,13.96,13.99,94100.0,13.96,14.0,13.96,13.99,94100.0
2005-11-15 14:30:00,13.99,13.99,13.88,13.88,105200.0,13.99,13.99,13.88,13.88,105200.0
2005-11-15 15:00:00,13.87,14.14,13.85,14.14,251300.0,13.87,14.14,13.85,14.14,251300.0
2005-11-15 15:30:00,14.13,14.4,14.08,14.11,673600.0,14.13,14.4,14.08,14.11,673600.0
2005-11-16 09:30:00,14.22,14.34,14.15,14.18,162400.0,14.22,14.34,14.15,14.18,162400.0
2005-11-16 10:00:00,14.18,14.22,13.92,14.01,128100.0,14.18,14.22,13.92,14.01,128100.0
2005-11-16 10:30:00,14.01,14.04,13.94,14.01,62300.0,14.01,14.04,13.94,14.01,62300.0
2005-11-16 11:00:00,14.01,14.02,13.95,14.01,57700.0,14.01,14.02,13.95,14.01,57700.0
2005-11-16 11:30:00,14.02,14.09,14.01,14.08,47800.0,14.02,14.09,14.01,14.08,47800.0
2005-11-16 12:00:00,14.08,14.08,14.02,14.03,15900.0,14.08,14.08,14.02,14.03,15900.0
2005-11-16 12:30:00,14.02,14.02,13.93,13.94,44100.0,14.02,14.02,13.93,13.94,44100.0
2005-11-16 13:00:00,13.94,13.96,13.9,13.96,66900.0,13.94,13.96,13.9,13.96,66900.0
2005-11-16 13:30:00,13.97,14.04,13.95,14.03,70700.0,13.97,14.04,13.95,14.03,70700.0
2005-11-16 14:00:00,14.02,14.3,14.0,14.22,213600.0,14.02,14.3,14.0,14.22,213600.0
2005-11-16 14:30:00,14.22,14.24,14.02,14.06,91700.0,14.22,14.24,14.02,14.06,91700.0
2005-11-16 15:00:00,14.06,14.12,14.04,14.07,95000.0,14.06,14.12,14.04,14.07,95000.0
2005-11-16 15:30:00,14.06,14.16,14.03,14.13,234600.0,14.06,14.16,14.03,14.13,234600.0
2005-11-17 09:30:00,14.05,14.22,14.05,14.13,115600.0,14.05,14.22,14.05,14.13,115600.0
2005-11-17 10:00:00,14.12,14.17,14.07,14.14,68400.0,14.12,14.17,14.07,14.14,68400.0
2005-11-17 10:30:00,14.14,14.21,14.14,14.17,73100.0,14.14,14.21,14.14,14.17,73100.0
2005-11-17 11:00:00,14.17,14.21,14.14,14.18,42800.0,14.17,14.21,14.14,14.18,42800.0
2005-11-17 11:30:00,14.19,14.27,14.17,14.24,69900.0,14.19,14.27,14.17,14.24,69900.0
2005-11-17 12:00:00,14.25,14.25,14.23,14.24,60900.0,14.25,14.25,14.23,14.24,60900.0
2005-11-17 12:30:00,14.24,14.29,14.22,14.26,61800.0,14.24,14.29,14.22,14.26,61800.0
2005-11-17 13:00:00,14.26,14.3,14.25,14.28,36400.0,14.26,14.3,14.25,14.28,36400.0
2005-11-17 13:30:00,14.28,14.3,14.24,14.29,70900.0,14.28,14.3,14.24,14.29,70900.0
2005-11-17 14:00:00,14.29,14.31,14.27,14.29,61200.0,14.29,14.31,14.27,14.29,61200.0
2005-11-17 14:30:00,14.29,14.29,14.22,14.27,84200.0,14.29,14.29,14.22,14.27,84200.0
2005-11-17 15:00:00,14.27,14.29,14.25,14.29,55400.0,14.27,14.29,14.25,14.29,55400.0
2005-11-17 15:30:00,14.29,14.32,14.23,14.28,201600.0,14.29,14.32,14.23,14.28,201600.0
2005-11-18 09:30:00,14.33,14.34,14.16,14.3,175100.0,14.33,14.34,14.16,14.3,175100.0
2005-11-18 10:00:00,14.32,14.4,14.32,14.37,113900.0,14.32,14.4,14.32,14.37,113900.0
2005-11-18 10:30:00,14.37,14.39,14.21,14.25,72600.0,14.37,14.39,14.21,14.25,72600.0
2005-11-18 11:00:00,14.24,14.36,14.2,14.33,83100.0,14.24,14.36,14.2,14.33,83100.0
2005-11-18 11:30:00,14.33,14.33,14.25,14.29,38800.0,14.33,14.33,14.25,14.29,38800.0
2005-11-18 12:00:00,14.29,14.29,14.15,14.25,80900.0,14.29,14.29,14.15,14.25,80900.0
2005-11-18 12:30:00,14.26,14.27,14.24,14.27,33400.0,14.26,14.27,14.24,14.27,33400.0
2005-11-18 13:00:00,14.27,14.27,14.17,14.25,41600.0,14.27,14.27,14.17,14.25,41600.0
2005-11-18 13:30:00,14.25,14.3,14.23,14.27,38800.0,14.25,14.3,14.23,14.27,38800.0
2005-11-18 14:00:00,14.26,14.3,14.21,14.3,46200.0,14.26,14.3,14.21,14.3,46200.0
2005-11-18 14:30:00,14.3,14.34,14.25,14.29,43200.0,14.3,14.34,14.25,14.29,43200.0
2005-11-18 15:00:00,14.28,14.33,14.2,14.28,93200.0,14.28,14.33,14.2,14.28,93200.0
2005-11-18 15:30:00,14.28,14.37,14.27,14.34,158600.0,14.28,14.37,14.27,14.34,158600.0
2005-11-21 09:30:00,14.27,14.35,14.0,14.06,208900.0,14.27,14.35,14.0,14.06,208900.0
2005-11-21 10:00:00,14.07,14.26,14.07,14.2,130100.0,14.07,14.26,14.07,14.2,130100.0
2005-11-21 10:30:00,14.2,14.65,14.2,14.47,261400.0,14.2,14.65,14.2,14.47,261400.0
2005-11-21 11:00:00,14.47,14.48,14.38,14.42,71800.0,14.47,14.48,14.38,14.42,71800.0
2005-11-21 11:30:00,14.41,14.44,14.35,14.41,49400.0,14.41,14.44,14.35,14.41,49400.0
2005-11-21 12:00:00,14.41,14.45,14.37,14.38,44900.0,14.41,14.45,14.37,14.38,44900.0
2005-11-21 12:30:00,14.38,14.42,14.25,14.42,83200.0,14.38,14.42,14.25,14.42,83200.0
2005-11-21 13:00:00,14.42,14.44,14.35,14.38,32100.0,14.42,14.44,14.35,14.38,32100.0
2005-11-21 13:30:00,14.39,14.41,14.29,14.41,72800.0,14.39,14.41,14.29,14.41,72800.0
2005-11-21 14:00:00,14.41,14.41,14.29,14.33,54800.0,14.41,14.41,14.29,14.33,54800.0
2005-11-21 14:30:00,14.33,14.34,14.24,14.29,77100.0,14.33,14.34,14.24,14.29,77100.0
2005-11-21 15:00:00,14.29,14.39,14.26,14.37,64200.0,14.29,14.39,14.26,14.37,64200.0
2005-11-21 15:30:00,14.38,14.44,14.36,14.44,150500.0,14.38,14.44,14.36,14.44,150500.0
2005-11-22 09:30:00,14.33,14.59,14.26,14.44,176400.0,14.33,14.59,14.26,14.44,176400.0
2005-11-22 10:00:00,14.45,14.59,14.43,14.55,71700.0,14.45,14.59,14.43,14.55,71700.0
2005-11-22 10:30:00,14.54,14.58,14.52,14.54,79300.0,14.54,14.58,14.52,14.54,79300.0
2005-11-22 11:00:00,14.54,14.59,14.5,14.54,58800.0,14.54,14.59,14.5,14.54,58800.0
2005-11-22 11:30:00,14.53,14.68,14.53,14.65,104600.0,14.53,14.68,14.53,14.65,104600.0
2005-11-22 12:00:00,14.65,14.68,14.55,14.62,66600.0,14.65,14.68,14.55,14.62,66600.0
2005-11-22 12:30:00,14.62,14.65,14.6,14.64,54500.0,14.62,14.65,14.6,14.64,54500.0
2005-11-22 13:00:00,14.63,14.67,14.62,14.64,39100.0,14.63,14.67,14.62,14.64,39100.0
2005-11-22 13:30:00,14.64,14.68,14.61,14.67,62400.0,14.64,14.68,14.61,14.67,62400.0
2005-11-22 14:00:00,14.66,14.77,14.66,14.75,106100.0,14.66,14.77,14.66,14.75,106100.0
2005-11-22 14:30:00,14.76,14.87,14.75,14.85,134200.0,14.76,14.87,14.75,14.85,134200.0
2005-11-22 15:00:00,14.85,14.87,14.71,14.71,151200.0,14.85,14.87,14.71,14.71,151200.0
2005-11-22 15:30:00,14.72,14.77,14.68,14.74,214400.0,14.72,14.77,14.68,14.74,214400.0
2005-11-23 09:30:00,14.83,14.95,14.75,14.92,201200.0,14.83,14.95,14.75,14.92,201200.0
2005-11-23 10:00:00,14.92,15.32,14.88,15.32,461500.0,14.92,15.32,14.88,15.32,461500.0
2005-11-23 10:30:00,15.31,15.86,15.25,15.68,941500.0,15.31,15.86,15.25,15.68,941500.0
2005-11-23 11:00:00,15.69,15.75,15.54,15.66,355500.0,15.69,15.75,15.54,15.66,355500.0
2005-11-23 11:30:00,15.66,15.73,15.62,15.66,216600.0,15.66,15.73,15.62,15.66,216600.0
2005-11-23 12:00:00,15.66,15.7,15.65,15.69,115600.0,15.66,15.7,15.65,15.69,115600.0
2005-11-23 12:30:00,15.68,15.7,15.65,15.67,184600.0,15.68,15.7,15.65,15.67,184600.0
2005-11-23 13:00:00,15.65,15.67,15.57,15.6,131800.0,15.65,15.67,15.57,15.6,131800.0
2005-11-23 13:30:00,15.6,15.69,15.59,15.65,74700.0,15.6,15.69,15.59,15.65,74700.0
2005-11-23 14:00:00,15.65,15.68,15.59,15.64,161600.0,15.65,15.68,15.59,15.64,161600.0
2005-11-23 14:30:00,15.64,15.67,15.59,15.59,135200.0,15.64,15.67,15.59,15.59,135200.0
2005-11-23 15:00:00,15.59,15.6,15.37,15.37,376600.0,15.59,15.6,15.37,15.37,376600.0
2005-11-23 15:30:00,15.37,15.42,15.31,15.39,383200.0,15.37,15.42,15.31,15.39,383200.0
2005-11-25 09:30:00,15.73,15.79,15.47,15.63,303200.0,15.73,15.79,15.47,15.63,303200.0
2005-11-25 10:00:00,15.62,15.63,15.54,15.54,84800.0,15.62,15.63,15.54,15.54,84800.0
2005-11-25 10:30:00,15.55,15.57,15.51,15.53,69900.0,15.55,15.57,15.51,15.53,69900.0
2005-11-25 11:00:00,15.52,15.55,15.51,15.53,43900.0,15.52,15.55,15.51,15.53,43900.0
2005-11-25 11:30:00,15.53,15.53,15.46,15.46,93500.0,15.53,15.53,15.46,15.46,93500.0
2005-11-25 12:00:00,15.47,15.55,15.44,15.54,77900.0,15.47,15.55,15.44,15.54,77900.0
2005-11-25 12:30:00,15.54,15.62,15.46,15.55,173400.0,15.54,15.62,15.46,15.55,173400.0
2005-11-25 13:00:00,15.55,15.57,15.55,15.56,2900.0,15.55,15.57,15.55,15.56,2900.0
2005-11-25 13:30:00,15.56,15.56,15.56,15.56,0.0,15.56,15.56,15.56,15.56,0.0
2005-11-25 14:00:00,15.56,15.56,15.56,15.56,0.0,15.56,15.56,15.56,15.56,0.0
2005-11-25 14:30:00,15.56,15.56,15.56,15.56,0.0,15.56,15.56,15.56,15.56,0.0
2005-11-25 15:00:00,15.56,15.56,15.56,15.56,0.0,15.56,15.56,15.56,15.56,0.0
2005-11-28 09:30:00,15.55,16.0,15.55,15.72,486000.0,15.55,16.0,15.55,15.72,486000.0
2005-11-28 10:00:00,15.73,15.77,15.7,15.7,114200.0,15.73,15.77,15.7,15.7,114200.0
2005-11-28 10:30:00,15.72,15.88,15.7,15.79,161400.0,15.72,15.88,15.7,15.79,161400.0
2005-11-28 11:00:00,15.79,15.87,15.79,15.83,87800.0,15.79,15.87,15.79,15.83,87800.0
2005-11-28 11:30:00,15.83,15.85,15.79,15.82,53800.0,15.83,15.85,15.79,15.82,53800.0
2005-11-28 12:00:00,15.81,15.88,15.79,15.83,101200.0,15.81,15.88,15.79,15.83,101200.0
2005-11-28 12:30:00,15.83,15.85,15.79,15.82,81900.0,15.83,15.85,15.79,15.82,81900.0
2005-11-28 13:00:00,15.82,15.85,15.72,15.73,95600.0,15.82,15.85,15.72,15.73,95600.0
2005-11-28 13:30:00,15.73,15.78,15.69,15.69,78100.0,15.73,15.78,15.69,15.69,78100.0
2005-11-28 14:00:00,15.69,15.84,15.57,15.8,158500.0,15.69,15.84,15.57,15.8,158500.0
2005-11-28 14:30:00,15.8,15.96,15.74,15.86,225600.0,15.8,15.96,15.74,15.86,225600.0
2005-11-28 15:00:00,15.86,16.0,15.83,15.85,235900.0,15.86,16.0,15.83,15.85,235900.0
2005-11-28 15:30:00,15.86,15.9,15.78,15.84,235500.0,15.86,15.9,15.78,15.84,235500.0
2005-11-29 09:30:00,16.73,16.99,16.36,16.55,1396800.0,16.73,16.99,16.36,16.55,1396800.0
2005-11-29 10:00:00,16.55,16.7,16.37,16.5,387600.0,16.55,16.7,16.37,16.5,387600.0
2005-11-29 10:30:00,16.5,16.61,16.4,16.48,318000.0,16.5,16.61,16.4,16.48,318000.0
2005-11-29 11:00:00,16.49,16.6,16.46,16.58,245400.0,16.49,16.6,16.46,16.58,245400.0
2005-11-29 11:30:00,16.58,16.69,16.54,16.65,244100.0,16.58,16.69,16.54,16.65,244100.0
2005-11-29 12:00:00,16.66,16.67,16.55,16.55,123300.0,16.66,16.67,16.55,16.55,123300.0
2005-11-29 12:30:00,16.56,16.67,16.53,16.63,118200.0,16.56,16.67,16.53,16.63,118200.0
2005-11-29 13:00:00,16.64,16.79,16.62,16.66,210300.0,16.64,16.79,16.62,16.66,210300.0
2005-11-29 13:30:00,16.67,16.77,16.6,16.72,207300.0,16.67,16.77,16.6,16.72,207300.0
2005-11-29 14:00:00,16.72,16.73,16.54,16.62,180600.0,16.72,16.73,16.54,16.62,180600.0
2005-11-29 14:30:00,16.62,16.69,16.56,16.64,181200.0,16.62,16.69,16.56,16.64,181200.0
2005-11-29 15:00:00,16.64,16.69,16.56,16.62,215500.0,16.64,16.69,16.56,16.62,215500.0
2005-11-29 15:30:00,16.61,16.62,16.5,16.54,542300.0,16.61,16.62,16.5,16.54,542300.0
2005-11-30 09:30:00,16.73,16.95,16.51,16.72,511200.0,16.73,16.95,16.51,16.72,511200.0
2005-11-30 10:00:00,16.75,16.84,16.7,16.84,194200.0,16.75,16.84,16.7,16.84,194200.0
2005-11-30 10:30:00,16.84,16.84,16.77,16.82,134200.0,16.84,16.84,16.77,16.82,134200.0
2005-11-30 11:00:00,16.82,16.86,16.8,16.81,110300.0,16.82,16.86,16.8,16.81,110300.0
2005-11-30 11:30:00,16.83,16.85,16.72,16.77,87000.0,16.83,16.85,16.72,16.77,87000.0
2005-11-30 12:00:00,16.78,16.85,16.75,16.84,133700.0,16.78,16.85,16.75,16.84,133700.0
2005-11-30 12:30:00,16.84,16.86,16.79,16.86,96500.0,16.84,16.86,16.79,16.86,96500.0
2005-11-30 13:00:00,16.85,16.86,16.83,16.85,52200.0,16.85,16.86,16.83,16.85,52200.0
2005-11-30 13:30:00,16.85,16.86,16.78,16.78,73100.0,16.85,16.86,16.78,16.78,73100.0
2005-11-30 14:00:00,16.78,16.81,16.77,16.81,45500.0,16.78,16.81,16.77,16.81,45500.0
2005-11-30 14:30:00,16.81,16.81,16.75,16.8,62300.0,16.81,16.81,16.75,16.8,62300.0
2005-11-30 15:00:00,16.8,16.82,16.78,16.79,68100.0,16.8,16.82,16.78,16.79,68100.0
2005-11-30 15:30:00,16.79,16.79,16.73,16.78,206400.0,16.79,16.79,16.73,16.78,206400.0
2005-12-01 09:30:00,17.24,17.43,17.15,17.43,535000.0,17.24,17.43,17.15,17.43,535000.0
2005-12-01 10:00:00,17.43,17.78,16.85,17.7,528100.0,17.43,17.78,16.85,17.7,528100.0
2005-12-01 10:30:00,17.7,17.74,17.58,17.64,284700.0,17.7,17.74,17.58,17.64,284700.0
2005-12-01 11:00:00,17.64,17.75,17.6,17.73,168800.0,17.64,17.75,17.6,17.73,168800.0
2005-12-01 11:30:00,17.73,17.81,17.71,17.77,201100.0,17.73,17.81,17.71,17.77,201100.0
2005-12-01 12:00:00,17.78,17.89,17.76,17.87,267200.0,17.78,17.89,17.76,17.87,267200.0
2005-12-01 12:30:00,17.86,17.87,17.69,17.76,165600.0,17.86,17.87,17.69,17.76,165600.0
2005-12-01 13:00:00,17.75,17.77,17.6,17.7,110700.0,17.75,17.77,17.6,17.7,110700.0
2005-12-01 13:30:00,17.7,17.75,17.61,17.69,110200.0,17.7,17.75,17.61,17.69,110200.0
2005-12-01 14:00:00,17.69,17.77,17.64,17.68,137900.0,17.69,17.77,17.64,17.68,137900.0
2005-12-01 14:30:00,17.67,17.74,17.65,17.73,85600.0,17.67,17.74,17.65,17.73,85600.0
2005-12-01 15:00:00,17.72,17.74,17.62,17.69,121900.0,17.72,17.74,17.62,17.69,121900.0
2005-12-01 15:30:00,17.69,17.76,17.63,17.73,345400.0,17.69,17.76,17.63,17.73,345400.0
2005-12-02 09:30:00,17.78,18.0,17.66,17.89,513900.0,17.78,18.0,17.66,17.89,513900.0
2005-12-02 10:00:00,17.89,17.9,17.83,17.88,187600.0,17.89,17.9,17.83,17.88,187600.0
2005-12-02 10:30:00,17.88,17.88,17.8,17.8,140800.0,17.88,17.88,17.8,17.8,140800.0
2005-12-02 11:00:00,17.81,17.81,14.78,16.39,3332300.0,17.81,17.81,14.78,16.39,3332300.0
2005-12-02 11:30:00,16.4,17.11,16.34,16.59,2034200.0,16.4,17.11,16.34,16.59,2034200.0
2005-12-02 12:00:00,16.59,17.17,16.57,16.9,904300.0,16.59,17.17,16.57,16.9,904300.0
2005-12-02 12:30:00,16.9,17.02,16.62,16.78,330600.0,16.9,17.02,16.62,16.78,330600.0
2005-12-02 13:00:00,16.77,16.88,16.74,16.84,153300.0,16.77,16.88,16.74,16.84,153300.0
2005-12-02 13:30:00,16.85,16.89,16.65,16.85,167900.0,16.85,16.89,16.65,16.85,167900.0
2005-12-02 14:00:00,16.86,16.9,16.72,16.82,125000.0,16.86,16.9,16.72,16.82,125000.0
2005-12-02 14:30:00,16.82,16.87,16.63,16.66,209100.0,16.82,16.87,16.63,16.66,209100.0
2005-12-02 15:00:00,16.65,16.7,16.56,16.64,261900.0,16.65,16.7,16.56,16.64,261900.0
2005-12-02 15:30:00,16.64,16.86,16.63,16.7,534000.0,16.64,16.86,16.63,16.7,534000.0
2005-12-05 09:30:00,16.66,17.25,16.59,17.02,543500.0,16.66,17.25,16.59,17.02,543500.0
2005-12-05 10:00:00,17.01,17.07,16.75,16.85,241900.0,17.01,17.07,16.75,16.85,241900.0
2005-12-05 10:30:00,16.86,16.97,16.85,16.89,100000.0,16.86,16.97,16.85,16.89,100000.0
2005-12-05 11:00:00,16.89,17.01,16.87,16.94,122800.0,16.89,17.01,16.87,16.94,122800.0
2005-12-05 11:30:00,16.95,17.0,16.93,16.94,77300.0,16.95,17.0,16.93,16.94,77300.0
2005-12-05 12:00:00,16.94,16.95,16.73,16.81,119200.0,16.94,16.95,16.73,16.81,119200.0
2005-12-05 12:30:00,16.81,16.9,16.81,16.85,48800.0,16.81,16.9,16.81,16.85,48800.0
2005-12-05 13:00:00,16.86,16.86,16.8,16.86,53800.0,16.86,16.86,16.8,16.86,53800.0
2005-12-05 13:30:00,16.86,16.88,16.83,16.86,28500.0,16.86,16.88,16.83,16.86,28500.0
2005-12-05 14:00:00,16.86,16.86,16.81,16.83,44000.0,16.86,16.86,16.81,16.83,44000.0
2005-12-05 14:30:00,16.83,16.85,16.83,16.83,66000.0,16.83,16.85,16.83,16.83,66000.0
2005-12-05 15:00:00,16.84,16.87,16.83,16.85,59800.0,16.84,16.87,16.83,16.85,59800.0
2005-12-05 15:30:00,16.86,16.92,16.85,16.88,216600.0,16.86,16.92,16.85,16.88,216600.0
2005-12-06 09:30:00,16.89,17.2,16.87,16.99,245300.0,16.89,17.2,16.87,16.99,245300.0
2005-12-06 10:00:00,16.99,17.06,16.9,17.0,119600.0,16.99,17.06,16.9,17.0,119600.0
2005-12-06 10:30:00,17.0,17.04,16.94,17.04,100600.0,17.0,17.04,16.94,17.04,100600.0
2005-12-06 11:00:00,17.05,17.09,17.01,17.01,76000.0,17.05,17.09,17.01,17.01,76000.0
2005-12-06 11:30:00,17.02,17.08,17.02,17.07,55800.0,17.02,17.08,17.02,17.07,55800.0
2005-12-06 12:00:00,17.08,17.09,17.05,17.09,55300.0,17.08,17.09,17.05,17.09,55300.0
2005-12-06 12:30:00,17.09,17.09,17.04,17.07,50700.0,17.09,17.09,17.04,17.07,50700.0
2005-12-06 13:00:00,17.08,17.17,17.07,17.16,101400.0,17.08,17.17,17.07,17.16,101400.0
2005-12-06 13:30:00,17.16,17.18,17.1,17.12,57100.0,17.16,17.18,17.1,17.12,57100.0
2005-12-06 14:00:00,17.11,17.15,17.07,17.15,73800.0,17.11,17.15,17.07,17.15,73800.0
2005-12-06 14:30:00,17.15,17.16,17.13,17.14,102500.0,17.15,17.16,17.13,17.14,102500.0
2005-12-06 15:00:00,17.14,17.14,16.86,16.94,187300.0,17.14,17.14,16.86,16.94,187300.0
2005-12-06 15:30:00,16.93,16.99,16.79,16.83,282200.0,16.93,16.99,16.79,16.83,282200.0
2005-12-07 09:30:00,16.78,17.09,16.6,16.98,240800.0,16.78,17.09,16.6,16.98,240800.0
2005-12-07 10:00:00,16.97,16.98,16.83,16.86,62300.0,16.97,16.98,16.83,16.86,62300.0
2005-12-07 10:30:00,16.85,16.95,16.8,16.82,104600.0,16.85,16.95,16.8,16.82,104600.0
2005-12-07 11:00:00,16.82,16.94,16.79,16.85,189200.0,16.82,16.94,16.79,16.85,189200.0
2005-12-07 11:30:00,16.86,16.94,16.8,16.8,101600.0,16.86,16.94,16.8,16.8,101600.0
2005-12-07 12:00:00,16.79,16.88,16.79,16.86,26100.0,16.79,16.88,16.79,16.86,26100.0
2005-12-07 12:30:00,16.86,16.9,16.81,16.86,69700.0,16.86,16.9,16.81,16.86,69700.0
2005-12-07 13:00:00,16.86,16.9,16.78,16.78,59000.0,16.86,16.9,16.78,16.78,59000.0
2005-12-07 13:30:00,16.78,16.85,16.72,16.73,87600.0,16.78,16.85,16.72,16.73,87600.0
2005-12-07 14:00:00,16.73,16.79,16.71,16.72,37300.0,16.73,16.79,16.71,16.72,37300.0
2005-12-07 14:30:00,16.72,16.75,16.68,16.7,43500.0,16.72,16.75,16.68,16.7,43500.0
2005-12-07 15:00:00,16.69,16.76,16.68,16.71,107500.0,16.69,16.76,16.68,16.71,107500.0
2005-12-07 15:30:00,16.7,16.77,16.63,16.75,167100.0,16.7,16.77,16.63,16.75,167100.0
2005-12-08 09:30:00,16.8,16.89,16.75,16.84,136400.0,16.8,16.89,16.75,16.84,136400.0
2005-12-08 10:00:00,16.85,16.87,16.76,16.77,51600.0,16.85,16.87,16.76,16.77,51600.0
2005-12-08 10:30:00,16.77,16.85,16.76,16.85,67100.0,16.77,16.85,16.76,16.85,67100.0
2005-12-08 11:00:00,16.85,17.0,16.84,16.93,98900.0,16.85,17.0,16.84,16.93,98900.0
2005-12-08 11:30:00,16.94,16.98,16.88,16.97,50100.0,16.94,16.98,16.88,16.97,50100.0
2005-12-08 12:00:00,16.97,16.97,16.88,16.88,46200.0,16.97,16.97,16.88,16.88,46200.0
2005-12-08 12:30:00,16.88,16.92,16.79,16.86,66800.0,16.88,16.92,16.79,16.86,66800.0
2005-12-08 13:00:00,16.86,16.86,15.92,16.45,464500.0,16.86,16.86,15.92,16.45,464500.0
2005-12-08 13:30:00,16.46,16.57,16.36,16.41,142000.0,16.46,16.57,16.36,16.41,142000.0
2005-12-08 14:00:00,16.41,16.42,16.3,16.33,111500.0,16.41,16.42,16.3,16.33,111500.0
2005-12-08 14:30:00,16.34,16.47,16.31,16.38,125500.0,16.34,16.47,16.31,16.38,125500.0
2005-12-08 15:00:00,16.39,16.66,16.39,16.61,104200.0,16.39,16.66,16.39,16.61,104200.0
2005-12-08 15:30:00,16.61,16.62,16.44,16.6,258700.0,16.61,16.62,16.44,16.6,258700.0
2005-12-09 09:30:00,16.58,16.6,16.47,16.52,108400.0,16.58,16.6,16.47,16.52,108400.0
2005-12-09 10:00:00,16.51,16.51,16.32,16.37,126300.0,16.51,16.51,16.32,16.37,126300.0
2005-12-09 10:30:00,16.36,16.45,16.33,16.42,86200.0,16.36,16.45,16.33,16.42,86200.0
2005-12-09 11:00:00,16.42,16.61,16.42,16.51,82200.0,16.42,16.61,16.42,16.51,82200.0
2005-12-09 11:30:00,16.5,16.56,16.46,16.47,49600.0,16.5,16.56,16.46,16.47,49600.0
2005-12-09 12:00:00,16.47,16.58,16.44,16.52,109500.0,16.47,16.58,16.44,16.52,109500.0
2005-12-09 12:30:00,16.52,16.71,16.47,16.69,47900.0,16.52,16.71,16.47,16.69,47900.0
2005-12-09 13:00:00,16.7,16.79,16.66,16.71,57500.0,16.7,16.79,16.66,16.71,57500.0
2005-12-09 13:30:00,16.72,16.74,16.63,16.71,39800.0,16.72,16.74,16.63,16.71,39800.0
2005-12-09 14:00:00,16.72,16.75,16.69,16.75,31600.0,16.72,16.75,16.69,16.75,31600.0
2005-12-09 14:30:00,16.75,16.75,16.65,16.74,48100.0,16.75,16.75,16.65,16.74,48100.0
2005-12-09 15:00:00,16.74,16.75,16.69,16.73,35500.0,16.74,16.75,16.69,16.73,35500.0
2005-12-09 15:30:00,16.73,16.79,16.68,16.73,140500.0,16.73,16.79,16.68,16.73,140500.0
2005-12-12 09:30:00,16.61,16.84,16.61,16.68,143500.0,16.61,16.84,16.61,16.68,143500.0
2005-12-12 10:00:00,16.69,16.75,16.64,16.72,69300.0,16.69,16.75,16.64,16.72,69300.0
2005-12-12 10:30:00,16.72,16.72,16.65,16.71,70400.0,16.72,16.72,16.65,16.71,70400.0
2005-12-12 11:00:00,16.72,16.72,16.58,16.67,80700.0,16.72,16.72,16.58,16.67,80700.0
2005-12-12 11:30:00,16.67,16.69,16.57,16.59,38100.0,16.67,16.69,16.57,16.59,38100.0
2005-12-12 12:00:00,16.59,16.59,16.46,16.47,56600.0,16.59,16.59,16.46,16.47,56600.0
2005-12-12 12:30:00,16.48,16.5,16.43,16.44,61800.0,16.48,16.5,16.43,16.44,61800.0
2005-12-12 13:00:00,16.44,16.47,16.37,16.46,47100.0,16.44,16.47,16.37,16.46,47100.0
2005-12-12 13:30:00,16.47,16.5,16.44,16.5,35700.0,16.47,16.5,16.44,16.5,35700.0
2005-12-12 14:00:00,16.5,16.65,16.5,16.64,53800.0,16.5,16.65,16.5,16.64,53800.0
2005-12-12 14:30:00,16.63,16.67,16.59,16.63,44600.0,16.63,16.67,16.59,16.63,44600.0
2005-12-12 15:00:00,16.64,16.68,16.59,16.63,68700.0,16.64,16.68,16.59,16.63,68700.0
2005-12-12 15:30:00,16.63,16.64,16.55,16.55,134300.0,16.63,16.64,16.55,16.55,134300.0
2005-12-13 09:30:00,16.49,16.57,16.36,16.54,173700.0,16.49,16.57,16.36,16.54,173700.0
2005-12-13 10:00:00,16.53,16.7,16.52,16.67,120600.0,16.53,16.7,16.52,16.67,120600.0
2005-12-13 10:30:00,16.67,16.67,16.45,16.62,103500.0,16.67,16.67,16.45,16.62,103500.0
2005-12-13 11:00:00,16.62,16.69,16.61,16.66,55300.0,16.62,16.69,16.61,16.66,55300.0
2005-12-13 11:30:00,16.67,16.67,16.62,16.65,33100.0,16.67,16.67,16.62,16.65,33100.0
2005-12-13 12:00:00,16.64,16.64,16.61,16.61,19800.0,16.64,16.64,16.61,16.61,19800.0
2005-12-13 12:30:00,16.61,16.62,16.55,16.56,26800.0,16.61,16.62,16.55,16.56,26800.0
2005-12-13 13:00:00,16.55,16.7,16.55,16.69,53900.0,16.55,16.7,16.55,16.69,53900.0
2005-12-13 13:30:00,16.69,16.75,16.66,16.7,129400.0,16.69,16.75,16.66,16.7,129400.0
2005-12-13 14:00:00,16.7,16.95,16.7,16.77,193300.0,16.7,16.95,16.7,16.77,193300.0
2005-12-13 14:30:00,16.78,16.91,16.74,16.85,146000.0,16.78,16.91,16.74,16.85,146000.0
2005-12-13 15:00:00,16.84,16.88,16.77,16.83,87600.0,16.84,16.88,16.77,16.83,87600.0
2005-12-13 15:30:00,16.85,16.85,16.7,16.76,165400.0,16.85,16.85,16.7,16.76,165400.0
2005-12-14 09:30:00,16.67,16.9,16.67,16.8,76500.0,16.67,16.9,16.67,16.8,76500.0
2005-12-14 10:00:00,16.8,16.82,16.72,16.72,46600.0,16.8,16.82,16.72,16.72,46600.0
2005-12-14 10:30:00,16.72,16.79,16.64,16.66,68500.0,16.72,16.79,16.64,16.66,68500.0
2005-12-14 11:00:00,16.66,16.69,16.56,16.63,75100.0,16.66,16.69,16.56,16.63,75100.0
2005-12-14 11:30:00,16.63,16.69,16.56,16.66,45500.0,16.63,16.69,16.56,16.66,45500.0
2005-12-14 12:00:00,16.66,16.67,16.61,16.61,34600.0,16.66,16.67,16.61,16.61,34600.0
2005-12-14 12:30:00,16.61,16.69,16.56,16.67,32600.0,16.61,16.69,16.56,16.67,32600.0
2005-12-14 13:00:00,16.67,16.7,16.65,16.68,17600.0,16.67,16.7,16.65,16.68,17600.0
2005-12-14 13:30:00,16.7,16.78,16.67,16.71,59300.0,16.7,16.78,16.67,16.71,59300.0
2005-12-14 14:00:00,16.71,16.75,16.64,16.7,79400.0,16.71,16.75,16.64,16.7,79400.0
2005-12-14 14:30:00,16.71,16.73,16.66,16.7,67100.0,16.71,16.73,16.66,16.7,67100.0
2005-12-14 15:00:00,16.7,16.74,16.65,16.71,95200.0,16.7,16.74,16.65,16.71,95200.0
2005-12-14 15:30:00,16.71,16.9,16.59,16.69,251700.0,16.71,16.9,16.59,16.69,251700.0
2005-12-15 09:30:00,17.0,17.2,16.85,16.94,341300.0,17.0,17.2,16.85,16.94,341300.0
2005-12-15 10:00:00,16.94,17.09,16.91,17.09,178500.0,16.94,17.09,16.91,17.09,178500.0
2005-12-15 10:30:00,17.07,17.16,16.98,17.1,190000.0,17.07,17.16,16.98,17.1,190000.0
2005-12-15 11:00:00,17.09,17.19,17.03,17.15,183900.0,17.09,17.19,17.03,17.15,183900.0
2005-12-15 11:30:00,17.16,17.19,17.07,17.17,101900.0,17.16,17.19,17.07,17.17,101900.0
2005-12-15 12:00:00,17.16,17.23,17.07,17.15,95900.0,17.16,17.23,17.07,17.15,95900.0
2005-12-15 12:30:00,17.14,17.24,17.11,17.21,120500.0,17.14,17.24,17.11,17.21,120500.0
2005-12-15 13:00:00,17.2,17.2,17.08,17.11,46000.0,17.2,17.2,17.08,17.11,46000.0
2005-12-15 13:30:00,17.11,17.17,17.08,17.15,75300.0,17.11,17.17,17.08,17.15,75300.0
2005-12-15 14:00:00,17.14,17.14,17.08,17.09,33400.0,17.14,17.14,17.08,17.09,33400.0
2005-12-15 14:30:00,17.09,17.1,16.81,16.89,145800.0,17.09,17.1,16.81,16.89,145800.0
2005-12-15 15:00:00,16.89,16.98,16.89,16.97,58200.0,16.89,16.98,16.89,16.97,58200.0
2005-12-15 15:30:00,16.97,16.98,16.9,16.94,196300.0,16.97,16.98,16.9,16.94,196300.0
2005-12-16 09:30:00,16.98,17.08,16.9,16.96,1040000.0,16.98,17.08,16.9,16.96,1040000.0
2005-12-16 10:00:00,16.95,16.97,16.86,16.96,59300.0,16.95,16.97,16.86,16.96,59300.0
2005-12-16 10:30:00,16.96,17.0,16.87,16.88,35600.0,16.96,17.0,16.87,16.88,35600.0
2005-12-16 11:00:00,16.88,17.0,16.88,16.97,89100.0,16.88,17.0,16.88,16.97,89100.0
2005-12-16 11:30:00,16.95,16.98,16.93,16.94,44800.0,16.95,16.98,16.93,16.94,44800.0
2005-12-16 12:00:00,16.95,16.96,16.88,16.9,50200.0,16.95,16.96,16.88,16.9,50200.0
2005-12-16 12:30:00,16.92,16.92,16.86,16.86,33700.0,16.92,16.92,16.86,16.86,33700.0
2005-12-16 13:00:00,16.86,16.87,16.85,16.85,24000.0,16.86,16.87,16.85,16.85,24000.0
2005-12-16 13:30:00,16.86,16.88,16.82,16.86,35900.0,16.86,16.88,16.82,16.86,35900.0
2005-12-16 14:00:00,16.86,16.86,16.81,16.82,31300.0,16.86,16.86,16.81,16.82,31300.0
2005-12-16 14:30:00,16.81,16.83,16.75,16.76,45200.0,16.81,16.83,16.75,16.76,45200.0
2005-12-16 15:00:00,16.75,16.8,16.75,16.79,113000.0,16.75,16.8,16.75,16.79,113000.0
2005-12-16 15:30:00,16.79,16.82,16.64,16.67,292300.0,16.79,16.82,16.64,16.67,292300.0
2005-12-19 09:30:00,16.79,17.04,16.7,16.91,164900.0,16.79,17.04,16.7,16.91,164900.0
2005-12-19 10:00:00,16.9,17.24,16.9,16.96,265000.0,16.9,17.24,16.9,16.96,265000.0
2005-12-19 10:30:00,16.96,16.96,16.72,16.88,142300.0,16.96,16.96,16.72,16.88,142300.0
2005-12-19 11:00:00,16.89,16.99,16.89,16.99,42200.0,16.89,16.99,16.89,16.99,42200.0
2005-12-19 11:30:00,16.99,16.99,16.78,16.82,57900.0,16.99,16.99,16.78,16.82,57900.0
2005-12-19 12:00:00,16.82,16.83,16.72,16.76,53700.0,16.82,16.83,16.72,16.76,53700.0
2005-12-19 12:30:00,16.76,16.78,16.73,16.74,39700.0,16.76,16.78,16.73,16.74,39700.0
2005-12-19 13:00:00,16.73,16.74,16.58,16.7,92700.0,16.73,16.74,16.58,16.7,92700.0
2005-12-19 13:30:00,16.7,16.73,16.45,16.64,132400.0,16.7,16.73,16.45,16.64,132400.0
2005-12-19 14:00:00,16.63,16.64,16.45,16.53,86100.0,16.63,16.64,16.45,16.53,86100.0
2005-12-19 14:30:00,16.53,16.62,16.5,16.62,72600.0,16.53,16.62,16.5,16.62,72600.0
2005-12-19 15:00:00,16.63,16.68,16.52,16.62,158900.0,16.63,16.68,16.52,16.62,158900.0
2005-12-19 15:30:00,16.62,16.62,16.44,16.46,128400.0,16.62,16.62,16.44,16.46,128400.0
2005-12-20 09:30:00,16.5,16.57,16.14,16.32,147100.0,16.5,16.57,16.14,16.32,147100.0
2005-12-20 10:00:00,16.32,16.37,16.1,16.2,125800.0,16.32,16.37,16.1,16.2,125800.0
2005-12-20 10:30:00,16.21,16.39,16.2,16.39,54200.0,16.21,16.39,16.2,16.39,54200.0
2005-12-20 11:00:00,16.38,16.45,16.32,16.4,47500.0,16.38,16.45,16.32,16.4,47500.0
2005-12-20 11:30:00,16.39,16.52,16.32,16.32,53800.0,16.39,16.52,16.32,16.32,53800.0
2005-12-20 12:00:00,16.35,16.49,16.31,16.46,42600.0,16.35,16.49,16.31,16.46,42600.0
2005-12-20 12:30:00,16.47,16.47,16.36,16.4,34400.0,16.47,16.47,16.36,16.4,34400.0
2005-12-20 13:00:00,16.39,16.46,16.36,16.41,88600.0,16.39,16.46,16.36,16.41,88600.0
2005-12-20 13:30:00,16.42,16.43,16.17,16.3,56800.0,16.42,16.43,16.17,16.3,56800.0
2005-12-20 14:00:00,16.31,16.31,16.21,16.22,48000.0,16.31,16.31,16.21,16.22,48000.0
2005-12-20 14:30:00,16.22,16.37,16.22,16.27,38900.0,16.22,16.37,16.22,16.27,38900.0
2005-12-20 15:00:00,16.27,16.28,16.2,16.21,65900.0,16.27,16.28,16.2,16.21,65900.0
2005-12-20 15:30:00,16.21,16.26,16.19,16.24,133700.0,16.21,16.26,16.19,16.24,133700.0
2005-12-21 09:30:00,16.35,16.44,16.25,16.39,91400.0,16.35,16.44,16.25,16.39,91400.0
2005-12-21 10:00:00,16.37,16.54,16.36,16.46,82400.0,16.37,16.54,16.36,16.46,82400.0
2005-12-21 10:30:00,16.46,16.52,16.29,16.32,74900.0,16.46,16.52,16.29,16.32,74900.0
2005-12-21 11:00:00,16.32,16.42,16.31,16.41,77800.0,16.32,16.42,16.31,16.41,77800.0
2005-12-21 11:30:00,16.4,16.43,16.35,16.39,44400.0,16.4,16.43,16.35,16.39,44400.0
2005-12-21 12:00:00,16.4,16.41,16.35,16.38,30300.0,16.4,16.41,16.35,16.38,30300.0
2005-12-21 12:30:00,16.38,16.44,16.37,16.44,30700.0,16.38,16.44,16.37,16.44,30700.0
2005-12-21 13:00:00,16.44,16.45,16.3,16.3,22000.0,16.44,16.45,16.3,16.3,22000.0
2005-12-21 13:30:00,16.31,16.36,16.3,16.31,31200.0,16.31,16.36,16.3,16.31,31200.0
2005-12-21 14:00:00,16.31,16.42,16.31,16.31,44900.0,16.31,16.42,16.31,16.31,44900.0
2005-12-21 14:30:00,16.31,16.35,16.28,16.3,44200.0,16.31,16.35,16.28,16.3,44200.0
2005-12-21 15:00:00,16.29,16.33,16.25,16.32,46700.0,16.29,16.33,16.25,16.32,46700.0
2005-12-21 15:30:00,16.31,16.38,16.3,16.36,94600.0,16.31,16.38,16.3,16.36,94600.0
2005-12-22 09:30:00,16.27,16.48,16.27,16.44,77700.0,16.27,16.48,16.27,16.44,77700.0
2005-12-22 10:00:00,16.45,16.46,16.35,16.43,57700.0,16.45,16.46,16.35,16.43,57700.0
2005-12-22 10:30:00,16.44,16.47,16.36,16.45,105100.0,16.44,16.47,16.36,16.45,105100.0
2005-12-22 11:00:00,16.46,16.5,16.43,16.49,71900.0,16.46,16.5,16.43,16.49,71900.0
2005-12-22 11:30:00,16.49,16.55,16.46,16.53,73700.0,16.49,16.55,16.46,16.53,73700.0
2005-12-22 12:00:00,16.53,16.55,16.51,16.53,41600.0,16.53,16.55,16.51,16.53,41600.0
2005-12-22 12:30:00,16.54,16.54,16.51,16.53,16700.0,16.54,16.54,16.51,16.53,16700.0
2005-12-22 13:00:00,16.53,16.54,16.5,16.5,22700.0,16.53,16.54,16.5,16.5,22700.0
2005-12-22 13:30:00,16.5,16.54,16.48,16.48,29000.0,16.5,16.54,16.48,16.48,29000.0
2005-12-22 14:00:00,16.49,16.55,16.48,16.54,46200.0,16.49,16.55,16.48,16.54,46200.0
2005-12-22 14:30:00,16.54,16.55,16.52,16.53,31300.0,16.54,16.55,16.52,16.53,31300.0
2005-12-22 15:00:00,16.54,16.58,16.53,16.58,70000.0,16.54,16.58,16.53,16.58,70000.0
2005-12-22 15:30:00,16.58,16.68,16.57,16.67,148200.0,16.58,16.68,16.57,16.67,148200.0
2005-12-23 09:30:00,16.64,16.75,16.6,16.67,84000.0,16.64,16.75,16.6,16.67,84000.0
2005-12-23 10:00:00,16.65,16.67,16.6,16.61,43100.0,16.65,16.67,16.6,16.61,43100.0
2005-12-23 10:30:00,16.63,16.67,16.54,16.62,37400.0,16.63,16.67,16.54,16.62,37400.0
2005-12-23 11:00:00,16.62,16.68,16.62,16.65,30200.0,16.62,16.68,16.62,16.65,30200.0
2005-12-23 11:30:00,16.65,16.65,16.61,16.61,31200.0,16.65,16.65,16.61,16.61,31200.0
2005-12-23 12:00:00,16.62,16.68,16.59,16.59,24000.0,16.62,16.68,16.59,16.59,24000.0
2005-12-23 12:30:00,16.59,16.6,16.55,16.57,44600.0,16.59,16.6,16.55,16.57,44600.0
2005-12-23 13:00:00,16.56,16.6,16.56,16.57,17000.0,16.56,16.6,16.56,16.57,17000.0
2005-12-23 13:30:00,16.57,16.7,16.57,16.64,41600.0,16.57,16.7,16.57,16.64,41600.0
2005-12-23 14:00:00,16.64,16.68,16.6,16.62,29600.0,16.64,16.68,16.6,16.62,29600.0
2005-12-23 14:30:00,16.61,16.66,16.6,16.6,39500.0,16.61,16.66,16.6,16.6,39500.0
2005-12-23 15:00:00,16.61,16.61,16.56,16.57,40200.0,16.61,16.61,16.56,16.57,40200.0
2005-12-23 15:30:00,16.56,16.64,16.56,16.63,64800.0,16.56,16.64,16.56,16.63,64800.0
2005-12-27 09:30:00,16.61,16.83,16.61,16.76,116700.0,16.61,16.83,16.61,16.76,116700.0
2005-12-27 10:00:00,16.77,16.8,16.68,16.72,55500.0,16.77,16.8,16.68,16.72,55500.0
2005-12-27 10:30:00,16.72,16.73,16.63,16.63,43700.0,16.72,16.73,16.63,16.63,43700.0
2005-12-27 11:00:00,16.63,16.74,16.58,16.65,67200.0,16.63,16.74,16.58,16.65,67200.0
2005-12-27 11:30:00,16.66,16.67,16.57,16.57,56000.0,16.66,16.67,16.57,16.57,56000.0
2005-12-27 12:00:00,16.57,16.63,16.55,16.58,59800.0,16.57,16.63,16.55,16.58,59800.0
2005-12-27 12:30:00,16.57,16.61,16.51,16.51,41800.0,16.57,16.61,16.51,16.51,41800.0
2005-12-27 13:00:00,16.52,16.55,16.43,16.5,58500.0,16.52,16.55,16.43,16.5,58500.0
2005-12-27 13:30:00,16.52,16.52,16.4,16.46,74000.0,16.52,16.52,16.4,16.46,74000.0
2005-12-27 14:00:00,16.48,16.57,16.46,16.57,58300.0,16.48,16.57,16.46,16.57,58300.0
2005-12-27 14:30:00,16.57,16.58,16.52,16.56,28800.0,16.57,16.58,16.52,16.56,28800.0
2005-12-27 15:00:00,16.55,16.59,16.53,16.58,60300.0,16.55,16.59,16.53,16.58,60300.0
2005-12-27 15:30:00,16.58,16.65,16.52,16.56,160600.0,16.58,16.65,16.52,16.56,160600.0
2005-12-28 09:30:00,16.61,16.66,16.42,16.52,69500.0,16.61,16.66,16.42,16.52,69500.0
2005-12-28 10:00:00,16.55,16.62,16.5,16.5,28700.0,16.55,16.62,16.5,16.5,28700.0
2005-12-28 10:30:00,16.5,16.54,16.45,16.48,49700.0,16.5,16.54,16.45,16.48,49700.0
2005-12-28 11:00:00,16.48,16.59,16.47,16.48,47100.0,16.48,16.59,16.47,16.48,47100.0
2005-12-28 11:30:00,16.48,16.49,16.46,16.48,19200.0,16.48,16.49,16.46,16.48,19200.0
2005-12-28 12:00:00,16.48,16.49,16.46,16.47,14100.0,16.48,16.49,16.46,16.47,14100.0
2005-12-28 12:30:00,16.47,16.49,16.46,16.47,21500.0,16.47,16.49,16.46,16.47,21500.0
2005-12-28 13:00:00,16.47,16.47,16.45,16.45,29800.0,16.47,16.47,16.45,16.45,29800.0
2005-12-28 13:30:00,16.46,16.56,16.45,16.55,42500.0,16.46,16.56,16.45,16.55,42500.0
2005-12-28 14:00:00,16.55,16.57,16.53,16.57,32300.0,16.55,16.57,16.53,16.57,32300.0
2005-12-28 14:30:00,16.57,16.59,16.51,16.55,30500.0,16.57,16.59,16.51,16.55,30500.0
2005-12-28 15:00:00,16.55,16.62,16.55,16.6,53600.0,16.55,16.62,16.55,16.6,53600.0
2005-12-28 15:30:00,16.6,16.64,16.59,16.6,89300.0,16.6,16.64,16.59,16.6,89300.0
2005-12-29 09:30:00,16.59,16.82,16.57,16.64,71300.0,16.59,16.82,16.57,16.64,71300.0
2005-12-29 10:00:00,16.65,16.69,16.61,16.64,32800.0,16.65,16.69,16.61,16.64,32800.0
2005-12-29 10:30:00,16.64,16.66,16.59,16.62,36800.0,16.64,16.66,16.59,16.62,36800.0
2005-12-29 11:00:00,16.61,16.64,16.6,16.63,27200.0,16.61,16.64,16.6,16.63,27200.0
2005-12-29 11:30:00,16.62,16.64,16.55,16.55,33500.0,16.62,16.64,16.55,16.55,33500.0
2005-12-29 12:00:00,16.55,16.6,16.55,16.58,25300.0,16.55,16.6,16.55,16.58,25300.0
2005-12-29 12:30:00,16.57,16.6,16.57,16.59,15700.0,16.57,16.6,16.57,16.59,15700.0
2005-12-29 13:00:00,16.6,16.61,16.58,16.59,15500.0,16.6,16.61,16.58,16.59,15500.0
2005-12-29 13:30:00,16.59,16.62,16.58,16.58,31900.0,16.59,16.62,16.58,16.58,31900.0
2005-12-29 14:00:00,16.59,16.6,16.58,16.59,15400.0,16.59,16.6,16.58,16.59,15400.0
2005-12-29 14:30:00,16.59,16.6,16.59,16.6,32200.0,16.59,16.6,16.59,16.6,32200.0
2005-12-29 15:00:00,16.59,16.61,16.47,16.51,96100.0,16.59,16.61,16.47,16.51,96100.0
2005-12-29 15:30:00,16.49,16.55,16.49,16.5,84000.0,16.49,16.55,16.49,16.5,84000.0
2005-12-30 09:30:00,16.44,16.48,16.23,16.26,131700.0,16.44,16.48,16.23,16.26,131700.0
2005-12-30 10:00:00,16.25,16.27,16.0,16.11,131200.0,16.25,16.27,16.0,16.11,131200.0
2005-12-30 10:30:00,16.11,16.18,16.09,16.18,71800.0,16.11,16.18,16.09,16.18,71800.0
2005-12-30 11:00:00,16.16,16.19,16.05,16.08,69600.0,16.16,16.19,16.05,16.08,69600.0
2005-12-30 11:30:00,16.09,16.1,16.06,16.09,46600.0,16.09,16.1,16.06,16.09,46600.0
2005-12-30 12:00:00,16.09,16.2,16.08,16.18,25800.0,16.09,16.2,16.08,16.18,25800.0
2005-12-30 12:30:00,16.18,16.21,16.1,16.1,24900.0,16.18,16.21,16.1,16.1,24900.0
2005-12-30 13:00:00,16.1,16.11,16.1,16.1,14600.0,16.1,16.11,16.1,16.1,14600.0
2005-12-30 13:30:00,16.1,16.19,16.1,16.18,33600.0,16.1,16.19,16.1,16.18,33600.0
2005-12-30 14:00:00,16.19,16.25,16.18,16.22,39600.0,16.19,16.25,16.18,16.22,39600.0
2005-12-30 14:30:00,16.22,16.24,16.18,16.22,49400.0,16.22,16.24,16.18,16.22,49400.0
2005-12-30 15:00:00,16.22,16.24,16.22,16.22,66700.0,16.22,16.24,16.22,16.22,66700.0
2005-12-30 15:30:00,16.22,16.25,16.18,16.18,195900.0,16.22,16.25,16.18,16.18,195900.0
2006-01-03 09:30:00,18.01,18.08,17.59,17.77,1464400.0,18.01,18.08,17.59,17.77,1464400.0
2006-01-03 10:00:00,17.77,17.8,17.5,17.53,564700.0,17.77,17.8,17.5,17.53,564700.0
2006-01-03 10:30:00,17.54,17.73,17.5,17.72,381700.0,17.54,17.73,17.5,17.72,381700.0
2006-01-03 11:00:00,17.72,17.8,17.7,17.72,288200.0,17.72,17.8,17.7,17.72,288200.0
2006-01-03 11:30:00,17.73,17.97,17.72,17.92,309900.0,17.73,17.97,17.72,17.92,309900.0
2006-01-03 12:00:00,17.91,17.98,17.82,17.9,284800.0,17.91,17.98,17.82,17.9,284800.0
2006-01-03 12:30:00,17.89,17.89,17.68,17.74,190000.0,17.89,17.89,17.68,17.74,190000.0
2006-01-03 13:00:00,17.75,17.85,17.74,17.8,201600.0,17.75,17.85,17.74,17.8,201600.0
2006-01-03 13:30:00,17.8,17.85,17.77,17.79,133900.0,17.8,17.85,17.77,17.79,133900.0
2006-01-03 14:00:00,17.79,18.0,17.79,17.98,352500.0,17.79,18.0,17.79,17.98,352500.0
2006-01-03 14:30:00,17.98,18.13,17.93,18.03,467400.0,17.98,18.13,17.93,18.03,467400.0
2006-01-03 15:00:00,18.04,18.15,18.02,18.07,417300.0,18.04,18.15,18.02,18.07,417300.0
2006-01-03 15:30:00,18.08,18.2,18.07,18.2,815900.0,18.08,18.2,18.07,18.2,815900.0
2006-01-04 09:30:00,18.29,18.35,18.02,18.17,336600.0,18.29,18.35,18.02,18.17,336600.0
2006-01-04 10:00:00,18.17,18.46,18.14,18.19,323200.0,18.17,18.46,18.14,18.19,323200.0
2006-01-04 10:30:00,18.17,18.24,18.13,18.24,244100.0,18.17,18.24,18.13,18.24,244100.0
2006-01-04 11:00:00,18.24,18.25,18.13,18.15,253900.0,18.24,18.25,18.13,18.15,253900.0
2006-01-04 11:30:00,18.16,18.24,18.15,18.21,89700.0,18.16,18.24,18.15,18.21,89700.0
2006-01-04 12:00:00,18.21,18.4,18.17,18.31,207100.0,18.21,18.4,18.17,18.31,207100.0
2006-01-04 12:30:00,18.29,18.39,18.25,18.37,108500.0,18.29,18.39,18.25,18.37,108500.0
2006-01-04 13:00:00,18.35,18.44,18.33,18.43,119700.0,18.35,18.44,18.33,18.43,119700.0
2006-01-04 13:30:00,18.44,18.45,18.35,18.4,91500.0,18.44,18.45,18.35,18.4,91500.0
2006-01-04 14:00:00,18.39,18.4,18.34,18.4,246700.0,18.39,18.4,18.34,18.4,246700.0
2006-01-04 14:30:00,18.4,18.4,18.35,18.36,131200.0,18.4,18.4,18.35,18.36,131200.0
2006-01-04 15:00:00,18.36,18.46,18.35,18.42,164500.0,18.36,18.46,18.35,18.42,164500.0
2006-01-04 15:30:00,18.43,18.5,18.39,18.49,374500.0,18.43,18.5,18.39,18.49,374500.0
2006-01-05 09:30:00,22.69,22.75,21.12,21.48,4655500.0,22.69,22.75,21.12,21.48,4655500.0
2006-01-05 10:00:00,21.48,21.8,21.35,21.54,1825700.0,21.48,21.8,21.35,21.54,1825700.0
2006-01-05 10:30:00,21.52,21.72,21.5,21.58,920800.0,21.52,21.72,21.5,21.58,920800.0
2006-01-05 11:00:00,21.58,21.96,21.56,21.82,1177100.0,21.58,21.96,21.56,21.82,1177100.0
2006-01-05 11:30:00,21.81,21.92,21.65,21.76,792100.0,21.81,21.92,21.65,21.76,792100.0
2006-01-05 12:00:00,21.75,22.12,21.67,22.04,1043900.0,21.75,22.12,21.67,22.04,1043900.0
2006-01-05 12:30:00,22.03,22.18,21.87,21.92,882100.0,22.03,22.18,21.87,21.92,882100.0
2006-01-05 13:00:00,21.92,22.14,21.9,21.95,541800.0,21.92,22.14,21.9,21.95,541800.0
2006-01-05 13:30:00,21.96,22.07,21.8,22.07,613600.0,21.96,22.07,21.8,22.07,613600.0
2006-01-05 14:00:00,22.07,22.3,21.94,21.98,1064500.0,22.07,22.3,21.94,21.98,1064500.0
2006-01-05 14:30:00,21.99,22.22,21.98,22.17,684900.0,21.99,22.22,21.98,22.17,684900.0
2006-01-05 15:00:00,22.15,22.17,22.0,22.08,555100.0,22.15,22.17,22.0,22.08,555100.0
2006-01-05 15:30:00,22.08,22.35,22.08,22.28,1675100.0,22.08,22.35,22.08,22.28,1675100.0
2006-01-06 09:30:00,22.24,22.4,21.79,21.99,834300.0,22.24,22.4,21.79,21.99,834300.0
2006-01-06 10:00:00,21.97,22.25,21.92,21.98,421100.0,21.97,22.25,21.92,21.98,421100.0
2006-01-06 10:30:00,21.98,22.3,21.97,22.27,342100.0,21.98,22.3,21.97,22.27,342100.0
2006-01-06 11:00:00,22.27,22.5,22.23,22.4,414500.0,22.27,22.5,22.23,22.4,414500.0
2006-01-06 11:30:00,22.4,22.5,22.37,22.48,236000.0,22.4,22.5,22.37,22.48,236000.0
2006-01-06 12:00:00,22.48,22.72,22.47,22.71,443300.0,22.48,22.72,22.47,22.71,443300.0
2006-01-06 12:30:00,22.71,23.0,22.67,22.79,608000.0,22.71,23.0,22.67,22.79,608000.0
2006-01-06 13:00:00,22.79,22.83,22.6,22.79,255700.0,22.79,22.83,22.6,22.79,255700.0
2006-01-06 13:30:00,22.8,22.92,22.75,22.79,167000.0,22.8,22.92,22.75,22.79,167000.0
2006-01-06 14:00:00,22.78,22.92,22.74,22.88,207800.0,22.78,22.92,22.74,22.88,207800.0
2006-01-06 14:30:00,22.88,22.94,22.78,22.91,205200.0,22.88,22.94,22.78,22.91,205200.0
2006-01-06 15:00:00,22.9,22.97,22.87,22.93,241000.0,22.9,22.97,22.87,22.93,241000.0
2006-01-06 15:30:00,22.95,22.97,22.85,22.93,412100.0,22.95,22.97,22.85,22.93,412100.0
2006-01-09 09:30:00,23.1,25.37,22.91,24.83,2531900.0,23.1,25.37,22.91,24.83,2531900.0
2006-01-09 10:00:00,24.84,25.88,24.61,25.88,1765900.0,24.84,25.88,24.61,25.88,1765900.0
2006-01-09 10:30:00,25.88,25.89,25.49,25.55,1109900.0,25.88,25.89,25.49,25.55,1109900.0
2006-01-09 11:00:00,25.56,26.01,25.49,25.97,945400.0,25.56,26.01,25.49,25.97,945400.0
2006-01-09 11:30:00,25.97,26.93,25.94,26.75,2338200.0,25.97,26.93,25.94,26.75,2338200.0
2006-01-09 12:00:00,26.75,27.58,26.73,26.94,2465900.0,26.75,27.58,26.73,26.94,2465900.0
2006-01-09 12:30:00,26.92,27.35,26.81,27.32,1031800.0,26.92,27.35,26.81,27.32,1031800.0
2006-01-09 13:00:00,27.33,27.34,26.91,27.24,798800.0,27.33,27.34,26.91,27.24,798800.0
2006-01-09 13:30:00,27.25,27.3,27.0,27.21,637800.0,27.25,27.3,27.0,27.21,637800.0
2006-01-09 14:00:00,27.21,28.75,27.13,28.49,3464900.0,27.21,28.75,27.13,28.49,3464900.0
2006-01-09 14:30:00,28.49,28.81,27.76,27.86,2821900.0,28.49,28.81,27.76,27.86,2821900.0
2006-01-09 15:00:00,27.88,27.97,27.36,27.89,2099800.0,27.88,27.97,27.36,27.89,2099800.0
2006-01-09 15:30:00,27.89,28.34,27.72,28.19,2449600.0,27.89,28.34,27.72,28.19,2449600.0
2006-01-10 09:30:00,27.75,28.15,27.38,27.6,1852400.0,27.75,28.15,27.38,27.6,1852400.0
2006-01-10 10:00:00,27.6,28.63,27.55,28.06,1755600.0,27.6,28.63,27.55,28.06,1755600.0
2006-01-10 10:30:00,28.06,28.49,28.0,28.19,1207000.0,28.06,28.49,28.0,28.19,1207000.0
2006-01-10 11:00:00,28.19,28.2,27.62,27.79,844100.0,28.19,28.2,27.62,27.79,844100.0
2006-01-10 11:30:00,27.8,28.11,27.69,27.96,628400.0,27.8,28.11,27.69,27.96,628400.0
2006-01-10 12:00:00,27.96,28.49,27.85,28.31,695500.0,27.96,28.49,27.85,28.31,695500.0
2006-01-10 12:30:00,28.32,28.35,28.11,28.33,316200.0,28.32,28.35,28.11,28.33,316200.0
2006-01-10 13:00:00,28.33,28.75,28.33,28.4,967400.0,28.33,28.75,28.33,28.4,967400.0
2006-01-10 13:30:00,28.39,28.42,27.9,27.96,655000.0,28.39,28.42,27.9,27.96,655000.0
2006-01-10 14:00:00,27.96,28.3,27.92,28.13,361500.0,27.96,28.3,27.92,28.13,361500.0
2006-01-10 14:30:00,28.13,28.23,27.97,28.02,381100.0,28.13,28.23,27.97,28.02,381100.0
2006-01-10 15:00:00,28.02,28.34,27.92,28.31,411000.0,28.02,28.34,27.92,28.31,411000.0
2006-01-10 15:30:00,28.31,28.38,28.2,28.3,668800.0,28.31,28.38,28.2,28.3,668800.0
2006-01-11 09:30:00,30.09,33.22,30.01,33.16,6806100.0,30.09,33.22,30.01,33.16,6806100.0
2006-01-11 10:00:00,33.15,33.58,32.72,33.55,4621000.0,33.15,33.58,32.72,33.55,4621000.0
2006-01-11 10:30:00,33.55,33.7,32.8,33.2,3694800.0,33.55,33.7,32.8,33.2,3694800.0
2006-01-11 11:00:00,33.2,34.0,33.2,33.8,2568500.0,33.2,34.0,33.2,33.8,2568500.0
2006-01-11 11:30:00,33.82,34.3,33.68,33.75,3045000.0,33.82,34.3,33.68,33.75,3045000.0
2006-01-11 12:00:00,33.75,34.82,33.75,34.66,2639200.0,33.75,34.82,33.75,34.66,2639200.0
2006-01-11 12:30:00,34.67,34.73,34.25,34.28,1500200.0,34.67,34.73,34.25,34.28,1500200.0
2006-01-11 13:00:00,34.29,34.43,33.6,33.64,2107100.0,34.29,34.43,33.6,33.64,2107100.0
2006-01-11 13:30:00,33.64,34.23,33.61,34.14,1493700.0,33.64,34.23,33.61,34.14,1493700.0
2006-01-11 14:00:00,34.15,34.39,33.86,34.21,1315400.0,34.15,34.39,33.86,34.21,1315400.0
2006-01-11 14:30:00,34.2,34.39,33.49,33.65,2547400.0,34.2,34.39,33.49,33.65,2547400.0
2006-01-11 15:00:00,33.64,34.3,32.39,32.49,3555800.0,33.64,34.3,32.39,32.49,3555800.0
2006-01-11 15:30:00,32.49,32.99,31.98,32.2,4494900.0,32.49,32.99,31.98,32.2,4494900.0
2006-01-12 09:30:00,33.12,33.9,32.16,33.12,4722600.0,33.12,33.9,32.16,33.12,4722600.0
2006-01-12 10:00:00,33.12,33.3,32.71,33.09,1884000.0,33.12,33.3,32.71,33.09,1884000.0
2006-01-12 10:30:00,33.09,33.65,32.81,33.25,1966000.0,33.09,33.65,32.81,33.25,1966000.0
2006-01-12 11:00:00,33.25,33.43,32.86,33.12,1017900.0,33.25,33.43,32.86,33.12,1017900.0
2006-01-12 11:30:00,33.12,33.53,33.07,33.28,933700.0,33.12,33.53,33.07,33.28,933700.0
2006-01-12 12:00:00,33.28,33.54,32.95,32.95,720200.0,33.28,33.54,32.95,32.95,720200.0
2006-01-12 12:30:00,32.96,33.25,32.92,33.08,662600.0,32.96,33.25,32.92,33.08,662600.0
2006-01-12 13:00:00,33.07,33.34,33.03,33.17,641600.0,33.07,33.34,33.03,33.17,641600.0
2006-01-12 13:30:00,33.17,33.38,32.57,32.81,1035600.0,33.17,33.38,32.57,32.81,1035600.0
2006-01-12 14:00:00,32.8,32.94,32.46,32.76,1427200.0,32.8,32.94,32.46,32.76,1427200.0
2006-01-12 14:30:00,32.75,32.84,32.46,32.66,1177600.0,32.75,32.84,32.46,32.66,1177600.0
2006-01-12 15:00:00,32.66,33.0,32.61,32.85,1064200.0,32.66,33.0,32.61,32.85,1064200.0
2006-01-12 15:30:00,32.85,33.79,32.84,33.76,3187700.0,32.85,33.79,32.84,33.76,3187700.0
2006-01-13 09:30:00,32.89,32.96,32.11,32.69,3228700.0,32.89,32.96,32.11,32.69,3228700.0
2006-01-13 10:00:00,32.67,32.74,31.76,32.0,1971200.0,32.67,32.74,31.76,32.0,1971200.0
2006-01-13 10:30:00,32.0,32.12,31.51,31.97,2058500.0,32.0,32.12,31.51,31.97,2058500.0
2006-01-13 11:00:00,31.96,31.99,31.7,31.9,654500.0,31.96,31.99,31.7,31.9,654500.0
2006-01-13 11:30:00,31.91,32.28,31.88,31.89,959700.0,31.91,32.28,31.88,31.89,959700.0
2006-01-13 12:00:00,31.88,32.24,31.88,32.0,467000.0,31.88,32.24,31.88,32.0,467000.0
2006-01-13 12:30:00,32.01,32.06,31.75,31.83,396900.0,32.01,32.06,31.75,31.83,396900.0
2006-01-13 13:00:00,31.84,31.99,31.75,31.93,325600.0,31.84,31.99,31.75,31.93,325600.0
2006-01-13 13:30:00,31.94,32.0,31.75,31.93,321200.0,31.94,32.0,31.75,31.93,321200.0
2006-01-13 14:00:00,31.93,32.18,31.85,32.07,491200.0,31.93,32.18,31.85,32.07,491200.0
2006-01-13 14:30:00,32.08,32.75,32.03,32.68,1326800.0,32.08,32.75,32.03,32.68,1326800.0
2006-01-13 15:00:00,32.68,32.74,32.35,32.58,939500.0,32.68,32.74,32.35,32.58,939500.0
2006-01-13 15:30:00,32.58,34.42,32.49,34.25,5988400.0,32.58,34.42,32.49,34.25,5988400.0
2006-01-17 09:30:00,35.5,36.15,34.77,34.84,4657600.0,35.5,36.15,34.77,34.84,4657600.0
2006-01-17 10:00:00,34.84,34.94,34.06,34.23,2986100.0,34.84,34.94,34.06,34.23,2986100.0
2006-01-17 10:30:00,34.23,34.38,33.85,34.27,1618600.0,34.23,34.38,33.85,34.27,1618600.0
2006-01-17 11:00:00,34.26,34.98,33.99,34.88,1608200.0,34.26,34.98,33.99,34.88,1608200.0
2006-01-17 11:30:00,34.87,35.02,34.48,34.65,846100.0,34.87,35.02,34.48,34.65,846100.0
2006-01-17 12:00:00,34.67,34.81,34.3,34.3,609400.0,34.67,34.81,34.3,34.3,609400.0
2006-01-17 12:30:00,34.31,34.6,34.26,34.48,429700.0,34.31,34.6,34.26,34.48,429700.0
2006-01-17 13:00:00,34.49,34.54,34.24,34.39,381300.0,34.49,34.54,34.24,34.39,381300.0
2006-01-17 13:30:00,34.36,34.42,34.04,34.27,616000.0,34.36,34.42,34.04,34.27,616000.0
2006-01-17 14:00:00,34.27,34.65,34.25,34.4,700200.0,34.27,34.65,34.25,34.4,700200.0
2006-01-17 14:30:00,34.4,34.74,34.32,34.67,627500.0,34.4,34.74,34.32,34.67,627500.0
2006-01-17 15:00:00,34.67,34.85,34.56,34.65,913400.0,34.67,34.85,34.56,34.65,913400.0
2006-01-17 15:30:00,34.64,34.65,34.23,34.25,1088200.0,34.64,34.65,34.23,34.25,1088200.0
2006-01-18 09:30:00,32.36,33.43,32.12,33.14,1904100.0,32.36,33.43,32.12,33.14,1904100.0
2006-01-18 10:00:00,33.14,33.88,33.1,33.7,1280400.0,33.14,33.88,33.1,33.7,1280400.0
2006-01-18 10:30:00,33.71,34.47,33.63,34.27,1336900.0,33.71,34.47,33.63,34.27,1336900.0
2006-01-18 11:00:00,34.26,35.25,34.25,34.73,2790100.0,34.26,35.25,34.25,34.73,2790100.0
2006-01-18 11:30:00,34.73,35.15,34.5,34.78,1448900.0,34.73,35.15,34.5,34.78,1448900.0
2006-01-18 12:00:00,34.78,34.89,34.34,34.47,725100.0,34.78,34.89,34.34,34.47,725100.0
2006-01-18 12:30:00,34.45,34.79,34.37,34.71,474200.0,34.45,34.79,34.37,34.71,474200.0
2006-01-18 13:00:00,34.71,34.77,34.4,34.51,474000.0,34.71,34.77,34.4,34.51,474000.0
2006-01-18 13:30:00,34.5,34.53,33.93,34.19,997900.0,34.5,34.53,33.93,34.19,997900.0
2006-01-18 14:00:00,34.19,34.4,34.12,34.16,645400.0,34.19,34.4,34.12,34.16,645400.0
2006-01-18 14:30:00,34.16,34.29,33.61,33.83,899000.0,34.16,34.29,33.61,33.83,899000.0
2006-01-18 15:00:00,33.83,34.18,33.5,34.17,863100.0,33.83,34.18,33.5,34.17,863100.0
2006-01-18 15:30:00,34.15,34.4,33.87,34.08,1185600.0,34.15,34.4,33.87,34.08,1185600.0
2006-01-19 09:30:00,34.52,35.16,34.45,34.87,1332200.0,34.52,35.16,34.45,34.87,1332200.0
2006-01-19 10:00:00,34.84,34.86,34.25,34.46,1026100.0,34.84,34.86,34.25,34.46,1026100.0
2006-01-19 10:30:00,34.46,34.65,34.37,34.51,612100.0,34.46,34.65,34.37,34.51,612100.0
2006-01-19 11:00:00,34.52,34.69,32.36,34.12,2411600.0,34.52,34.69,32.36,34.12,2411600.0
2006-01-19 11:30:00,34.12,34.32,33.68,33.95,1026500.0,34.12,34.32,33.68,33.95,1026500.0
2006-01-19 12:00:00,33.95,34.1,33.9,34.0,389400.0,33.95,34.1,33.9,34.0,389400.0
2006-01-19 12:30:00,34.0,34.42,33.99,34.09,592200.0,34.0,34.42,33.99,34.09,592200.0
2006-01-19 13:00:00,34.1,34.32,34.06,34.14,413800.0,34.1,34.32,34.06,34.14,413800.0
2006-01-19 13:30:00,34.15,34.24,34.11,34.22,256200.0,34.15,34.24,34.11,34.22,256200.0
2006-01-19 14:00:00,34.2,34.2,33.79,33.97,615600.0,34.2,34.2,33.79,33.97,615600.0
2006-01-19 14:30:00,33.96,34.1,33.93,33.98,395900.0,33.96,34.1,33.93,33.98,395900.0
2006-01-19 15:00:00,33.98,34.0,33.68,33.87,742400.0,33.98,34.0,33.68,33.87,742400.0
2006-01-19 15:30:00,33.87,34.07,33.53,33.9,1093700.0,33.87,34.07,33.53,33.9,1093700.0
2006-01-20 09:30:00,33.98,34.4,33.2,33.63,1764500.0,33.98,34.4,33.2,33.63,1764500.0
2006-01-20 10:00:00,33.64,34.71,33.45,34.52,2006800.0,33.64,34.71,33.45,34.52,2006800.0
2006-01-20 10:30:00,34.51,34.51,33.7,34.17,1203100.0,34.51,34.51,33.7,34.17,1203100.0
2006-01-20 11:00:00,34.18,34.35,33.9,34.28,554900.0,34.18,34.35,33.9,34.28,554900.0
2006-01-20 11:30:00,34.26,34.36,33.93,34.1,511900.0,34.26,34.36,33.93,34.1,511900.0
2006-01-20 12:00:00,34.09,34.42,33.91,34.17,745700.0,34.09,34.42,33.91,34.17,745700.0
2006-01-20 12:30:00,34.17,34.35,33.46,34.0,1045500.0,34.17,34.35,33.46,34.0,1045500.0
2006-01-20 13:00:00,34.02,34.3,33.99,34.22,579800.0,34.02,34.3,33.99,34.22,579800.0
2006-01-20 13:30:00,34.19,34.49,34.08,34.32,566500.0,34.19,34.49,34.08,34.32,566500.0
2006-01-20 14:00:00,34.32,34.51,34.12,34.39,591300.0,34.32,34.51,34.12,34.39,591300.0
2006-01-20 14:30:00,34.41,34.42,34.08,34.11,329600.0,34.41,34.42,34.08,34.11,329600.0
2006-01-20 15:00:00,34.13,34.2,33.97,34.05,488900.0,34.13,34.2,33.97,34.05,488900.0
2006-01-20 15:30:00,34.05,34.1,33.83,34.02,809600.0,34.05,34.1,33.83,34.02,809600.0
2006-01-23 09:30:00,35.87,36.0,35.02,35.17,2313200.0,35.87,36.0,35.02,35.17,2313200.0
2006-01-23 10:00:00,35.17,35.47,34.8,35.3,1529900.0,35.17,35.47,34.8,35.3,1529900.0
2006-01-23 10:30:00,35.3,35.49,35.06,35.32,770300.0,35.3,35.49,35.06,35.32,770300.0
2006-01-23 11:00:00,35.33,35.89,35.32,35.84,984300.0,35.33,35.89,35.32,35.84,984300.0
2006-01-23 11:30:00,35.84,35.91,35.39,35.48,877300.0,35.84,35.91,35.39,35.48,877300.0
2006-01-23 12:00:00,35.48,35.56,35.34,35.52,426300.0,35.48,35.56,35.34,35.52,426300.0
2006-01-23 12:30:00,35.53,35.54,35.25,35.31,442700.0,35.53,35.54,35.25,35.31,442700.0
2006-01-23 13:00:00,35.32,35.48,35.29,35.43,298400.0,35.32,35.48,35.29,35.43,298400.0
2006-01-23 13:30:00,35.42,35.48,35.17,35.26,315200.0,35.42,35.48,35.17,35.26,315200.0
2006-01-23 14:00:00,35.26,35.35,34.86,35.08,623700.0,35.26,35.35,34.86,35.08,623700.0
2006-01-23 14:30:00,35.1,35.17,34.75,34.98,550100.0,35.1,35.17,34.75,34.98,550100.0
2006-01-23 15:00:00,34.98,35.0,34.8,34.98,394500.0,34.98,35.0,34.8,34.98,394500.0
2006-01-23 15:30:00,34.98,35.23,34.81,34.84,1097200.0,34.98,35.23,34.81,34.84,1097200.0
2006-01-24 09:30:00,34.59,34.69,33.61,34.21,1674300.0,34.59,34.69,33.61,34.21,1674300.0
2006-01-24 10:00:00,34.21,34.38,34.0,34.23,797500.0,34.21,34.38,34.0,34.23,797500.0
2006-01-24 10:30:00,34.23,34.78,34.13,34.48,668300.0,34.23,34.78,34.13,34.48,668300.0
2006-01-24 11:00:00,34.5,34.95,34.35,34.87,525200.0,34.5,34.95,34.35,34.87,525200.0
2006-01-24 11:30:00,34.86,35.48,34.83,35.18,889800.0,34.86,35.48,34.83,35.18,889800.0
2006-01-24 12:00:00,35.19,35.25,34.9,34.93,393900.0,35.19,35.25,34.9,34.93,393900.0
2006-01-24 12:30:00,34.93,35.09,34.78,35.05,326300.0,34.93,35.09,34.78,35.05,326300.0
2006-01-24 13:00:00,35.09,35.15,34.96,35.1,259600.0,35.09,35.15,34.96,35.1,259600.0
2006-01-24 13:30:00,35.1,35.14,34.81,34.98,244200.0,35.1,35.14,34.81,34.98,244200.0
2006-01-24 14:00:00,34.98,35.14,34.9,35.0,335000.0,34.98,35.14,34.9,35.0,335000.0
2006-01-24 14:30:00,35.0,35.06,34.9,34.95,226200.0,35.0,35.06,34.9,34.95,226200.0
2006-01-24 15:00:00,34.95,35.04,34.86,35.03,319500.0,34.95,35.04,34.86,35.03,319500.0
2006-01-24 15:30:00,35.02,35.04,34.81,34.89,492500.0,35.02,35.04,34.81,34.89,492500.0
2006-01-25 09:30:00,35.63,35.74,34.94,35.14,904400.0,35.63,35.74,34.94,35.14,904400.0
2006-01-25 10:00:00,35.12,35.22,34.58,34.84,671600.0,35.12,35.22,34.58,34.84,671600.0
2006-01-25 10:30:00,34.83,35.04,34.66,34.94,359900.0,34.83,35.04,34.66,34.94,359900.0
2006-01-25 11:00:00,34.94,34.98,34.71,34.93,338100.0,34.94,34.98,34.71,34.93,338100.0
2006-01-25 11:30:00,34.94,34.97,34.68,34.72,190700.0,34.94,34.97,34.68,34.72,190700.0
2006-01-25 12:00:00,34.74,34.83,34.41,34.43,288700.0,34.74,34.83,34.41,34.43,288700.0
2006-01-25 12:30:00,34.45,34.54,34.18,34.42,335800.0,34.45,34.54,34.18,34.42,335800.0
2006-01-25 13:00:00,34.42,34.53,34.32,34.44,230100.0,34.42,34.53,34.32,34.44,230100.0
2006-01-25 13:30:00,34.44,34.69,34.44,34.66,192300.0,34.44,34.69,34.44,34.66,192300.0
2006-01-25 14:00:00,34.67,34.67,34.49,34.55,224900.0,34.67,34.67,34.49,34.55,224900.0
2006-01-25 14:30:00,34.55,34.67,34.52,34.62,243000.0,34.55,34.67,34.52,34.62,243000.0
2006-01-25 15:00:00,34.62,34.97,34.61,34.84,410600.0,34.62,34.97,34.61,34.84,410600.0
2006-01-25 15:30:00,34.84,34.89,34.65,34.75,459100.0,34.84,34.89,34.65,34.75,459100.0
2006-01-26 09:30:00,34.87,34.96,34.55,34.85,525300.0,34.87,34.96,34.55,34.85,525300.0
2006-01-26 10:00:00,34.84,34.87,34.36,34.49,403700.0,34.84,34.87,34.36,34.49,403700.0
2006-01-26 10:30:00,34.48,34.79,34.47,34.75,221300.0,34.48,34.79,34.47,34.75,221300.0
2006-01-26 11:00:00,34.74,34.77,34.5,34.56,248300.0,34.74,34.77,34.5,34.56,248300.0
2006-01-26 11:30:00,34.52,34.87,34.51,34.8,248500.0,34.52,34.87,34.51,34.8,248500.0
2006-01-26 12:00:00,34.73,35.19,34.73,34.83,372700.0,34.73,35.19,34.73,34.83,372700.0
2006-01-26 12:30:00,34.84,34.85,34.7,34.78,161600.0,34.84,34.85,34.7,34.78,161600.0
2006-01-26 13:00:00,34.78,34.8,34.66,34.67,168900.0,34.78,34.8,34.66,34.67,168900.0
2006-01-26 13:30:00,34.67,34.9,34.67,34.85,156900.0,34.67,34.9,34.67,34.85,156900.0
2006-01-26 14:00:00,34.83,34.93,34.77,34.86,165400.0,34.83,34.93,34.77,34.86,165400.0
2006-01-26 14:30:00,34.85,34.92,34.78,34.82,163400.0,34.85,34.92,34.78,34.82,163400.0
2006-01-26 15:00:00,34.81,34.95,34.8,34.86,211300.0,34.81,34.95,34.8,34.86,211300.0
2006-01-26 15:30:00,34.86,34.97,34.83,34.95,316700.0,34.86,34.97,34.83,34.95,316700.0
2006-01-27 09:30:00,34.65,34.74,34.35,34.48,538000.0,34.65,34.74,34.35,34.48,538000.0
2006-01-27 10:00:00,34.47,34.59,34.33,34.38,469100.0,34.47,34.59,34.33,34.38,469100.0
2006-01-27 10:30:00,34.39,34.4,33.75,34.22,722700.0,34.39,34.4,33.75,34.22,722700.0
2006-01-27 11:00:00,34.2,34.27,33.96,34.12,318300.0,34.2,34.27,33.96,34.12,318300.0
2006-01-27 11:30:00,34.12,34.39,34.06,34.18,251200.0,34.12,34.39,34.06,34.18,251200.0
2006-01-27 12:00:00,34.18,34.18,33.75,33.86,463200.0,34.18,34.18,33.75,33.86,463200.0
2006-01-27 12:30:00,33.87,33.87,32.85,33.14,1097800.0,33.87,33.87,32.85,33.14,1097800.0
2006-01-27 13:00:00,33.14,33.22,30.5,31.71,2823400.0,33.14,33.22,30.5,31.71,2823400.0
2006-01-27 13:30:00,31.76,32.21,31.31,31.87,1075400.0,31.76,32.21,31.31,31.87,1075400.0
2006-01-27 14:00:00,31.86,32.43,31.85,32.14,659300.0,31.86,32.43,31.85,32.14,659300.0
2006-01-27 14:30:00,32.16,32.22,31.82,32.0,524900.0,32.16,32.22,31.82,32.0,524900.0
2006-01-27 15:00:00,32.0,32.39,31.91,32.32,594300.0,32.0,32.39,31.91,32.32,594300.0
2006-01-27 15:30:00,32.32,32.35,31.96,32.06,788800.0,32.32,32.35,31.96,32.06,788800.0
2006-01-30 09:30:00,31.53,31.75,30.36,31.24,1556900.0,31.53,31.75,30.36,31.24,1556900.0
2006-01-30 10:00:00,31.24,31.46,30.5,30.61,826400.0,31.24,31.46,30.5,30.61,826400.0
2006-01-30 10:30:00,30.61,30.99,30.44,30.67,922200.0,30.61,30.99,30.44,30.67,922200.0
2006-01-30 11:00:00,30.69,30.98,30.62,30.77,488200.0,30.69,30.98,30.62,30.77,488200.0
2006-01-30 11:30:00,30.77,30.91,30.75,30.8,291500.0,30.77,30.91,30.75,30.8,291500.0
2006-01-30 12:00:00,30.81,31.03,30.77,30.93,299900.0,30.81,31.03,30.77,30.93,299900.0
2006-01-30 12:30:00,30.92,31.46,30.9,31.15,539200.0,30.92,31.46,30.9,31.15,539200.0
2006-01-30 13:00:00,31.18,31.39,31.15,31.28,203700.0,31.18,31.39,31.15,31.28,203700.0
2006-01-30 13:30:00,31.3,31.4,31.18,31.35,212000.0,31.3,31.4,31.18,31.35,212000.0
2006-01-30 14:00:00,31.33,31.37,31.23,31.29,144700.0,31.33,31.37,31.23,31.29,144700.0
2006-01-30 14:30:00,31.28,31.29,31.2,31.23,136400.0,31.28,31.29,31.2,31.23,136400.0
2006-01-30 15:00:00,31.23,31.24,30.85,30.98,381300.0,31.23,31.24,30.85,30.98,381300.0
2006-01-30 15:30:00,30.98,31.28,30.96,31.12,465100.0,30.98,31.28,30.96,31.12,465100.0
2006-01-31 09:30:00,31.01,31.14,30.61,30.78,632600.0,31.01,31.14,30.61,30.78,632600.0
2006-01-31 10:00:00,30.76,30.85,30.5,30.6,391700.0,30.76,30.85,30.5,30.6,391700.0
2006-01-31 10:30:00,30.61,30.73,30.23,30.56,478000.0,30.61,30.73,30.23,30.56,478000.0
2006-01-31 11:00:00,30.54,30.74,30.3,30.34,357200.0,30.54,30.74,30.3,30.34,357200.0
2006-01-31 11:30:00,30.33,30.54,28.9,29.16,1785400.0,30.33,30.54,28.9,29.16,1785400.0
2006-01-31 12:00:00,29.15,29.5,28.8,29.48,1521300.0,29.15,29.5,28.8,29.48,1521300.0
2006-01-31 12:30:00,29.47,29.49,29.2,29.35,614900.0,29.47,29.49,29.2,29.35,614900.0
2006-01-31 13:00:00,29.35,29.59,29.24,29.5,375300.0,29.35,29.59,29.24,29.5,375300.0
2006-01-31 13:30:00,29.48,29.74,29.48,29.65,339000.0,29.48,29.74,29.48,29.65,339000.0
2006-01-31 14:00:00,29.65,29.69,29.26,29.44,473400.0,29.65,29.69,29.26,29.44,473400.0
2006-01-31 14:30:00,29.46,29.65,29.37,29.55,440700.0,29.46,29.65,29.37,29.55,440700.0
2006-01-31 15:00:00,29.55,29.63,29.49,29.6,312900.0,29.55,29.63,29.49,29.6,312900.0
2006-01-31 15:30:00,29.61,29.63,28.97,29.2,1352300.0,29.61,29.63,28.97,29.2,1352300.0
2006-02-01 09:30:00,28.34,28.9,27.56,27.61,1490800.0,28.34,28.9,27.56,27.61,1490800.0
2006-02-01 10:00:00,27.57,27.68,26.89,27.15,2673700.0,27.57,27.68,26.89,27.15,2673700.0
2006-02-01 10:30:00,27.15,27.48,27.12,27.46,772400.0,27.15,27.48,27.12,27.46,772400.0
2006-02-01 11:00:00,27.47,27.86,27.36,27.58,637500.0,27.47,27.86,27.36,27.58,637500.0
2006-02-01 11:30:00,27.58,27.75,27.51,27.53,374200.0,27.58,27.75,27.51,27.53,374200.0
2006-02-01 12:00:00,27.56,27.74,27.53,27.71,232100.0,27.56,27.74,27.53,27.71,232100.0
2006-02-01 12:30:00,27.72,28.5,27.72,28.19,918600.0,27.72,28.5,27.72,28.19,918600.0
2006-02-01 13:00:00,28.19,28.2,27.81,27.96,290300.0,28.19,28.2,27.81,27.96,290300.0
2006-02-01 13:30:00,27.94,27.97,27.57,27.74,395300.0,27.94,27.97,27.57,27.74,395300.0
2006-02-01 14:00:00,27.74,28.0,27.7,27.79,452400.0,27.74,28.0,27.7,27.79,452400.0
2006-02-01 14:30:00,27.8,27.88,27.65,27.68,238800.0,27.8,27.88,27.65,27.68,238800.0
2006-02-01 15:00:00,27.69,27.75,27.42,27.43,406000.0,27.69,27.75,27.42,27.43,406000.0
2006-02-01 15:30:00,27.43,27.53,27.01,27.31,1216700.0,27.43,27.53,27.01,27.31,1216700.0
2006-02-02 09:30:00,26.65,26.84,26.22,26.43,1355200.0,26.65,26.84,26.22,26.43,1355200.0
2006-02-02 10:00:00,26.43,27.3,26.3,27.26,1295100.0,26.43,27.3,26.3,27.26,1295100.0
2006-02-02 10:30:00,27.24,28.48,27.24,28.01,3495000.0,27.24,28.48,27.24,28.01,3495000.0
2006-02-02 11:00:00,28.02,28.05,27.4,27.62,1138900.0,28.02,28.05,27.4,27.62,1138900.0
2006-02-02 11:30:00,27.61,27.83,27.27,27.33,630800.0,27.61,27.83,27.27,27.33,630800.0
2006-02-02 12:00:00,27.35,27.75,27.0,27.08,592500.0,27.35,27.75,27.0,27.08,592500.0
2006-02-02 12:30:00,27.09,27.64,27.05,27.5,398800.0,27.09,27.64,27.05,27.5,398800.0
2006-02-02 13:00:00,27.47,27.58,27.3,27.33,165300.0,27.47,27.58,27.3,27.33,165300.0
2006-02-02 13:30:00,27.33,27.63,27.23,27.47,263500.0,27.33,27.63,27.23,27.47,263500.0
2006-02-02 14:00:00,27.44,27.44,27.21,27.27,149000.0,27.44,27.44,27.21,27.27,149000.0
2006-02-02 14:30:00,27.27,27.44,27.1,27.17,412400.0,27.27,27.44,27.1,27.17,412400.0
2006-02-02 15:00:00,27.18,27.33,27.07,27.16,377500.0,27.18,27.33,27.07,27.16,377500.0
2006-02-02 15:30:00,27.16,27.19,26.94,26.98,643900.0,27.16,27.19,26.94,26.98,643900.0
2006-02-03 09:30:00,26.98,27.74,26.44,26.83,886400.0,26.98,27.74,26.44,26.83,886400.0
2006-02-03 10:00:00,26.89,27.5,26.7,27.21,814800.0,26.89,27.5,26.7,27.21,814800.0
2006-02-03 10:30:00,27.23,27.48,26.89,27.47,623700.0,27.23,27.48,26.89,27.47,623700.0
2006-02-03 11:00:00,27.46,27.94,27.35,27.67,909400.0,27.46,27.94,27.35,27.67,909400.0
2006-02-03 11:30:00,27.67,27.85,27.41,27.69,459400.0,27.67,27.85,27.41,27.69,459400.0
2006-02-03 12:00:00,27.69,27.7,27.41,27.46,295600.0,27.69,27.7,27.41,27.46,295600.0
2006-02-03 12:30:00,27.44,27.5,27.15,27.38,308800.0,27.44,27.5,27.15,27.38,308800.0
2006-02-03 13:00:00,27.37,27.54,27.32,27.49,165100.0,27.37,27.54,27.32,27.49,165100.0
2006-02-03 13:30:00,27.48,27.74,27.47,27.56,329800.0,27.48,27.74,27.47,27.56,329800.0
2006-02-03 14:00:00,27.55,27.58,27.25,27.4,248300.0,27.55,27.58,27.25,27.4,248300.0
2006-02-03 14:30:00,27.4,27.49,27.25,27.39,253200.0,27.4,27.49,27.25,27.39,253200.0
2006-02-03 15:00:00,27.39,27.45,27.18,27.25,272700.0,27.39,27.45,27.18,27.25,272700.0
2006-02-03 15:30:00,27.25,27.34,27.11,27.22,472400.0,27.25,27.34,27.11,27.22,472400.0
2006-02-06 09:30:00,27.51,29.5,27.43,28.37,2174600.0,27.51,29.5,27.43,28.37,2174600.0
2006-02-06 10:00:00,28.38,28.89,28.21,28.3,1088300.0,28.38,28.89,28.21,28.3,1088300.0
2006-02-06 10:30:00,28.3,28.57,28.25,28.43,353600.0,28.3,28.57,28.25,28.43,353600.0
2006-02-06 11:00:00,28.44,28.95,28.32,28.41,562900.0,28.44,28.95,28.32,28.41,562900.0
2006-02-06 11:30:00,28.41,28.74,28.4,28.74,292000.0,28.41,28.74,28.4,28.74,292000.0
2006-02-06 12:00:00,28.71,28.85,28.62,28.67,349800.0,28.71,28.85,28.62,28.67,349800.0
2006-02-06 12:30:00,28.67,28.75,28.59,28.68,140700.0,28.67,28.75,28.59,28.68,140700.0
2006-02-06 13:00:00,28.68,28.85,28.66,28.81,204500.0,28.68,28.85,28.66,28.81,204500.0
2006-02-06 13:30:00,28.79,28.91,28.56,28.68,269300.0,28.79,28.91,28.56,28.68,269300.0
2006-02-06 14:00:00,28.68,28.71,28.46,28.6,352600.0,28.68,28.71,28.46,28.6,352600.0
2006-02-06 14:30:00,28.6,28.75,28.55,28.64,171100.0,28.6,28.75,28.55,28.64,171100.0
2006-02-06 15:00:00,28.64,28.79,28.61,28.73,258600.0,28.64,28.79,28.61,28.73,258600.0
2006-02-06 15:30:00,28.74,29.26,28.74,29.23,1410600.0,28.74,29.26,28.74,29.23,1410600.0
2006-02-07 09:30:00,29.69,29.94,29.15,29.37,1505100.0,29.69,29.94,29.15,29.37,1505100.0
2006-02-07 10:00:00,29.36,29.65,28.56,28.82,758100.0,29.36,29.65,28.56,28.82,758100.0
2006-02-07 10:30:00,28.8,28.94,28.36,28.77,434700.0,28.8,28.94,28.36,28.77,434700.0
2006-02-07 11:00:00,28.77,28.98,28.67,28.8,194600.0,28.77,28.98,28.67,28.8,194600.0
2006-02-07 11:30:00,28.81,28.89,28.67,28.75,186700.0,28.81,28.89,28.67,28.75,186700.0
2006-02-07 12:00:00,28.75,28.75,28.46,28.54,210900.0,28.75,28.75,28.46,28.54,210900.0
2006-02-07 12:30:00,28.53,28.81,28.5,28.57,159900.0,28.53,28.81,28.5,28.57,159900.0
2006-02-07 13:00:00,28.57,28.68,28.35,28.56,175100.0,28.57,28.68,28.35,28.56,175100.0
2006-02-07 13:30:00,28.57,28.65,28.5,28.63,106600.0,28.57,28.65,28.5,28.63,106600.0
2006-02-07 14:00:00,28.64,28.88,28.54,28.82,124400.0,28.64,28.88,28.54,28.82,124400.0
2006-02-07 14:30:00,28.82,29.07,28.65,28.74,306300.0,28.82,29.07,28.65,28.74,306300.0
2006-02-07 15:00:00,28.75,28.82,28.5,28.64,244900.0,28.75,28.82,28.5,28.64,244900.0
2006-02-07 15:30:00,28.66,28.8,28.53,28.69,447600.0,28.66,28.8,28.53,28.69,447600.0
2006-02-08 09:30:00,27.97,28.19,27.65,28.12,612200.0,27.97,28.19,27.65,28.12,612200.0
2006-02-08 10:00:00,28.1,28.12,27.71,27.85,337700.0,28.1,28.12,27.71,27.85,337700.0
2006-02-08 10:30:00,27.81,28.05,27.73,27.9,202500.0,27.81,28.05,27.73,27.9,202500.0
2006-02-08 11:00:00,27.9,28.09,27.84,28.06,171100.0,27.9,28.09,27.84,28.06,171100.0
2006-02-08 11:30:00,28.04,28.12,27.94,28.12,139800.0,28.04,28.12,27.94,28.12,139800.0
2006-02-08 12:00:00,28.12,28.45,28.11,28.23,262400.0,28.12,28.45,28.11,28.23,262400.0
2006-02-08 12:30:00,28.23,28.56,28.19,28.55,226100.0,28.23,28.56,28.19,28.55,226100.0
2006-02-08 13:00:00,28.56,28.59,28.38,28.47,146000.0,28.56,28.59,28.38,28.47,146000.0
2006-02-08 13:30:00,28.47,28.89,28.4,28.86,248900.0,28.47,28.89,28.4,28.86,248900.0
2006-02-08 14:00:00,28.88,28.95,28.43,28.62,312600.0,28.88,28.95,28.43,28.62,312600.0
2006-02-08 14:30:00,28.61,28.85,28.58,28.75,147700.0,28.61,28.85,28.58,28.75,147700.0
2006-02-08 15:00:00,28.77,29.06,28.63,28.98,356200.0,28.77,29.06,28.63,28.98,356200.0
2006-02-08 15:30:00,28.97,28.97,28.71,28.85,371200.0,28.97,28.97,28.71,28.85,371200.0
2006-02-09 09:30:00,29.0,29.0,28.25,28.63,430700.0,29.0,29.0,28.25,28.63,430700.0
2006-02-09 10:00:00,28.62,29.47,28.54,29.13,444400.0,28.62,29.47,28.54,29.13,444400.0
2006-02-09 10:30:00,29.11,29.38,29.05,29.23,465300.0,29.11,29.38,29.05,29.23,465300.0
2006-02-09 11:00:00,29.24,29.29,29.11,29.16,179900.0,29.24,29.29,29.11,29.16,179900.0
2006-02-09 11:30:00,29.16,29.17,29.01,29.02,102900.0,29.16,29.17,29.01,29.02,102900.0
2006-02-09 12:00:00,29.03,29.05,28.82,28.9,148800.0,29.03,29.05,28.82,28.9,148800.0
2006-02-09 12:30:00,28.88,29.2,28.88,28.93,135300.0,28.88,29.2,28.88,28.93,135300.0
2006-02-09 13:00:00,28.93,29.15,28.84,28.84,95800.0,28.93,29.15,28.84,28.84,95800.0
2006-02-09 13:30:00,28.85,28.92,28.57,28.64,222900.0,28.85,28.92,28.57,28.64,222900.0
2006-02-09 14:00:00,28.64,28.67,28.36,28.57,178100.0,28.64,28.67,28.36,28.57,178100.0
2006-02-09 14:30:00,28.54,28.7,28.46,28.52,87400.0,28.54,28.7,28.46,28.52,87400.0
2006-02-09 15:00:00,28.53,28.55,28.26,28.33,155200.0,28.53,28.55,28.26,28.33,155200.0
2006-02-09 15:30:00,28.33,28.33,27.85,28.1,453000.0,28.33,28.33,27.85,28.1,453000.0
2006-02-10 09:30:00,27.98,28.12,27.32,27.64,563500.0,27.98,28.12,27.32,27.64,563500.0
2006-02-10 10:00:00,27.63,27.66,27.4,27.41,239500.0,27.63,27.66,27.4,27.41,239500.0
2006-02-10 10:30:00,27.42,27.62,27.29,27.37,249500.0,27.42,27.62,27.29,27.37,249500.0
2006-02-10 11:00:00,27.37,27.54,27.33,27.43,118000.0,27.37,27.54,27.33,27.43,118000.0
2006-02-10 11:30:00,27.41,27.51,27.33,27.37,136500.0,27.41,27.51,27.33,27.37,136500.0
2006-02-10 12:00:00,27.37,27.59,27.36,27.39,163800.0,27.37,27.59,27.36,27.39,163800.0
2006-02-10 12:30:00,27.4,27.5,27.39,27.39,123300.0,27.4,27.5,27.39,27.39,123300.0
2006-02-10 13:00:00,27.39,27.5,27.37,27.45,87400.0,27.39,27.5,27.37,27.45,87400.0
2006-02-10 13:30:00,27.45,27.72,27.45,27.71,203500.0,27.45,27.72,27.45,27.71,203500.0
2006-02-10 14:00:00,27.71,27.78,27.64,27.68,201700.0,27.71,27.78,27.64,27.68,201700.0
2006-02-10 14:30:00,27.68,28.09,27.65,27.91,184800.0,27.68,28.09,27.65,27.91,184800.0
2006-02-10 15:00:00,27.91,28.45,27.88,27.96,400400.0,27.91,28.45,27.88,27.96,400400.0
2006-02-10 15:30:00,27.96,28.03,26.8,27.52,1669800.0,27.96,28.03,26.8,27.52,1669800.0
2006-02-13 09:30:00,27.5,28.24,27.26,27.72,477100.0,27.5,28.24,27.26,27.72,477100.0
2006-02-13 10:00:00,27.74,27.85,27.63,27.68,172400.0,27.74,27.85,27.63,27.68,172400.0
2006-02-13 10:30:00,27.69,27.89,27.64,27.8,135800.0,27.69,27.89,27.64,27.8,135800.0
2006-02-13 11:00:00,27.82,28.0,27.8,27.9,147100.0,27.82,28.0,27.8,27.9,147100.0
2006-02-13 11:30:00,27.93,27.93,27.71,27.78,99400.0,27.93,27.93,27.71,27.78,99400.0
2006-02-13 12:00:00,27.76,27.83,27.68,27.68,74700.0,27.76,27.83,27.68,27.68,74700.0
2006-02-13 12:30:00,27.7,27.7,27.37,27.55,142800.0,27.7,27.7,27.37,27.55,142800.0
2006-02-13 13:00:00,27.55,27.62,27.45,27.48,96400.0,27.55,27.62,27.45,27.48,96400.0
2006-02-13 13:30:00,27.49,27.57,27.45,27.47,141700.0,27.49,27.57,27.45,27.47,141700.0
2006-02-13 14:00:00,27.49,27.56,27.47,27.51,68500.0,27.49,27.56,27.47,27.51,68500.0
2006-02-13 14:30:00,27.51,27.69,27.5,27.57,117100.0,27.51,27.69,27.5,27.57,117100.0
2006-02-13 15:00:00,27.58,27.74,27.47,27.65,136900.0,27.58,27.74,27.47,27.65,136900.0
2006-02-13 15:30:00,27.65,27.83,27.62,27.64,338200.0,27.65,27.83,27.62,27.64,338200.0
2006-02-14 09:30:00,27.65,27.79,27.2,27.74,453600.0,27.65,27.79,27.2,27.74,453600.0
2006-02-14 10:00:00,27.74,27.77,27.47,27.6,204700.0,27.74,27.77,27.47,27.6,204700.0
2006-02-14 10:30:00,27.61,27.63,27.41,27.62,115700.0,27.61,27.63,27.41,27.62,115700.0
2006-02-14 11:00:00,27.65,27.75,27.52,27.67,137400.0,27.65,27.75,27.52,27.67,137400.0
2006-02-14 11:30:00,27.63,27.75,27.57,27.72,84300.0,27.63,27.75,27.57,27.72,84300.0
2006-02-14 12:00:00,27.74,27.88,27.71,27.76,158000.0,27.74,27.88,27.71,27.76,158000.0
2006-02-14 12:30:00,27.76,27.79,27.65,27.72,97000.0,27.76,27.79,27.65,27.72,97000.0
2006-02-14 13:00:00,27.71,27.77,27.62,27.74,75100.0,27.71,27.77,27.62,27.74,75100.0
2006-02-14 13:30:00,27.73,27.76,27.61,27.63,63800.0,27.73,27.76,27.61,27.63,63800.0
2006-02-14 14:00:00,27.62,27.85,27.62,27.81,117600.0,27.62,27.85,27.62,27.81,117600.0
2006-02-14 14:30:00,27.82,27.85,27.72,27.75,114900.0,27.82,27.85,27.72,27.75,114900.0
2006-02-14 15:00:00,27.75,27.79,27.67,27.75,135900.0,27.75,27.79,27.67,27.75,135900.0
2006-02-14 15:30:00,27.75,27.77,27.63,27.72,243100.0,27.75,27.77,27.63,27.72,243100.0
2006-02-15 09:30:00,27.83,28.09,27.53,27.8,259600.0,27.83,28.09,27.53,27.8,259600.0
2006-02-15 10:00:00,27.8,28.48,27.69,28.27,480300.0,27.8,28.48,27.69,28.27,480300.0
2006-02-15 10:30:00,28.26,28.54,28.11,28.46,324300.0,28.26,28.54,28.11,28.46,324300.0
2006-02-15 11:00:00,28.46,28.49,28.15,28.27,208300.0,28.46,28.49,28.15,28.27,208300.0
2006-02-15 11:30:00,28.27,28.44,28.2,28.33,92900.0,28.27,28.44,28.2,28.33,92900.0
2006-02-15 12:00:00,28.31,28.4,28.28,28.32,79200.0,28.31,28.4,28.28,28.32,79200.0
2006-02-15 12:30:00,28.32,28.32,28.03,28.18,120500.0,28.32,28.32,28.03,28.18,120500.0
2006-02-15 13:00:00,28.21,28.32,28.12,28.26,85800.0,28.21,28.32,28.12,28.26,85800.0
2006-02-15 13:30:00,28.27,28.39,28.22,28.36,58000.0,28.27,28.39,28.22,28.36,58000.0
2006-02-15 14:00:00,28.33,28.48,28.25,28.45,85500.0,28.33,28.48,28.25,28.45,85500.0
2006-02-15 14:30:00,28.47,28.48,28.25,28.35,116900.0,28.47,28.48,28.25,28.35,116900.0
2006-02-15 15:00:00,28.34,28.38,28.15,28.17,100600.0,28.34,28.38,28.15,28.17,100600.0
2006-02-15 15:30:00,28.17,28.29,28.06,28.27,237000.0,28.17,28.29,28.06,28.27,237000.0
2006-02-16 09:30:00,28.65,29.19,28.6,29.0,573800.0,28.65,29.19,28.6,29.0,573800.0
2006-02-16 10:00:00,28.97,29.15,28.94,28.98,253000.0,28.97,29.15,28.94,28.98,253000.0
2006-02-16 10:30:00,28.99,29.09,28.81,28.96,191600.0,28.99,29.09,28.81,28.96,191600.0
2006-02-16 11:00:00,28.94,29.05,28.9,29.04,98000.0,28.94,29.05,28.9,29.04,98000.0
2006-02-16 11:30:00,29.06,29.14,29.04,29.06,182400.0,29.06,29.14,29.04,29.06,182400.0
2006-02-16 12:00:00,29.06,29.15,29.06,29.1,171300.0,29.06,29.15,29.06,29.1,171300.0
2006-02-16 12:30:00,29.1,29.25,29.09,29.1,249000.0,29.1,29.25,29.09,29.1,249000.0
2006-02-16 13:00:00,29.1,29.16,29.08,29.11,83200.0,29.1,29.16,29.08,29.11,83200.0
2006-02-16 13:30:00,29.11,29.19,29.09,29.11,97800.0,29.11,29.19,29.09,29.11,97800.0
2006-02-16 14:00:00,29.11,29.17,29.07,29.12,112500.0,29.11,29.17,29.07,29.12,112500.0
2006-02-16 14:30:00,29.11,29.2,29.08,29.19,166000.0,29.11,29.2,29.08,29.19,166000.0
2006-02-16 15:00:00,29.19,30.01,29.17,30.0,1029300.0,29.19,30.01,29.17,30.0,1029300.0
2006-02-16 15:30:00,29.99,30.01,29.43,29.64,1173000.0,29.99,30.01,29.43,29.64,1173000.0
2006-02-17 09:30:00,29.38,29.58,29.04,29.5,430200.0,29.38,29.58,29.04,29.5,430200.0
2006-02-17 10:00:00,29.51,29.88,29.25,29.37,317600.0,29.51,29.88,29.25,29.37,317600.0
2006-02-17 10:30:00,29.37,29.49,29.31,29.32,113300.0,29.37,29.49,29.31,29.32,113300.0
2006-02-17 11:00:00,29.32,29.59,29.26,29.53,210900.0,29.32,29.59,29.26,29.53,210900.0
2006-02-17 11:30:00,29.53,29.74,29.52,29.64,224900.0,29.53,29.74,29.52,29.64,224900.0
2006-02-17 12:00:00,29.66,29.82,29.61,29.75,207900.0,29.66,29.82,29.61,29.75,207900.0
2006-02-17 12:30:00,29.75,29.76,29.61,29.67,90100.0,29.75,29.76,29.61,29.67,90100.0
2006-02-17 13:00:00,29.65,29.8,29.61,29.7,119600.0,29.65,29.8,29.61,29.7,119600.0
2006-02-17 13:30:00,29.7,29.88,29.64,29.85,179500.0,29.7,29.88,29.64,29.85,179500.0
2006-02-17 14:00:00,29.85,29.86,29.7,29.86,137000.0,29.85,29.86,29.7,29.86,137000.0
2006-02-17 14:30:00,29.86,29.95,29.85,29.85,191200.0,29.86,29.95,29.85,29.85,191200.0
2006-02-17 15:00:00,29.85,29.91,29.58,29.61,310500.0,29.85,29.91,29.58,29.61,310500.0
2006-02-17 15:30:00,29.6,29.77,29.6,29.72,325000.0,29.6,29.77,29.6,29.72,325000.0
2006-02-21 09:30:00,29.95,30.16,29.3,29.56,709000.0,29.95,30.16,29.3,29.56,709000.0
2006-02-21 10:00:00,29.57,29.72,28.75,28.96,711500.0,29.57,29.72,28.75,28.96,711500.0
2006-02-21 10:30:00,28.88,29.33,28.75,29.2,259000.0,28.88,29.33,28.75,29.2,259000.0
2006-02-21 11:00:00,29.17,29.4,29.17,29.35,114100.0,29.17,29.4,29.17,29.35,114100.0
2006-02-21 11:30:00,29.34,29.36,29.0,29.0,88000.0,29.34,29.36,29.0,29.0,88000.0
2006-02-21 12:00:00,29.0,29.05,28.88,28.92,116400.0,29.0,29.05,28.88,28.92,116400.0
2006-02-21 12:30:00,28.91,29.12,28.82,28.95,111200.0,28.91,29.12,28.82,28.95,111200.0
2006-02-21 13:00:00,28.95,29.17,28.9,29.05,76500.0,28.95,29.17,28.9,29.05,76500.0
2006-02-21 13:30:00,29.05,29.15,28.92,28.96,66300.0,29.05,29.15,28.92,28.96,66300.0
2006-02-21 14:00:00,28.96,29.08,27.89,28.31,1342600.0,28.96,29.08,27.89,28.31,1342600.0
2006-02-21 14:30:00,28.3,28.5,28.08,28.33,356700.0,28.3,28.5,28.08,28.33,356700.0
2006-02-21 15:00:00,28.33,28.42,28.22,28.3,288900.0,28.33,28.42,28.22,28.3,288900.0
2006-02-21 15:30:00,28.28,28.37,28.13,28.29,450500.0,28.28,28.37,28.13,28.29,450500.0
2006-02-22 09:30:00,28.0,28.18,26.89,27.12,1003500.0,28.0,28.18,26.89,27.12,1003500.0
2006-02-22 10:00:00,27.09,27.55,26.96,27.51,391000.0,27.09,27.55,26.96,27.51,391000.0
2006-02-22 10:30:00,27.54,27.77,27.5,27.73,257700.0,27.54,27.77,27.5,27.73,257700.0
2006-02-22 11:00:00,27.73,28.18,26.8,28.17,245700.0,27.73,28.18,26.8,28.17,245700.0
2006-02-22 11:30:00,28.17,28.58,27.81,28.48,380900.0,28.17,28.58,27.81,28.48,380900.0
2006-02-22 12:00:00,28.52,29.13,28.47,28.93,547600.0,28.52,29.13,28.47,28.93,547600.0
2006-02-22 12:30:00,28.95,29.02,28.55,28.7,263400.0,28.95,29.02,28.55,28.7,263400.0
2006-02-22 13:00:00,28.7,28.81,28.53,28.56,143400.0,28.7,28.81,28.53,28.56,143400.0
2006-02-22 13:30:00,28.56,28.58,28.23,28.43,229600.0,28.56,28.58,28.23,28.43,229600.0
2006-02-22 14:00:00,28.43,28.47,27.84,28.06,303000.0,28.43,28.47,27.84,28.06,303000.0
2006-02-22 14:30:00,28.09,28.29,27.9,28.27,208400.0,28.09,28.29,27.9,28.27,208400.0
2006-02-22 15:00:00,28.29,28.39,28.2,28.29,177500.0,28.29,28.39,28.2,28.29,177500.0
2006-02-22 15:30:00,28.29,28.45,28.21,28.25,367000.0,28.29,28.45,28.21,28.25,367000.0
2006-02-23 09:30:00,29.1,29.3,28.75,28.96,700900.0,29.1,29.3,28.75,28.96,700900.0
2006-02-23 10:00:00,28.99,29.2,28.93,29.19,317100.0,28.99,29.2,28.93,29.19,317100.0
2006-02-23 10:30:00,29.2,30.01,29.14,29.8,1363700.0,29.2,30.01,29.14,29.8,1363700.0
2006-02-23 11:00:00,29.8,31.14,29.74,30.88,1659800.0,29.8,31.14,29.74,30.88,1659800.0
2006-02-23 11:30:00,30.9,30.94,30.44,30.55,635500.0,30.9,30.94,30.44,30.55,635500.0
2006-02-23 12:00:00,30.57,30.9,30.46,30.81,313300.0,30.57,30.9,30.46,30.81,313300.0
2006-02-23 12:30:00,30.81,30.97,30.01,30.63,708600.0,30.81,30.97,30.01,30.63,708600.0
2006-02-23 13:00:00,30.65,30.86,29.9,30.8,998500.0,30.65,30.86,29.9,30.8,998500.0
2006-02-23 13:30:00,30.8,31.35,30.59,31.3,721300.0,30.8,31.35,30.59,31.3,721300.0
2006-02-23 14:00:00,31.31,31.32,30.9,31.03,466100.0,31.31,31.32,30.9,31.03,466100.0
2006-02-23 14:30:00,31.05,31.65,30.94,31.54,757100.0,31.05,31.65,30.94,31.54,757100.0
2006-02-23 15:00:00,31.53,32.28,31.41,32.26,1414500.0,31.53,32.28,31.41,32.26,1414500.0
2006-02-23 15:30:00,32.25,32.28,31.6,32.04,1693900.0,32.25,32.28,31.6,32.04,1693900.0
2006-02-24 09:30:00,32.13,32.24,31.1,31.37,898700.0,32.13,32.24,31.1,31.37,898700.0
2006-02-24 10:00:00,31.34,31.49,31.1,31.33,465900.0,31.34,31.49,31.1,31.33,465900.0
2006-02-24 10:30:00,31.34,31.34,30.62,30.8,651800.0,31.34,31.34,30.62,30.8,651800.0
2006-02-24 11:00:00,30.78,31.19,30.72,31.13,312900.0,30.78,31.19,30.72,31.13,312900.0
2006-02-24 11:30:00,31.1,31.46,31.0,31.34,363700.0,31.1,31.46,31.0,31.34,363700.0
2006-02-24 12:00:00,31.37,31.5,31.11,31.35,257600.0,31.37,31.5,31.11,31.35,257600.0
2006-02-24 12:30:00,31.35,31.83,31.26,31.75,286000.0,31.35,31.83,31.26,31.75,286000.0
2006-02-24 13:00:00,31.76,31.83,31.53,31.67,252600.0,31.76,31.83,31.53,31.67,252600.0
2006-02-24 13:30:00,31.67,31.7,31.35,31.37,149300.0,31.67,31.7,31.35,31.37,149300.0
2006-02-24 14:00:00,31.37,31.54,31.3,31.34,182100.0,31.37,31.54,31.3,31.34,182100.0
2006-02-24 14:30:00,31.38,31.54,31.25,31.5,253000.0,31.38,31.54,31.25,31.5,253000.0
2006-02-24 15:00:00,31.49,31.6,31.26,31.28,319400.0,31.49,31.6,31.26,31.28,319400.0
2006-02-24 15:30:00,31.28,31.29,30.94,31.22,545700.0,31.28,31.29,30.94,31.22,545700.0
2006-02-27 09:30:00,31.44,32.15,31.29,31.85,527300.0,31.44,32.15,31.29,31.85,527300.0
2006-02-27 10:00:00,31.84,31.89,31.65,31.76,230800.0,31.84,31.89,31.65,31.76,230800.0
2006-02-27 10:30:00,31.78,31.8,31.72,31.75,110600.0,31.78,31.8,31.72,31.75,110600.0
2006-02-27 11:00:00,31.76,31.92,31.65,31.88,229600.0,31.76,31.92,31.65,31.88,229600.0
2006-02-27 11:30:00,31.88,31.89,31.78,31.81,113200.0,31.88,31.89,31.78,31.81,113200.0
2006-02-27 12:00:00,31.8,31.81,31.67,31.7,81000.0,31.8,31.81,31.67,31.7,81000.0
2006-02-27 12:30:00,31.7,31.72,31.36,31.55,148800.0,31.7,31.72,31.36,31.55,148800.0
2006-02-27 13:00:00,31.52,31.55,31.36,31.37,98100.0,31.52,31.55,31.36,31.37,98100.0
2006-02-27 13:30:00,31.37,31.39,31.11,31.32,250300.0,31.37,31.39,31.11,31.32,250300.0
2006-02-27 14:00:00,31.32,31.38,31.2,31.3,129000.0,31.32,31.38,31.2,31.3,129000.0
2006-02-27 14:30:00,31.29,31.34,31.12,31.24,128600.0,31.29,31.34,31.12,31.24,128600.0
2006-02-27 15:00:00,31.22,31.35,31.2,31.24,193100.0,31.22,31.35,31.2,31.24,193100.0
2006-02-27 15:30:00,31.25,31.34,31.24,31.31,224500.0,31.25,31.34,31.24,31.31,224500.0
2006-02-28 09:30:00,31.0,31.48,30.96,31.19,258100.0,31.0,31.48,30.96,31.19,258100.0
2006-02-28 10:00:00,31.2,31.2,30.86,30.9,219800.0,31.2,31.2,30.86,30.9,219800.0
2006-02-28 10:30:00,30.9,30.9,30.25,30.3,392600.0,30.9,30.9,30.25,30.3,392600.0
2006-02-28 11:00:00,30.3,30.49,30.25,30.43,230900.0,30.3,30.49,30.25,30.43,230900.0
2006-02-28 11:30:00,30.44,30.6,30.3,30.59,167900.0,30.44,30.6,30.3,30.59,167900.0
2006-02-28 12:00:00,30.58,30.69,30.48,30.49,112000.0,30.58,30.69,30.48,30.49,112000.0
2006-02-28 12:30:00,30.48,31.98,30.45,31.81,1100000.0,30.48,31.98,30.45,31.81,1100000.0
2006-02-28 13:00:00,31.81,31.9,31.25,31.38,304300.0,31.81,31.9,31.25,31.38,304300.0
2006-02-28 13:30:00,31.38,31.63,31.34,31.4,139900.0,31.38,31.63,31.34,31.4,139900.0
2006-02-28 14:00:00,31.39,31.4,31.06,31.22,207700.0,31.39,31.4,31.06,31.22,207700.0
2006-02-28 14:30:00,31.21,31.47,31.03,31.15,162800.0,31.21,31.47,31.03,31.15,162800.0
2006-02-28 15:00:00,31.16,31.23,31.0,31.23,155200.0,31.16,31.23,31.0,31.23,155200.0
2006-02-28 15:30:00,31.26,31.3,31.02,31.02,230000.0,31.26,31.3,31.02,31.02,230000.0
2006-03-01 09:30:00,31.24,31.58,31.11,31.3,272600.0,31.24,31.58,31.11,31.3,272600.0
2006-03-01 10:00:00,31.31,31.4,31.12,31.21,178100.0,31.31,31.4,31.12,31.21,178100.0
2006-03-01 10:30:00,31.22,31.7,31.2,31.63,179600.0,31.22,31.7,31.2,31.63,179600.0
2006-03-01 11:00:00,31.63,31.95,31.6,31.92,282000.0,31.63,31.95,31.6,31.92,282000.0
2006-03-01 11:30:00,31.92,32.25,31.74,32.04,421000.0,31.92,32.25,31.74,32.04,421000.0
2006-03-01 12:00:00,32.03,32.15,31.81,31.91,158600.0,32.03,32.15,31.81,31.91,158600.0
2006-03-01 12:30:00,31.91,33.0,31.87,32.44,1279300.0,31.91,33.0,31.87,32.44,1279300.0
2006-03-01 13:00:00,32.45,32.59,32.23,32.47,319500.0,32.45,32.59,32.23,32.47,319500.0
2006-03-01 13:30:00,32.47,32.58,32.25,32.53,223700.0,32.47,32.58,32.25,32.53,223700.0
2006-03-01 14:00:00,32.52,32.83,32.44,32.81,306600.0,32.52,32.83,32.44,32.81,306600.0
2006-03-01 14:30:00,32.8,32.97,32.69,32.87,374000.0,32.8,32.97,32.69,32.87,374000.0
2006-03-01 15:00:00,32.87,33.08,32.62,32.67,475200.0,32.87,33.08,32.62,32.67,475200.0
2006-03-01 15:30:00,32.68,32.98,32.68,32.82,468500.0,32.68,32.98,32.68,32.82,468500.0
2006-03-02 09:30:00,32.9,33.96,32.75,32.97,760000.0,32.9,33.96,32.75,32.97,760000.0
2006-03-02 10:00:00,32.99,33.39,32.91,33.15,301400.0,32.99,33.39,32.91,33.15,301400.0
2006-03-02 10:30:00,33.15,33.35,33.11,33.24,240600.0,33.15,33.35,33.11,33.24,240600.0
2006-03-02 11:00:00,33.25,33.4,33.14,33.21,173100.0,33.25,33.4,33.14,33.21,173100.0
2006-03-02 11:30:00,33.21,33.24,32.92,32.95,202400.0,33.21,33.24,32.92,32.95,202400.0
2006-03-02 12:00:00,32.95,33.04,32.75,32.77,273700.0,32.95,33.04,32.75,32.77,273700.0
2006-03-02 12:30:00,32.78,33.0,32.66,32.95,183400.0,32.78,33.0,32.66,32.95,183400.0
2006-03-02 13:00:00,32.95,33.1,32.9,32.96,112100.0,32.95,33.1,32.9,32.96,112100.0
2006-03-02 13:30:00,32.93,33.05,32.93,33.0,81800.0,32.93,33.05,32.93,33.0,81800.0
2006-03-02 14:00:00,33.01,33.03,32.51,32.67,254000.0,33.01,33.03,32.51,32.67,254000.0
2006-03-02 14:30:00,32.65,32.88,32.56,32.73,150400.0,32.65,32.88,32.56,32.73,150400.0
2006-03-02 15:00:00,32.73,32.89,32.65,32.72,176100.0,32.73,32.89,32.65,32.72,176100.0
2006-03-02 15:30:00,32.72,32.78,32.64,32.74,199100.0,32.72,32.78,32.64,32.74,199100.0
2006-03-03 09:30:00,32.4,32.42,32.01,32.31,278000.0,32.4,32.42,32.01,32.31,278000.0
2006-03-03 10:00:00,32.34,32.55,32.15,32.52,201300.0,32.34,32.55,32.15,32.52,201300.0
2006-03-03 10:30:00,32.54,32.65,32.2,32.32,148700.0,32.54,32.65,32.2,32.32,148700.0
2006-03-03 11:00:00,32.3,32.47,32.15,32.29,136600.0,32.3,32.47,32.15,32.29,136600.0
2006-03-03 11:30:00,32.27,32.49,32.21,32.41,127600.0,32.27,32.49,32.21,32.41,127600.0
2006-03-03 12:00:00,32.4,32.7,32.36,32.69,118400.0,32.4,32.7,32.36,32.69,118400.0
2006-03-03 12:30:00,32.7,32.75,32.54,32.61,101000.0,32.7,32.75,32.54,32.61,101000.0
2006-03-03 13:00:00,32.62,32.77,32.52,32.76,98900.0,32.62,32.77,32.52,32.76,98900.0
2006-03-03 13:30:00,32.76,32.85,32.59,32.64,123700.0,32.76,32.85,32.59,32.64,123700.0
2006-03-03 14:00:00,32.65,32.75,32.35,32.38,142600.0,32.65,32.75,32.35,32.38,142600.0
2006-03-03 14:30:00,32.39,32.54,32.31,32.5,65000.0,32.39,32.54,32.31,32.5,65000.0
2006-03-03 15:00:00,32.53,32.59,32.32,32.36,104300.0,32.53,32.59,32.32,32.36,104300.0
2006-03-03 15:30:00,32.36,32.39,32.18,32.21,186500.0,32.36,32.39,32.18,32.21,186500.0
2006-03-06 09:30:00,33.14,34.0,33.02,33.58,990700.0,33.14,34.0,33.02,33.58,990700.0
2006-03-06 10:00:00,33.56,33.9,33.51,33.9,478000.0,33.56,33.9,33.51,33.9,478000.0
2006-03-06 10:30:00,33.9,33.99,33.58,33.75,554600.0,33.9,33.99,33.58,33.75,554600.0
2006-03-06 11:00:00,33.75,33.84,33.53,33.68,240700.0,33.75,33.84,33.53,33.68,240700.0
2006-03-06 11:30:00,33.7,33.8,33.4,33.57,232200.0,33.7,33.8,33.4,33.57,232200.0
2006-03-06 12:00:00,33.55,33.69,33.47,33.5,181300.0,33.55,33.69,33.47,33.5,181300.0
2006-03-06 12:30:00,33.49,33.5,33.4,33.48,116800.0,33.49,33.5,33.4,33.48,116800.0
2006-03-06 13:00:00,33.5,33.55,33.4,33.4,90800.0,33.5,33.55,33.4,33.4,90800.0
2006-03-06 13:30:00,33.4,33.49,33.02,33.22,360700.0,33.4,33.49,33.02,33.22,360700.0
2006-03-06 14:00:00,33.24,33.32,33.09,33.19,193200.0,33.24,33.32,33.09,33.19,193200.0
2006-03-06 14:30:00,33.19,33.35,33.08,33.25,251600.0,33.19,33.35,33.08,33.25,251600.0
2006-03-06 15:00:00,33.24,33.44,33.19,33.3,205700.0,33.24,33.44,33.19,33.3,205700.0
2006-03-06 15:30:00,33.3,33.43,33.25,33.28,236000.0,33.3,33.43,33.25,33.28,236000.0
2006-03-07 09:30:00,32.96,33.15,32.52,32.61,399700.0,32.96,33.15,32.52,32.61,399700.0
2006-03-07 10:00:00,32.59,32.98,32.58,32.9,224400.0,32.59,32.98,32.58,32.9,224400.0
2006-03-07 10:30:00,32.9,32.9,32.65,32.68,144100.0,32.9,32.9,32.65,32.68,144100.0
2006-03-07 11:00:00,32.69,32.81,32.67,32.77,90200.0,32.69,32.81,32.67,32.77,90200.0
2006-03-07 11:30:00,32.77,32.81,32.65,32.68,108700.0,32.77,32.81,32.65,32.68,108700.0
2006-03-07 12:00:00,32.67,32.8,32.4,32.44,174400.0,32.67,32.8,32.4,32.44,174400.0
2006-03-07 12:30:00,32.47,32.58,32.32,32.44,127600.0,32.47,32.58,32.32,32.44,127600.0
2006-03-07 13:00:00,32.43,32.53,32.25,32.36,132700.0,32.43,32.53,32.25,32.36,132700.0
2006-03-07 13:30:00,32.36,32.62,32.36,32.45,100100.0,32.36,32.62,32.36,32.45,100100.0
2006-03-07 14:00:00,32.46,32.49,32.12,32.12,221600.0,32.46,32.49,32.12,32.12,221600.0
2006-03-07 14:30:00,32.12,32.29,32.02,32.25,107500.0,32.12,32.29,32.02,32.25,107500.0
2006-03-07 15:00:00,32.25,32.35,32.21,32.3,115100.0,32.25,32.35,32.21,32.3,115100.0
2006-03-07 15:30:00,32.29,32.3,32.05,32.19,238800.0,32.29,32.3,32.05,32.19,238800.0
2006-03-08 09:30:00,31.78,31.89,30.64,31.26,862900.0,31.78,31.89,30.64,31.26,862900.0
2006-03-08 10:00:00,31.25,31.65,31.05,31.24,311300.0,31.25,31.65,31.05,31.24,311300.0
2006-03-08 10:30:00,31.23,31.4,31.16,31.26,130100.0,31.23,31.4,31.16,31.26,130100.0
2006-03-08 11:00:00,31.23,31.34,31.21,31.27,48200.0,31.23,31.34,31.21,31.27,48200.0
2006-03-08 11:30:00,31.23,31.26,31.05,31.13,132700.0,31.23,31.26,31.05,31.13,132700.0
2006-03-08 12:00:00,31.13,31.37,31.12,31.23,108400.0,31.13,31.37,31.12,31.23,108400.0
2006-03-08 12:30:00,31.25,31.45,31.12,31.33,107300.0,31.25,31.45,31.12,31.33,107300.0
2006-03-08 13:00:00,31.34,31.59,31.33,31.42,123400.0,31.34,31.59,31.33,31.42,123400.0
2006-03-08 13:30:00,31.42,31.65,31.37,31.43,68800.0,31.42,31.65,31.37,31.43,68800.0
2006-03-08 14:00:00,31.4,31.6,31.35,31.58,73000.0,31.4,31.6,31.35,31.58,73000.0
2006-03-08 14:30:00,31.59,31.86,31.58,31.71,132800.0,31.59,31.86,31.58,31.71,132800.0
2006-03-08 15:00:00,31.73,31.95,31.7,31.74,177200.0,31.73,31.95,31.7,31.74,177200.0
2006-03-08 15:30:00,31.77,31.95,31.67,31.7,188900.0,31.77,31.95,31.67,31.7,188900.0
2006-03-09 09:30:00,32.0,32.3,31.83,32.16,178100.0,32.0,32.3,31.83,32.16,178100.0
2006-03-09 10:00:00,32.16,32.6,32.16,32.54,159000.0,32.16,32.6,32.16,32.54,159000.0
2006-03-09 10:30:00,32.52,32.64,32.18,32.28,146500.0,32.52,32.64,32.18,32.28,146500.0
2006-03-09 11:00:00,32.28,32.32,32.16,32.32,85000.0,32.28,32.32,32.16,32.32,85000.0
2006-03-09 11:30:00,32.3,32.4,32.2,32.36,93700.0,32.3,32.4,32.2,32.36,93700.0
2006-03-09 12:00:00,32.34,32.34,31.91,32.05,143800.0,32.34,32.34,31.91,32.05,143800.0
2006-03-09 12:30:00,32.05,32.12,31.46,31.81,207200.0,32.05,32.12,31.46,31.81,207200.0
2006-03-09 13:00:00,31.81,31.9,31.54,31.69,102800.0,31.81,31.9,31.54,31.69,102800.0
2006-03-09 13:30:00,31.66,31.83,31.55,31.63,44300.0,31.66,31.83,31.55,31.63,44300.0
2006-03-09 14:00:00,31.66,31.99,31.64,31.94,82700.0,31.66,31.99,31.64,31.94,82700.0
2006-03-09 14:30:00,31.95,32.0,31.62,31.64,75100.0,31.95,32.0,31.62,31.64,75100.0
2006-03-09 15:00:00,31.63,31.69,31.5,31.53,109600.0,31.63,31.69,31.5,31.53,109600.0
2006-03-09 15:30:00,31.53,31.6,31.26,31.27,237000.0,31.53,31.6,31.26,31.27,237000.0
2006-03-10 09:30:00,30.58,31.17,30.42,30.86,246500.0,30.58,31.17,30.42,30.86,246500.0
2006-03-10 10:00:00,30.83,30.99,30.74,30.8,207300.0,30.83,30.99,30.74,30.8,207300.0
2006-03-10 10:30:00,30.81,30.92,30.6,30.64,225600.0,30.81,30.92,30.6,30.64,225600.0
2006-03-10 11:00:00,30.63,30.9,30.52,30.85,173100.0,30.63,30.9,30.52,30.85,173100.0
2006-03-10 11:30:00,30.84,30.95,30.82,30.9,89100.0,30.84,30.95,30.82,30.9,89100.0
2006-03-10 12:00:00,30.9,31.3,30.89,31.13,173400.0,30.9,31.3,30.89,31.13,173400.0
2006-03-10 12:30:00,31.14,31.52,31.11,31.46,191600.0,31.14,31.52,31.11,31.46,191600.0
2006-03-10 13:00:00,31.47,31.48,31.23,31.31,78600.0,31.47,31.48,31.23,31.31,78600.0
2006-03-10 13:30:00,31.3,31.34,31.16,31.29,96800.0,31.3,31.34,31.16,31.29,96800.0
2006-03-10 14:00:00,31.33,31.47,31.29,31.35,88600.0,31.33,31.47,31.29,31.35,88600.0
2006-03-10 14:30:00,31.36,31.46,31.1,31.1,110200.0,31.36,31.46,31.1,31.1,110200.0
2006-03-10 15:00:00,31.1,31.23,31.0,31.23,110500.0,31.1,31.23,31.0,31.23,110500.0
2006-03-10 15:30:00,31.21,31.34,31.21,31.34,152500.0,31.21,31.34,31.21,31.34,152500.0
2006-03-13 09:30:00,31.65,31.94,31.57,31.75,207400.0,31.65,31.94,31.57,31.75,207400.0
2006-03-13 10:00:00,31.74,31.9,31.57,31.6,115700.0,31.74,31.9,31.57,31.6,115700.0
2006-03-13 10:30:00,31.59,31.7,31.48,31.63,85100.0,31.59,31.7,31.48,31.63,85100.0
2006-03-13 11:00:00,31.6,31.85,31.6,31.79,109700.0,31.6,31.85,31.6,31.79,109700.0
2006-03-13 11:30:00,31.79,31.8,31.71,31.75,45600.0,31.79,31.8,31.71,31.75,45600.0
2006-03-13 12:00:00,31.72,31.74,31.6,31.74,35500.0,31.72,31.74,31.6,31.74,35500.0
2006-03-13 12:30:00,31.72,31.78,31.7,31.76,36100.0,31.72,31.78,31.7,31.76,36100.0
2006-03-13 13:00:00,31.74,31.75,31.56,31.67,38100.0,31.74,31.75,31.56,31.67,38100.0
2006-03-13 13:30:00,31.66,31.69,31.47,31.49,60900.0,31.66,31.69,31.47,31.49,60900.0
2006-03-13 14:00:00,31.47,31.56,31.21,31.33,119900.0,31.47,31.56,31.21,31.33,119900.0
2006-03-13 14:30:00,31.33,31.49,31.3,31.42,78900.0,31.33,31.49,31.3,31.42,78900.0
2006-03-13 15:00:00,31.42,31.47,31.3,31.35,141000.0,31.42,31.47,31.3,31.35,141000.0
2006-03-13 15:30:00,31.34,31.4,31.3,31.39,162500.0,31.34,31.4,31.3,31.39,162500.0
2006-03-14 09:30:00,31.5,31.9,31.34,31.61,226900.0,31.5,31.9,31.34,31.61,226900.0
2006-03-14 10:00:00,31.64,31.7,31.45,31.51,96900.0,31.64,31.7,31.45,31.51,96900.0
2006-03-14 10:30:00,31.51,31.62,31.4,31.6,106700.0,31.51,31.62,31.4,31.6,106700.0
2006-03-14 11:00:00,31.6,31.88,31.58,31.82,97600.0,31.6,31.88,31.58,31.82,97600.0
2006-03-14 11:30:00,31.8,31.91,31.61,31.84,110600.0,31.8,31.91,31.61,31.84,110600.0
2006-03-14 12:00:00,31.84,31.88,31.73,31.76,63100.0,31.84,31.88,31.73,31.76,63100.0
2006-03-14 12:30:00,31.73,31.82,31.68,31.78,58100.0,31.73,31.82,31.68,31.78,58100.0
2006-03-14 13:00:00,31.8,31.95,31.78,31.92,92900.0,31.8,31.95,31.78,31.92,92900.0
2006-03-14 13:30:00,31.93,31.94,31.79,31.86,46900.0,31.93,31.94,31.79,31.86,46900.0
2006-03-14 14:00:00,31.88,31.9,31.76,31.86,86700.0,31.88,31.9,31.76,31.86,86700.0
2006-03-14 14:30:00,31.88,32.0,31.83,31.89,82400.0,31.88,32.0,31.83,31.89,82400.0
2006-03-14 15:00:00,31.9,32.11,31.9,32.02,154600.0,31.9,32.11,31.9,32.02,154600.0
2006-03-14 15:30:00,32.02,32.06,31.86,31.97,181500.0,32.02,32.06,31.86,31.97,181500.0
2006-03-15 09:30:00,32.6,32.84,32.16,32.66,449100.0,32.6,32.84,32.16,32.66,449100.0
2006-03-15 10:00:00,32.67,32.7,32.35,32.41,145700.0,32.67,32.7,32.35,32.41,145700.0
2006-03-15 10:30:00,32.4,32.45,32.19,32.23,127000.0,32.4,32.45,32.19,32.23,127000.0
2006-03-15 11:00:00,32.23,32.44,32.23,32.32,96800.0,32.23,32.44,32.23,32.32,96800.0
2006-03-15 11:30:00,32.3,32.34,32.1,32.19,126900.0,32.3,32.34,32.1,32.19,126900.0
2006-03-15 12:00:00,32.17,32.41,32.06,32.2,92500.0,32.17,32.41,32.06,32.2,92500.0
2006-03-15 12:30:00,32.18,32.35,32.16,32.31,32400.0,32.18,32.35,32.16,32.31,32400.0
2006-03-15 13:00:00,32.31,32.37,32.29,32.29,58500.0,32.31,32.37,32.29,32.29,58500.0
2006-03-15 13:30:00,32.31,32.4,32.28,32.36,43000.0,32.31,32.4,32.28,32.36,43000.0
2006-03-15 14:00:00,32.35,32.55,32.33,32.39,89000.0,32.35,32.55,32.33,32.39,89000.0
2006-03-15 14:30:00,32.38,32.45,32.32,32.33,55000.0,32.38,32.45,32.32,32.33,55000.0
2006-03-15 15:00:00,32.32,32.5,32.3,32.44,111300.0,32.32,32.5,32.3,32.44,111300.0
2006-03-15 15:30:00,32.44,32.5,32.29,32.36,200600.0,32.44,32.5,32.29,32.36,200600.0
2006-03-16 09:30:00,32.52,32.68,32.42,32.6,116800.0,32.52,32.68,32.42,32.6,116800.0
2006-03-16 10:00:00,32.57,32.61,32.29,32.4,152100.0,32.57,32.61,32.29,32.4,152100.0
2006-03-16 10:30:00,32.4,32.52,32.24,32.34,114400.0,32.4,32.52,32.24,32.34,114400.0
2006-03-16 11:00:00,32.35,32.5,32.34,32.48,40500.0,32.35,32.5,32.34,32.48,40500.0
2006-03-16 11:30:00,32.48,32.52,32.4,32.41,80100.0,32.48,32.52,32.4,32.41,80100.0
2006-03-16 12:00:00,32.41,32.5,32.41,32.45,30700.0,32.41,32.5,32.41,32.45,30700.0
2006-03-16 12:30:00,32.45,32.48,32.41,32.41,33900.0,32.45,32.48,32.41,32.41,33900.0
2006-03-16 13:00:00,32.43,32.46,32.34,32.44,46800.0,32.43,32.46,32.34,32.44,46800.0
2006-03-16 13:30:00,32.43,32.45,32.37,32.38,36800.0,32.43,32.45,32.37,32.38,36800.0
2006-03-16 14:00:00,32.37,32.46,32.25,32.26,58100.0,32.37,32.46,32.25,32.26,58100.0
2006-03-16 14:30:00,32.28,32.29,31.75,31.76,148200.0,32.28,32.29,31.75,31.76,148200.0
2006-03-16 15:00:00,31.76,31.95,31.68,31.69,146200.0,31.76,31.95,31.68,31.69,146200.0
2006-03-16 15:30:00,31.69,31.83,31.62,31.71,196000.0,31.69,31.83,31.62,31.71,196000.0
2006-03-17 09:30:00,34.2,34.6,33.37,33.62,3303400.0,34.2,34.6,33.37,33.62,3303400.0
2006-03-17 10:00:00,33.63,33.97,33.26,33.29,862500.0,33.63,33.97,33.26,33.29,862500.0
2006-03-17 10:30:00,33.31,33.48,33.0,33.08,628500.0,33.31,33.48,33.0,33.08,628500.0
2006-03-17 11:00:00,33.08,33.56,33.07,33.41,420400.0,33.08,33.56,33.07,33.41,420400.0
2006-03-17 11:30:00,33.41,33.55,33.32,33.47,283200.0,33.41,33.55,33.32,33.47,283200.0
2006-03-17 12:00:00,33.46,33.7,33.44,33.65,196000.0,33.46,33.7,33.44,33.65,196000.0
2006-03-17 12:30:00,33.65,33.83,33.53,33.75,340900.0,33.65,33.83,33.53,33.75,340900.0
2006-03-17 13:00:00,33.76,33.8,33.63,33.67,237000.0,33.76,33.8,33.63,33.67,237000.0
2006-03-17 13:30:00,33.67,33.68,33.35,33.38,206300.0,33.67,33.68,33.35,33.38,206300.0
2006-03-17 14:00:00,33.38,33.57,33.38,33.53,164000.0,33.38,33.57,33.38,33.53,164000.0
2006-03-17 14:30:00,33.53,33.55,33.38,33.4,176000.0,33.53,33.55,33.38,33.4,176000.0
2006-03-17 15:00:00,33.42,33.52,33.39,33.46,207400.0,33.42,33.52,33.39,33.46,207400.0
2006-03-17 15:30:00,33.46,33.55,33.42,33.49,439100.0,33.46,33.55,33.42,33.49,439100.0
2006-03-20 09:30:00,34.63,35.0,34.43,34.68,1478000.0,34.63,35.0,34.43,34.68,1478000.0
2006-03-20 10:00:00,34.68,34.7,34.23,34.44,550700.0,34.68,34.7,34.23,34.44,550700.0
2006-03-20 10:30:00,34.44,34.75,34.29,34.35,438100.0,34.44,34.75,34.29,34.35,438100.0
2006-03-20 11:00:00,34.35,34.5,34.31,34.43,192500.0,34.35,34.5,34.31,34.43,192500.0
2006-03-20 11:30:00,34.42,34.7,34.4,34.68,218500.0,34.42,34.7,34.4,34.68,218500.0
2006-03-20 12:00:00,34.68,34.7,34.48,34.55,134900.0,34.68,34.7,34.48,34.55,134900.0
2006-03-20 12:30:00,34.56,34.63,34.46,34.63,153900.0,34.56,34.63,34.46,34.63,153900.0
2006-03-20 13:00:00,34.61,34.65,34.53,34.6,104600.0,34.61,34.65,34.53,34.6,104600.0
2006-03-20 13:30:00,34.6,34.64,34.53,34.58,87700.0,34.6,34.64,34.53,34.58,87700.0
2006-03-20 14:00:00,34.59,34.68,34.56,34.61,181500.0,34.59,34.68,34.56,34.61,181500.0
2006-03-20 14:30:00,34.61,34.65,34.55,34.56,146100.0,34.61,34.65,34.55,34.56,146100.0
2006-03-20 15:00:00,34.57,34.6,34.34,34.37,278400.0,34.57,34.6,34.34,34.37,278400.0
2006-03-20 15:30:00,34.38,34.49,34.35,34.4,323100.0,34.38,34.49,34.35,34.4,323100.0
2006-03-21 09:30:00,35.82,35.9,35.15,35.54,1767800.0,35.82,35.9,35.15,35.54,1767800.0
2006-03-21 10:00:00,35.53,35.65,35.22,35.35,588800.0,35.53,35.65,35.22,35.35,588800.0
2006-03-21 10:30:00,35.35,35.57,35.33,35.37,438800.0,35.35,35.57,35.33,35.37,438800.0
2006-03-21 11:00:00,35.38,35.68,35.35,35.59,498400.0,35.38,35.68,35.35,35.59,498400.0
2006-03-21 11:30:00,35.6,35.88,35.57,35.84,542400.0,35.6,35.88,35.57,35.84,542400.0
2006-03-21 12:00:00,35.84,36.49,35.8,36.47,1269900.0,35.84,36.49,35.8,36.47,1269900.0
2006-03-21 12:30:00,36.49,36.65,36.17,36.36,847900.0,36.49,36.65,36.17,36.36,847900.0
2006-03-21 13:00:00,36.37,36.51,36.21,36.26,395400.0,36.37,36.51,36.21,36.26,395400.0
2006-03-21 13:30:00,36.26,36.36,35.95,36.12,738700.0,36.26,36.36,35.95,36.12,738700.0
2006-03-21 14:00:00,36.13,36.14,35.58,35.63,701400.0,36.13,36.14,35.58,35.63,701400.0
2006-03-21 14:30:00,35.64,36.32,35.56,35.71,761900.0,35.64,36.32,35.56,35.71,761900.0
2006-03-21 15:00:00,35.73,36.06,35.65,35.86,614800.0,35.73,36.06,35.65,35.86,614800.0
2006-03-21 15:30:00,35.85,36.33,35.8,36.22,748800.0,35.85,36.33,35.8,36.22,748800.0
2006-03-22 09:30:00,35.77,36.22,35.65,35.89,758800.0,35.77,36.22,35.65,35.89,758800.0
2006-03-22 10:00:00,35.89,36.1,35.85,36.06,264600.0,35.89,36.1,35.85,36.06,264600.0
2006-03-22 10:30:00,36.05,36.15,35.94,35.94,201400.0,36.05,36.15,35.94,35.94,201400.0
2006-03-22 11:00:00,35.94,36.08,35.86,35.97,223700.0,35.94,36.08,35.86,35.97,223700.0
2006-03-22 11:30:00,35.97,36.48,35.95,36.29,304900.0,35.97,36.48,35.95,36.29,304900.0
2006-03-22 12:00:00,36.29,36.56,36.27,36.32,399700.0,36.29,36.56,36.27,36.32,399700.0
2006-03-22 12:30:00,36.34,36.35,36.1,36.2,173400.0,36.34,36.35,36.1,36.2,173400.0
2006-03-22 13:00:00,36.21,36.34,36.2,36.3,95600.0,36.21,36.34,36.2,36.3,95600.0
2006-03-22 13:30:00,36.3,36.35,36.2,36.3,98600.0,36.3,36.35,36.2,36.3,98600.0
2006-03-22 14:00:00,36.32,36.4,36.26,36.31,177800.0,36.32,36.4,36.26,36.31,177800.0
2006-03-22 14:30:00,36.3,36.62,36.28,36.51,326900.0,36.3,36.62,36.28,36.51,326900.0
2006-03-22 15:00:00,36.5,36.56,36.37,36.48,184900.0,36.5,36.56,36.37,36.48,184900.0
2006-03-22 15:30:00,36.49,36.82,36.49,36.79,595700.0,36.49,36.82,36.49,36.79,595700.0
2006-03-23 09:30:00,37.3,37.71,37.11,37.43,876300.0,37.3,37.71,37.11,37.43,876300.0
2006-03-23 10:00:00,37.42,37.45,36.85,36.98,625600.0,37.42,37.45,36.85,36.98,625600.0
2006-03-23 10:30:00,36.97,37.14,36.73,37.08,362700.0,36.97,37.14,36.73,37.08,362700.0
2006-03-23 11:00:00,37.08,37.34,36.95,37.19,297400.0,37.08,37.34,36.95,37.19,297400.0
2006-03-23 11:30:00,37.18,37.31,37.16,37.2,201600.0,37.18,37.31,37.16,37.2,201600.0
2006-03-23 12:00:00,37.21,37.23,37.01,37.02,142900.0,37.21,37.23,37.01,37.02,142900.0
2006-03-23 12:30:00,37.04,37.13,37.01,37.04,246400.0,37.04,37.13,37.01,37.04,246400.0
2006-03-23 13:00:00,37.06,37.2,37.06,37.13,193800.0,37.06,37.2,37.06,37.13,193800.0
2006-03-23 13:30:00,37.13,37.25,37.02,37.23,103700.0,37.13,37.25,37.02,37.23,103700.0
2006-03-23 14:00:00,37.23,37.25,37.02,37.11,116400.0,37.23,37.25,37.02,37.11,116400.0
2006-03-23 14:30:00,37.09,37.1,36.8,36.88,177000.0,37.09,37.1,36.8,36.88,177000.0
2006-03-23 15:00:00,36.85,37.0,36.8,36.97,188400.0,36.85,37.0,36.8,36.97,188400.0
2006-03-23 15:30:00,36.98,37.19,36.96,37.16,379600.0,36.98,37.19,36.96,37.16,379600.0
2006-03-24 09:30:00,37.53,37.73,37.28,37.44,416400.0,37.53,37.73,37.28,37.44,416400.0
2006-03-24 10:00:00,37.45,37.82,37.44,37.77,336200.0,37.45,37.82,37.44,37.77,336200.0
2006-03-24 10:30:00,37.76,37.85,37.65,37.82,175600.0,37.76,37.85,37.65,37.82,175600.0
2006-03-24 11:00:00,37.8,37.88,37.7,37.72,220900.0,37.8,37.88,37.7,37.72,220900.0
2006-03-24 11:30:00,37.75,37.8,37.66,37.69,142500.0,37.75,37.8,37.66,37.69,142500.0
2006-03-24 12:00:00,37.69,37.74,37.5,37.6,133800.0,37.69,37.74,37.5,37.6,133800.0
2006-03-24 12:30:00,37.61,37.62,37.44,37.59,117700.0,37.61,37.62,37.44,37.59,117700.0
2006-03-24 13:00:00,37.6,37.61,37.51,37.61,74200.0,37.6,37.61,37.51,37.61,74200.0
2006-03-24 13:30:00,37.61,37.65,37.55,37.62,129400.0,37.61,37.65,37.55,37.62,129400.0
2006-03-24 14:00:00,37.62,37.8,37.54,37.74,144300.0,37.62,37.8,37.54,37.74,144300.0
2006-03-24 14:30:00,37.74,38.0,37.71,37.98,226500.0,37.74,38.0,37.71,37.98,226500.0
2006-03-24 15:00:00,37.98,38.24,37.89,38.21,452400.0,37.98,38.24,37.89,38.21,452400.0
2006-03-24 15:30:00,38.22,38.38,38.06,38.24,615800.0,38.22,38.38,38.06,38.24,615800.0
2006-03-27 09:30:00,38.49,38.49,37.62,37.8,819200.0,38.49,38.49,37.62,37.8,819200.0
2006-03-27 10:00:00,37.78,38.01,37.74,37.88,308600.0,37.78,38.01,37.74,37.88,308600.0
2006-03-27 10:30:00,37.88,38.12,37.87,37.92,177700.0,37.88,38.12,37.87,37.92,177700.0
2006-03-27 11:00:00,37.92,38.03,37.78,37.92,132100.0,37.92,38.03,37.78,37.92,132100.0
2006-03-27 11:30:00,37.91,38.13,37.91,38.03,120500.0,37.91,38.13,37.91,38.03,120500.0
2006-03-27 12:00:00,38.03,38.2,37.88,38.19,126200.0,38.03,38.2,37.88,38.19,126200.0
2006-03-27 12:30:00,38.19,38.35,38.17,38.24,108500.0,38.19,38.35,38.17,38.24,108500.0
2006-03-27 13:00:00,38.24,38.39,38.24,38.36,118100.0,38.24,38.39,38.24,38.36,118100.0
2006-03-27 13:30:00,38.36,38.36,38.24,38.29,63100.0,38.36,38.36,38.24,38.29,63100.0
2006-03-27 14:00:00,38.29,38.33,38.21,38.29,90700.0,38.29,38.33,38.21,38.29,90700.0
2006-03-27 14:30:00,38.29,38.46,38.25,38.44,118800.0,38.29,38.46,38.25,38.44,118800.0
2006-03-27 15:00:00,38.45,38.48,38.35,38.35,156400.0,38.45,38.48,38.35,38.35,156400.0
2006-03-27 15:30:00,38.35,38.7,38.35,38.59,512400.0,38.35,38.7,38.35,38.59,512400.0
2006-03-28 09:30:00,38.39,38.39,37.9,38.05,472700.0,38.39,38.39,37.9,38.05,472700.0
2006-03-28 10:00:00,38.05,38.25,37.92,38.09,177000.0,38.05,38.25,37.92,38.09,177000.0
2006-03-28 10:30:00,38.09,38.35,38.05,38.25,155600.0,38.09,38.35,38.05,38.25,155600.0
2006-03-28 11:00:00,38.24,38.26,38.0,38.03,154100.0,38.24,38.26,38.0,38.03,154100.0
2006-03-28 11:30:00,38.04,38.14,37.82,37.85,169000.0,38.04,38.14,37.82,37.85,169000.0
2006-03-28 12:00:00,37.84,38.12,37.78,38.04,257300.0,37.84,38.12,37.78,38.04,257300.0
2006-03-28 12:30:00,38.05,38.1,38.01,38.05,60100.0,38.05,38.1,38.01,38.05,60100.0
2006-03-28 13:00:00,38.05,38.1,37.95,38.05,161600.0,38.05,38.1,37.95,38.05,161600.0
2006-03-28 13:30:00,38.05,38.19,38.01,38.16,93700.0,38.05,38.19,38.01,38.16,93700.0
2006-03-28 14:00:00,38.17,38.25,37.92,37.96,240900.0,38.17,38.25,37.92,37.96,240900.0
2006-03-28 14:30:00,37.97,38.17,37.9,38.05,184100.0,37.97,38.17,37.9,38.05,184100.0
2006-03-28 15:00:00,38.05,38.1,37.97,38.06,193200.0,38.05,38.1,37.97,38.06,193200.0
2006-03-28 15:30:00,38.08,38.2,38.01,38.08,317100.0,38.08,38.2,38.01,38.08,317100.0
2006-03-29 09:30:00,37.89,37.89,37.21,37.53,591400.0,37.89,37.89,37.21,37.53,591400.0
2006-03-29 10:00:00,37.53,38.49,37.43,38.3,568300.0,37.53,38.49,37.43,38.3,568300.0
2006-03-29 10:30:00,38.28,38.6,38.14,38.34,543500.0,38.28,38.6,38.14,38.34,543500.0
2006-03-29 11:00:00,38.35,39.02,38.34,38.95,490000.0,38.35,39.02,38.34,38.95,490000.0
2006-03-29 11:30:00,38.95,38.98,38.75,38.76,261100.0,38.95,38.98,38.75,38.76,261100.0
2006-03-29 12:00:00,38.76,38.99,38.75,38.85,203300.0,38.76,38.99,38.75,38.85,203300.0
2006-03-29 12:30:00,38.97,39.72,38.85,39.67,593000.0,38.97,39.72,38.85,39.67,593000.0
2006-03-29 13:00:00,39.69,39.7,39.4,39.59,265700.0,39.69,39.7,39.4,39.59,265700.0
2006-03-29 13:30:00,39.58,39.6,39.47,39.52,161600.0,39.58,39.6,39.47,39.52,161600.0
2006-03-29 14:00:00,39.53,39.96,39.5,39.8,338200.0,39.53,39.96,39.5,39.8,338200.0
2006-03-29 14:30:00,39.8,39.81,39.55,39.74,290200.0,39.8,39.81,39.55,39.74,290200.0
2006-03-29 15:00:00,39.75,40.0,39.72,39.84,510400.0,39.75,40.0,39.72,39.84,510400.0
2006-03-29 15:30:00,39.86,39.94,39.6,39.85,585600.0,39.86,39.94,39.6,39.85,585600.0
2006-03-30 09:30:00,40.0,40.22,39.5,39.56,827600.0,40.0,40.22,39.5,39.56,827600.0
2006-03-30 10:00:00,39.56,39.73,39.17,39.44,530400.0,39.56,39.73,39.17,39.44,530400.0
2006-03-30 10:30:00,39.45,39.52,39.19,39.29,266900.0,39.45,39.52,39.19,39.29,266900.0
2006-03-30 11:00:00,39.31,39.36,38.66,39.19,540800.0,39.31,39.36,38.66,39.19,540800.0
2006-03-30 11:30:00,39.18,39.3,39.09,39.22,208000.0,39.18,39.3,39.09,39.22,208000.0
2006-03-30 12:00:00,39.21,39.31,39.19,39.25,89500.0,39.21,39.31,39.19,39.25,89500.0
2006-03-30 12:30:00,39.25,39.25,39.03,39.1,115900.0,39.25,39.25,39.03,39.1,115900.0
2006-03-30 13:00:00,39.09,39.15,38.81,38.84,156100.0,39.09,39.15,38.81,38.84,156100.0
2006-03-30 13:30:00,38.85,39.3,38.76,39.15,215600.0,38.85,39.3,38.76,39.15,215600.0
2006-03-30 14:00:00,39.13,39.45,39.13,39.42,235400.0,39.13,39.45,39.13,39.42,235400.0
2006-03-30 14:30:00,39.41,39.54,39.3,39.45,132200.0,39.41,39.54,39.3,39.45,132200.0
2006-03-30 15:00:00,39.44,39.56,39.37,39.5,102100.0,39.44,39.56,39.37,39.5,102100.0
2006-03-30 15:30:00,39.52,39.64,39.44,39.64,313800.0,39.52,39.64,39.44,39.64,313800.0
2006-03-31 09:30:00,39.72,39.88,39.25,39.79,263100.0,39.72,39.88,39.25,39.79,263100.0
2006-03-31 10:00:00,39.79,39.88,39.55,39.56,197000.0,39.79,39.88,39.55,39.56,197000.0
2006-03-31 10:30:00,39.56,39.79,39.5,39.67,137900.0,39.56,39.79,39.5,39.67,137900.0
2006-03-31 11:00:00,39.66,39.72,39.58,39.58,65500.0,39.66,39.72,39.58,39.58,65500.0
2006-03-31 11:30:00,39.57,39.72,39.56,39.62,105300.0,39.57,39.72,39.56,39.62,105300.0
2006-03-31 12:00:00,39.61,39.65,39.49,39.56,77800.0,39.61,39.65,39.49,39.56,77800.0
2006-03-31 12:30:00,39.57,39.7,39.53,39.65,59800.0,39.57,39.7,39.53,39.65,59800.0
2006-03-31 13:00:00,39.65,39.69,39.58,39.63,53400.0,39.65,39.69,39.58,39.63,53400.0
2006-03-31 13:30:00,39.63,39.63,39.2,39.3,216100.0,39.63,39.63,39.2,39.3,216100.0
2006-03-31 14:00:00,39.3,39.47,39.21,39.4,90100.0,39.3,39.47,39.21,39.4,90100.0
2006-03-31 14:30:00,39.4,39.52,39.35,39.4,162500.0,39.4,39.52,39.35,39.4,162500.0
2006-03-31 15:00:00,39.39,39.49,39.36,39.41,107200.0,39.39,39.49,39.36,39.41,107200.0
2006-03-31 15:30:00,39.42,39.45,39.31,39.38,177900.0,39.42,39.45,39.31,39.38,177900.0
2006-04-03 09:30:00,38.92,39.5,38.8,39.41,491700.0,38.92,39.5,38.8,39.41,491700.0
2006-04-03 10:00:00,39.41,39.45,39.12,39.18,316400.0,39.41,39.45,39.12,39.18,316400.0
2006-04-03 10:30:00,39.17,39.28,38.95,39.1,244400.0,39.17,39.28,38.95,39.1,244400.0
2006-04-03 11:00:00,39.12,39.29,38.95,39.25,150800.0,39.12,39.29,38.95,39.25,150800.0
2006-04-03 11:30:00,39.24,39.85,39.23,39.78,398800.0,39.24,39.85,39.23,39.78,398800.0
2006-04-03 12:00:00,39.8,39.84,39.5,39.5,149700.0,39.8,39.84,39.5,39.5,149700.0
2006-04-03 12:30:00,39.52,39.54,39.4,39.43,98100.0,39.52,39.54,39.4,39.43,98100.0
2006-04-03 13:00:00,39.45,39.46,39.12,39.31,142800.0,39.45,39.46,39.12,39.31,142800.0
2006-04-03 13:30:00,39.3,39.44,39.15,39.39,101500.0,39.3,39.44,39.15,39.39,101500.0
2006-04-03 14:00:00,39.39,39.4,39.19,39.26,79900.0,39.39,39.4,39.19,39.26,79900.0
2006-04-03 14:30:00,39.27,39.32,39.05,39.15,154600.0,39.27,39.32,39.05,39.15,154600.0
2006-04-03 15:00:00,39.18,39.3,39.12,39.23,134000.0,39.18,39.3,39.12,39.23,134000.0
2006-04-03 15:30:00,39.23,39.23,39.1,39.14,293400.0,39.23,39.23,39.1,39.14,293400.0
2006-04-04 09:30:00,38.9,39.27,38.61,39.1,403400.0,38.9,39.27,38.61,39.1,403400.0
2006-04-04 10:00:00,39.1,39.33,39.05,39.15,205100.0,39.1,39.33,39.05,39.15,205100.0
2006-04-04 10:30:00,39.16,39.25,38.9,38.9,197700.0,39.16,39.25,38.9,38.9,197700.0
2006-04-04 11:00:00,38.91,39.0,38.8,38.87,195700.0,38.91,39.0,38.8,38.87,195700.0
2006-04-04 11:30:00,38.88,39.06,38.83,38.93,121400.0,38.88,39.06,38.83,38.93,121400.0
2006-04-04 12:00:00,38.93,39.04,38.91,38.96,76400.0,38.93,39.04,38.91,38.96,76400.0
2006-04-04 12:30:00,38.96,38.97,38.83,38.85,45900.0,38.96,38.97,38.83,38.85,45900.0
2006-04-04 13:00:00,38.86,38.91,38.66,38.67,142300.0,38.86,38.91,38.66,38.67,142300.0
2006-04-04 13:30:00,38.66,38.76,38.42,38.66,213000.0,38.66,38.76,38.42,38.66,213000.0
2006-04-04 14:00:00,38.67,38.85,38.55,38.79,107200.0,38.67,38.85,38.55,38.79,107200.0
2006-04-04 14:30:00,38.79,38.82,38.55,38.66,132400.0,38.79,38.82,38.55,38.66,132400.0
2006-04-04 15:00:00,38.66,38.77,38.61,38.7,149300.0,38.66,38.77,38.61,38.7,149300.0
2006-04-04 15:30:00,38.7,38.8,38.66,38.72,226100.0,38.7,38.8,38.66,38.72,226100.0
2006-04-05 09:30:00,38.71,38.95,38.58,38.66,225100.0,38.71,38.95,38.58,38.66,225100.0
2006-04-05 10:00:00,38.69,38.84,38.5,38.68,145700.0,38.69,38.84,38.5,38.68,145700.0
2006-04-05 10:30:00,38.67,38.77,38.47,38.57,144600.0,38.67,38.77,38.47,38.57,144600.0
2006-04-05 11:00:00,38.58,38.62,38.34,38.57,142500.0,38.58,38.62,38.34,38.57,142500.0
2006-04-05 11:30:00,38.57,38.6,38.44,38.52,139000.0,38.57,38.6,38.44,38.52,139000.0
2006-04-05 12:00:00,38.51,38.68,38.51,38.62,63700.0,38.51,38.68,38.51,38.62,63700.0
2006-04-05 12:30:00,38.63,38.76,38.58,38.72,82600.0,38.63,38.76,38.58,38.72,82600.0
2006-04-05 13:00:00,38.72,39.04,38.72,38.94,232800.0,38.72,39.04,38.72,38.94,232800.0
2006-04-05 13:30:00,38.92,39.49,38.9,39.33,282900.0,38.92,39.49,38.9,39.33,282900.0
2006-04-05 14:00:00,39.33,39.37,39.22,39.36,144300.0,39.33,39.37,39.22,39.36,144300.0
2006-04-05 14:30:00,39.36,39.68,39.35,39.53,211700.0,39.36,39.68,39.35,39.53,211700.0
2006-04-05 15:00:00,39.53,39.53,39.08,39.34,236900.0,39.53,39.53,39.08,39.34,236900.0
2006-04-05 15:30:00,39.35,39.5,39.28,39.43,304400.0,39.35,39.5,39.28,39.43,304400.0
2006-04-06 09:30:00,39.77,41.28,39.33,40.94,1318000.0,39.77,41.28,39.33,40.94,1318000.0
2006-04-06 10:00:00,40.94,41.15,40.61,40.72,525400.0,40.94,41.15,40.61,40.72,525400.0
2006-04-06 10:30:00,40.75,41.4,40.73,41.24,574600.0,40.75,41.4,40.73,41.24,574600.0
2006-04-06 11:00:00,41.23,41.67,41.2,41.5,570000.0,41.23,41.67,41.2,41.5,570000.0
2006-04-06 11:30:00,41.5,41.55,40.95,40.97,380200.0,41.5,41.55,40.95,40.97,380200.0
2006-04-06 12:00:00,40.98,41.54,40.98,41.3,267500.0,40.98,41.54,40.98,41.3,267500.0
2006-04-06 12:30:00,41.29,41.44,41.21,41.37,133100.0,41.29,41.44,41.21,41.37,133100.0
2006-04-06 13:00:00,41.36,41.78,41.3,41.58,258800.0,41.36,41.78,41.3,41.58,258800.0
2006-04-06 13:30:00,41.59,41.68,41.41,41.45,202500.0,41.59,41.68,41.41,41.45,202500.0
2006-04-06 14:00:00,41.45,41.62,41.41,41.5,183800.0,41.45,41.62,41.41,41.5,183800.0
2006-04-06 14:30:00,41.49,42.0,41.48,41.91,348100.0,41.49,42.0,41.48,41.91,348100.0
2006-04-06 15:00:00,41.9,42.01,41.73,41.85,334200.0,41.9,42.01,41.73,41.85,334200.0
2006-04-06 15:30:00,41.86,42.4,41.65,42.33,1148100.0,41.86,42.4,41.65,42.33,1148100.0
2006-04-07 09:30:00,42.48,42.9,41.8,41.82,931500.0,42.48,42.9,41.8,41.82,931500.0
2006-04-07 10:00:00,41.83,42.25,41.8,41.9,408200.0,41.83,42.25,41.8,41.9,408200.0
2006-04-07 10:30:00,41.88,42.13,41.13,41.52,510700.0,41.88,42.13,41.13,41.52,510700.0
2006-04-07 11:00:00,41.51,41.99,41.5,41.83,320100.0,41.51,41.99,41.5,41.83,320100.0
2006-04-07 11:30:00,41.85,41.93,41.55,41.75,253500.0,41.85,41.93,41.55,41.75,253500.0
2006-04-07 12:00:00,41.75,41.95,41.68,41.91,124000.0,41.75,41.95,41.68,41.91,124000.0
2006-04-07 12:30:00,41.91,42.65,41.91,42.2,406100.0,41.91,42.65,41.91,42.2,406100.0
2006-04-07 13:00:00,42.2,42.34,42.11,42.26,135500.0,42.2,42.34,42.11,42.26,135500.0
2006-04-07 13:30:00,42.27,42.28,42.0,42.05,124100.0,42.27,42.28,42.0,42.05,124100.0
2006-04-07 14:00:00,42.08,42.23,42.0,42.14,127700.0,42.08,42.23,42.0,42.14,127700.0
2006-04-07 14:30:00,42.13,42.4,42.06,42.4,167600.0,42.13,42.4,42.06,42.4,167600.0
2006-04-07 15:00:00,42.4,42.57,42.3,42.34,309000.0,42.4,42.57,42.3,42.34,309000.0
2006-04-07 15:30:00,42.34,42.45,42.3,42.4,362500.0,42.34,42.45,42.3,42.4,362500.0
2006-04-10 09:30:00,42.07,42.45,41.92,42.03,418700.0,42.07,42.45,41.92,42.03,418700.0
2006-04-10 10:00:00,41.99,42.3,41.83,41.88,374400.0,41.99,42.3,41.83,41.88,374400.0
2006-04-10 10:30:00,41.84,42.09,41.83,41.92,187900.0,41.84,42.09,41.83,41.92,187900.0
2006-04-10 11:00:00,41.92,42.04,41.85,41.94,122200.0,41.92,42.04,41.85,41.94,122200.0
2006-04-10 11:30:00,41.94,42.28,41.93,42.21,214100.0,41.94,42.28,41.93,42.21,214100.0
2006-04-10 12:00:00,42.21,42.51,42.2,42.49,232100.0,42.21,42.51,42.2,42.49,232100.0
2006-04-10 12:30:00,42.49,42.56,42.25,42.25,179900.0,42.49,42.56,42.25,42.25,179900.0
2006-04-10 13:00:00,42.25,42.31,42.05,42.11,96400.0,42.25,42.31,42.05,42.11,96400.0
2006-04-10 13:30:00,42.1,42.12,41.66,41.93,283800.0,42.1,42.12,41.66,41.93,283800.0
2006-04-10 14:00:00,41.93,41.94,41.54,41.61,214100.0,41.93,41.94,41.54,41.61,214100.0
2006-04-10 14:30:00,41.61,41.96,41.56,41.72,206200.0,41.61,41.96,41.56,41.72,206200.0
2006-04-10 15:00:00,41.73,41.88,41.63,41.81,150600.0,41.73,41.88,41.63,41.81,150600.0
2006-04-10 15:30:00,41.8,41.9,41.58,41.63,321100.0,41.8,41.9,41.58,41.63,321100.0
2006-04-11 09:30:00,41.67,42.15,41.51,41.56,309900.0,41.67,42.15,41.51,41.56,309900.0
2006-04-11 10:00:00,41.54,41.57,40.83,41.19,478400.0,41.54,41.57,40.83,41.19,478400.0
2006-04-11 10:30:00,41.2,41.2,40.21,40.67,427900.0,41.2,41.2,40.21,40.67,427900.0
2006-04-11 11:00:00,40.67,40.74,40.3,40.51,344600.0,40.67,40.74,40.3,40.51,344600.0
2006-04-11 11:30:00,40.51,41.48,40.5,41.16,323600.0,40.51,41.48,40.5,41.16,323600.0
2006-04-11 12:00:00,41.16,41.2,41.03,41.08,80600.0,41.16,41.2,41.03,41.08,80600.0
2006-04-11 12:30:00,41.09,41.19,41.06,41.07,60500.0,41.09,41.19,41.06,41.07,60500.0
2006-04-11 13:00:00,41.07,41.12,41.0,41.06,74200.0,41.07,41.12,41.0,41.06,74200.0
2006-04-11 13:30:00,41.09,41.09,40.1,40.84,150700.0,41.09,41.09,40.1,40.84,150700.0
2006-04-11 14:00:00,40.84,41.08,40.77,40.89,86600.0,40.84,41.08,40.77,40.89,86600.0
2006-04-11 14:30:00,40.88,41.07,40.81,40.99,85200.0,40.88,41.07,40.81,40.99,85200.0
2006-04-11 15:00:00,40.99,41.1,40.65,40.8,137400.0,40.99,41.1,40.65,40.8,137400.0
2006-04-11 15:30:00,40.79,40.94,40.72,40.8,287300.0,40.79,40.94,40.72,40.8,287300.0
2006-04-12 09:30:00,40.78,41.45,40.77,40.97,227200.0,40.78,41.45,40.77,40.97,227200.0
2006-04-12 10:00:00,40.97,41.7,40.8,41.59,309800.0,40.97,41.7,40.8,41.59,309800.0
2006-04-12 10:30:00,41.6,41.76,41.3,41.64,207800.0,41.6,41.76,41.3,41.64,207800.0
2006-04-12 11:00:00,41.62,41.9,41.56,41.84,208300.0,41.62,41.9,41.56,41.84,208300.0
2006-04-12 11:30:00,41.84,41.85,41.6,41.65,107800.0,41.84,41.85,41.6,41.65,107800.0
2006-04-12 12:00:00,41.65,41.7,41.5,41.62,86400.0,41.65,41.7,41.5,41.62,86400.0
2006-04-12 12:30:00,41.63,41.84,41.6,41.8,88700.0,41.63,41.84,41.6,41.8,88700.0
2006-04-12 13:00:00,41.8,41.92,41.79,41.8,109800.0,41.8,41.92,41.79,41.8,109800.0
2006-04-12 13:30:00,41.8,41.85,41.75,41.76,58800.0,41.8,41.85,41.75,41.76,58800.0
2006-04-12 14:00:00,41.77,41.84,41.75,41.79,94800.0,41.77,41.84,41.75,41.79,94800.0
2006-04-12 14:30:00,41.8,41.82,41.75,41.79,81400.0,41.8,41.82,41.75,41.79,81400.0
2006-04-12 15:00:00,41.79,42.2,41.74,42.15,245600.0,41.79,42.2,41.74,42.15,245600.0
2006-04-12 15:30:00,42.13,42.29,42.07,42.18,481000.0,42.13,42.29,42.07,42.18,481000.0
2006-04-13 09:30:00,42.43,43.84,42.42,43.15,1173500.0,42.43,43.84,42.42,43.15,1173500.0
2006-04-13 10:00:00,43.15,43.74,42.87,43.61,691900.0,43.15,43.74,42.87,43.61,691900.0
2006-04-13 10:30:00,43.59,43.77,43.4,43.59,372300.0,43.59,43.77,43.4,43.59,372300.0
2006-04-13 11:00:00,43.58,43.71,43.35,43.42,306700.0,43.58,43.71,43.35,43.42,306700.0
2006-04-13 11:30:00,43.41,43.65,43.32,43.57,178300.0,43.41,43.65,43.32,43.57,178300.0
2006-04-13 12:00:00,43.61,43.79,43.57,43.63,216900.0,43.61,43.79,43.57,43.63,216900.0
2006-04-13 12:30:00,43.63,43.92,43.63,43.85,275000.0,43.63,43.92,43.63,43.85,275000.0
2006-04-13 13:00:00,43.83,44.12,43.73,43.97,402400.0,43.83,44.12,43.73,43.97,402400.0
2006-04-13 13:30:00,43.96,44.19,43.92,44.02,317700.0,43.96,44.19,43.92,44.02,317700.0
2006-04-13 14:00:00,44.04,44.09,43.67,43.93,453300.0,44.04,44.09,43.67,43.93,453300.0
2006-04-13 14:30:00,43.88,44.06,43.61,43.66,344000.0,43.88,44.06,43.61,43.66,344000.0
2006-04-13 15:00:00,43.66,43.79,43.54,43.74,343100.0,43.66,43.79,43.54,43.74,343100.0
2006-04-13 15:30:00,43.77,44.0,43.67,43.69,597200.0,43.77,44.0,43.67,43.69,597200.0
2006-04-17 09:30:00,44.83,46.38,44.8,45.86,2025300.0,44.83,46.38,44.8,45.86,2025300.0
2006-04-17 10:00:00,45.86,46.0,45.53,45.74,734900.0,45.86,46.0,45.53,45.74,734900.0
2006-04-17 10:30:00,45.71,46.2,45.69,46.08,548300.0,45.71,46.2,45.69,46.08,548300.0
2006-04-17 11:00:00,46.09,46.23,45.6,45.74,461700.0,46.09,46.23,45.6,45.74,461700.0
2006-04-17 11:30:00,45.71,46.01,45.71,45.92,236100.0,45.71,46.01,45.71,45.92,236100.0
2006-04-17 12:00:00,45.92,46.13,45.6,45.85,282500.0,45.92,46.13,45.6,45.85,282500.0
2006-04-17 12:30:00,45.82,45.83,45.38,45.5,413000.0,45.82,45.83,45.38,45.5,413000.0
2006-04-17 13:00:00,45.51,45.57,45.28,45.39,212200.0,45.51,45.57,45.28,45.39,212200.0
2006-04-17 13:30:00,45.37,45.43,44.8,45.08,455400.0,45.37,45.43,44.8,45.08,455400.0
2006-04-17 14:00:00,45.07,45.41,45.0,45.39,276900.0,45.07,45.41,45.0,45.39,276900.0
2006-04-17 14:30:00,45.39,45.56,45.26,45.26,259200.0,45.39,45.56,45.26,45.26,259200.0
2006-04-17 15:00:00,45.27,45.68,45.24,45.6,272600.0,45.27,45.68,45.24,45.6,272600.0
2006-04-17 15:30:00,45.58,45.67,45.05,45.07,678900.0,45.58,45.67,45.05,45.07,678900.0
2006-04-18 09:30:00,45.81,45.94,44.92,45.41,944100.0,45.81,45.94,44.92,45.41,944100.0
2006-04-18 10:00:00,45.41,45.55,45.15,45.29,362100.0,45.41,45.55,45.15,45.29,362100.0
2006-04-18 10:30:00,45.27,45.4,45.15,45.2,241100.0,45.27,45.4,45.15,45.2,241100.0
2006-04-18 11:00:00,45.2,45.77,45.04,45.69,464800.0,45.2,45.77,45.04,45.69,464800.0
2006-04-18 11:30:00,45.69,45.9,45.64,45.89,397300.0,45.69,45.9,45.64,45.89,397300.0
2006-04-18 12:00:00,45.89,45.99,45.7,45.82,212700.0,45.89,45.99,45.7,45.82,212700.0
2006-04-18 12:30:00,45.8,45.86,45.64,45.67,157900.0,45.8,45.86,45.64,45.67,157900.0
2006-04-18 13:00:00,45.65,45.86,45.54,45.8,154400.0,45.65,45.86,45.54,45.8,154400.0
2006-04-18 13:30:00,45.83,45.83,45.62,45.65,133400.0,45.83,45.83,45.62,45.65,133400.0
2006-04-18 14:00:00,45.66,45.98,45.6,45.96,286800.0,45.66,45.98,45.6,45.96,286800.0
2006-04-18 14:30:00,45.98,46.35,45.69,46.22,492100.0,45.98,46.35,45.69,46.22,492100.0
2006-04-18 15:00:00,46.22,46.65,46.22,46.3,590100.0,46.22,46.65,46.22,46.3,590100.0
2006-04-18 15:30:00,46.3,46.89,46.26,46.8,761100.0,46.3,46.89,46.26,46.8,761100.0
2006-04-19 09:30:00,46.79,46.99,45.65,46.25,1064000.0,46.79,46.99,45.65,46.25,1064000.0
2006-04-19 10:00:00,46.24,46.4,46.11,46.15,277600.0,46.24,46.4,46.11,46.15,277600.0
2006-04-19 10:30:00,46.15,46.33,46.0,46.2,275900.0,46.15,46.33,46.0,46.2,275900.0
2006-04-19 11:00:00,46.2,46.6,46.14,46.5,342400.0,46.2,46.6,46.14,46.5,342400.0
2006-04-19 11:30:00,46.49,46.6,46.35,46.38,509600.0,46.49,46.6,46.35,46.38,509600.0
2006-04-19 12:00:00,46.39,46.55,46.25,46.37,396500.0,46.39,46.55,46.25,46.37,396500.0
2006-04-19 12:30:00,46.37,46.5,46.16,46.32,148700.0,46.37,46.5,46.16,46.32,148700.0
2006-04-19 13:00:00,46.32,46.38,46.17,46.2,131500.0,46.32,46.38,46.17,46.2,131500.0
2006-04-19 13:30:00,46.2,46.28,46.13,46.2,99800.0,46.2,46.28,46.13,46.2,99800.0
2006-04-19 14:00:00,46.19,46.31,46.16,46.3,115200.0,46.19,46.31,46.16,46.3,115200.0
2006-04-19 14:30:00,46.29,46.35,46.18,46.27,142000.0,46.29,46.35,46.18,46.27,142000.0
2006-04-19 15:00:00,46.28,46.3,46.08,46.15,213200.0,46.28,46.3,46.08,46.15,213200.0
2006-04-19 15:30:00,46.15,46.33,46.13,46.24,595500.0,46.15,46.33,46.13,46.24,595500.0
2006-04-20 09:30:00,45.11,46.14,44.72,45.6,1132700.0,45.11,46.14,44.72,45.6,1132700.0
2006-04-20 10:00:00,45.6,45.67,44.81,45.59,682300.0,45.6,45.67,44.81,45.59,682300.0
2006-04-20 10:30:00,45.59,45.79,45.17,45.31,347100.0,45.59,45.79,45.17,45.31,347100.0
2006-04-20 11:00:00,45.3,45.72,45.28,45.38,360200.0,45.3,45.72,45.28,45.38,360200.0
2006-04-20 11:30:00,45.38,45.41,44.77,44.88,557600.0,45.38,45.41,44.77,44.88,557600.0
2006-04-20 12:00:00,44.89,44.91,44.44,44.58,554100.0,44.89,44.91,44.44,44.58,554100.0
2006-04-20 12:30:00,44.59,44.93,44.5,44.77,257700.0,44.59,44.93,44.5,44.77,257700.0
2006-04-20 13:00:00,44.77,44.78,44.56,44.69,187600.0,44.77,44.78,44.56,44.69,187600.0
2006-04-20 13:30:00,44.68,44.7,44.43,44.58,250500.0,44.68,44.7,44.43,44.58,250500.0
2006-04-20 14:00:00,44.59,44.82,44.4,44.53,368900.0,44.59,44.82,44.4,44.53,368900.0
2006-04-20 14:30:00,44.54,44.55,29.52,39.45,11043300.0,44.54,44.55,29.52,39.45,11043300.0
2006-04-20 15:00:00,39.46,41.7,38.31,39.35,5825300.0,39.46,41.7,38.31,39.35,5825300.0
2006-04-20 15:30:00,39.37,39.51,38.1,38.4,2624100.0,39.37,39.51,38.1,38.4,2624100.0
2006-04-21 09:30:00,40.64,40.72,37.36,38.6,1637400.0,40.64,40.72,37.36,38.6,1637400.0
2006-04-21 10:00:00,38.6,38.75,37.5,37.99,1590600.0,38.6,38.75,37.5,37.99,1590600.0
2006-04-21 10:30:00,38.0,38.25,37.39,37.9,996100.0,38.0,38.25,37.39,37.9,996100.0
2006-04-21 11:00:00,37.91,38.7,37.91,38.42,632400.0,37.91,38.7,37.91,38.42,632400.0
2006-04-21 11:30:00,38.44,38.5,38.1,38.22,463100.0,38.44,38.5,38.1,38.22,463100.0
2006-04-21 12:00:00,38.22,38.36,38.1,38.17,228300.0,38.22,38.36,38.1,38.17,228300.0
2006-04-21 12:30:00,38.15,38.25,37.82,37.9,341800.0,38.15,38.25,37.82,37.9,341800.0
2006-04-21 13:00:00,37.88,38.16,37.88,37.97,288000.0,37.88,38.16,37.88,37.97,288000.0
2006-04-21 13:30:00,37.96,38.05,37.9,37.98,226600.0,37.96,38.05,37.9,37.98,226600.0
2006-04-21 14:00:00,37.97,38.1,37.81,37.89,296300.0,37.97,38.1,37.81,37.89,296300.0
2006-04-21 14:30:00,37.88,38.06,37.6,37.96,445800.0,37.88,38.06,37.6,37.96,445800.0
2006-04-21 15:00:00,37.94,37.98,37.6,37.95,438900.0,37.94,37.98,37.6,37.95,438900.0
2006-04-21 15:30:00,37.96,38.85,37.93,38.55,1452300.0,37.96,38.85,37.93,38.55,1452300.0
2006-04-24 09:30:00,38.54,38.8,37.8,38.61,1430200.0,38.54,38.8,37.8,38.61,1430200.0
2006-04-24 10:00:00,38.6,38.64,38.05,38.14,526100.0,38.6,38.64,38.05,38.14,526100.0
2006-04-24 10:30:00,38.14,38.64,38.13,38.44,406100.0,38.14,38.64,38.13,38.44,406100.0
2006-04-24 11:00:00,38.44,38.55,37.8,37.95,540700.0,38.44,38.55,37.8,37.95,540700.0
2006-04-24 11:30:00,37.96,38.47,37.95,38.45,402300.0,37.96,38.47,37.95,38.45,402300.0
2006-04-24 12:00:00,38.45,38.45,38.3,38.33,44400.0,38.45,38.45,38.3,38.33,44400.0
2006-04-24 12:30:00,38.33,38.33,38.33,38.33,0.0,38.33,38.33,38.33,38.33,0.0
2006-04-24 13:00:00,38.33,38.33,38.33,38.33,0.0,38.33,38.33,38.33,38.33,0.0
2006-04-24 13:30:00,38.33,38.33,38.33,38.33,0.0,38.33,38.33,38.33,38.33,0.0
2006-04-24 14:00:00,42.05,46.85,37.5,43.87,8946100.0,42.05,46.85,37.5,43.87,8946100.0
2006-04-24 14:30:00,43.86,43.95,42.75,43.22,4008700.0,43.86,43.95,42.75,43.22,4008700.0
2006-04-24 15:00:00,43.22,44.37,42.89,44.0,2782500.0,43.22,44.37,42.89,44.0,2782500.0
2006-04-24 15:30:00,44.0,44.58,43.6,44.5,3635300.0,44.0,44.58,43.6,44.5,3635300.0
2006-04-25 09:30:00,44.49,45.0,43.67,44.33,1712300.0,44.49,45.0,43.67,44.33,1712300.0
2006-04-25 10:00:00,44.33,44.34,43.26,43.45,936300.0,44.33,44.34,43.26,43.45,936300.0
2006-04-25 10:30:00,43.45,43.88,43.14,43.65,971100.0,43.45,43.88,43.14,43.65,971100.0
2006-04-25 11:00:00,43.63,43.72,43.3,43.34,608800.0,43.63,43.72,43.3,43.34,608800.0
2006-04-25 11:30:00,43.32,43.49,43.25,43.43,329600.0,43.32,43.49,43.25,43.43,329600.0
2006-04-25 12:00:00,43.46,43.73,43.42,43.7,219200.0,43.46,43.73,43.42,43.7,219200.0
2006-04-25 12:30:00,43.7,43.73,43.45,43.45,163400.0,43.7,43.73,43.45,43.45,163400.0
2006-04-25 13:00:00,43.45,43.5,42.9,42.95,402100.0,43.45,43.5,42.9,42.95,402100.0
2006-04-25 13:30:00,42.97,43.05,42.3,42.4,911200.0,42.97,43.05,42.3,42.4,911200.0
2006-04-25 14:00:00,42.46,42.97,42.37,42.77,541700.0,42.46,42.97,42.37,42.77,541700.0
2006-04-25 14:30:00,42.77,42.81,41.9,42.16,717700.0,42.77,42.81,41.9,42.16,717700.0
2006-04-25 15:00:00,42.15,42.32,41.27,41.61,1134300.0,42.15,42.32,41.27,41.61,1134300.0
2006-04-25 15:30:00,41.62,41.88,41.22,41.4,1026900.0,41.62,41.88,41.22,41.4,1026900.0
2006-04-26 09:30:00,41.5,41.82,39.1,39.87,2199400.0,41.5,41.82,39.1,39.87,2199400.0
2006-04-26 10:00:00,39.87,40.0,39.45,39.64,765000.0,39.87,40.0,39.45,39.64,765000.0
2006-04-26 10:30:00,39.63,39.88,39.5,39.57,413900.0,39.63,39.88,39.5,39.57,413900.0
2006-04-26 11:00:00,39.57,39.64,38.52,38.63,1053000.0,39.57,39.64,38.52,38.63,1053000.0
2006-04-26 11:30:00,38.64,38.75,37.69,38.45,1794600.0,38.64,38.75,37.69,38.45,1794600.0
2006-04-26 12:00:00,38.48,38.9,38.24,38.77,945200.0,38.48,38.9,38.24,38.77,945200.0
2006-04-26 12:30:00,38.79,38.89,38.54,38.8,375300.0,38.79,38.89,38.54,38.8,375300.0
2006-04-26 13:00:00,38.78,39.34,38.69,39.26,646800.0,38.78,39.34,38.69,39.26,646800.0
2006-04-26 13:30:00,39.24,39.62,39.12,39.37,563500.0,39.24,39.62,39.12,39.37,563500.0
2006-04-26 14:00:00,39.39,39.43,38.96,39.26,397200.0,39.39,39.43,38.96,39.26,397200.0
2006-04-26 14:30:00,39.25,39.32,39.06,39.25,332800.0,39.25,39.32,39.06,39.25,332800.0
2006-04-26 15:00:00,39.25,39.48,39.22,39.35,526700.0,39.25,39.48,39.22,39.35,526700.0
2006-04-26 15:30:00,39.35,39.42,39.1,39.3,652100.0,39.35,39.42,39.1,39.3,652100.0
2006-04-27 09:30:00,38.67,38.96,38.0,38.47,772200.0,38.67,38.96,38.0,38.47,772200.0
2006-04-27 10:00:00,38.45,39.39,38.45,39.07,615300.0,38.45,39.39,38.45,39.07,615300.0
2006-04-27 10:30:00,39.05,39.5,39.03,39.28,388600.0,39.05,39.5,39.03,39.28,388600.0
2006-04-27 11:00:00,39.26,40.54,39.26,40.24,943400.0,39.26,40.54,39.26,40.24,943400.0
2006-04-27 11:30:00,40.21,40.53,40.15,40.32,460700.0,40.21,40.53,40.15,40.32,460700.0
2006-04-27 12:00:00,40.32,40.9,40.32,40.81,530700.0,40.32,40.9,40.32,40.81,530700.0
2006-04-27 12:30:00,40.82,40.82,40.25,40.31,418100.0,40.82,40.82,40.25,40.31,418100.0
2006-04-27 13:00:00,40.31,40.42,40.22,40.26,196600.0,40.31,40.42,40.22,40.26,196600.0
2006-04-27 13:30:00,40.26,40.36,39.97,40.11,283400.0,40.26,40.36,39.97,40.11,283400.0
2006-04-27 14:00:00,40.12,40.28,39.9,40.04,264500.0,40.12,40.28,39.9,40.04,264500.0
2006-04-27 14:30:00,40.04,40.44,39.9,40.38,219500.0,40.04,40.44,39.9,40.38,219500.0
2006-04-27 15:00:00,40.35,40.58,40.07,40.12,275800.0,40.35,40.58,40.07,40.12,275800.0
2006-04-27 15:30:00,40.11,40.2,39.86,40.0,471100.0,40.11,40.2,39.86,40.0,471100.0
2006-04-28 09:30:00,40.1,40.4,39.48,39.74,378000.0,40.1,40.4,39.48,39.74,378000.0
2006-04-28 10:00:00,39.74,40.34,39.62,40.19,293700.0,39.74,40.34,39.62,40.19,293700.0
2006-04-28 10:30:00,40.18,40.25,40.05,40.09,122600.0,40.18,40.25,40.05,40.09,122600.0
2006-04-28 11:00:00,40.09,40.11,39.92,39.96,127000.0,40.09,40.11,39.92,39.96,127000.0
2006-04-28 11:30:00,39.97,40.03,39.7,39.95,180400.0,39.97,40.03,39.7,39.95,180400.0
2006-04-28 12:00:00,39.92,39.94,39.74,39.9,80800.0,39.92,39.94,39.74,39.9,80800.0
2006-04-28 12:30:00,39.89,39.9,39.51,39.75,164200.0,39.89,39.9,39.51,39.75,164200.0
2006-04-28 13:00:00,39.78,39.87,39.52,39.71,154200.0,39.78,39.87,39.52,39.71,154200.0
2006-04-28 13:30:00,39.71,39.73,39.51,39.54,76600.0,39.71,39.73,39.51,39.54,76600.0
2006-04-28 14:00:00,39.54,39.55,38.77,38.87,462000.0,39.54,39.55,38.77,38.87,462000.0
2006-04-28 14:30:00,38.85,39.14,38.81,38.95,310500.0,38.85,39.14,38.81,38.95,310500.0
2006-04-28 15:00:00,38.95,39.54,38.91,39.01,271600.0,38.95,39.54,38.91,39.01,271600.0
2006-04-28 15:30:00,39.01,39.04,38.66,38.87,490400.0,39.01,39.04,38.66,38.87,490400.0
2006-05-01 09:30:00,38.81,38.81,37.82,38.41,742000.0,38.81,38.81,37.82,38.41,742000.0
2006-05-01 10:00:00,38.41,39.8,38.3,38.92,636700.0,38.41,39.8,38.3,38.92,636700.0
2006-05-01 10:30:00,38.92,39.33,38.67,39.15,250100.0,38.92,39.33,38.67,39.15,250100.0
2006-05-01 11:00:00,39.17,39.32,38.96,39.2,134600.0,39.17,39.32,38.96,39.2,134600.0
2006-05-01 11:30:00,39.18,39.23,39.05,39.19,108700.0,39.18,39.23,39.05,39.19,108700.0
2006-05-01 12:00:00,39.19,39.23,39.04,39.1,76200.0,39.19,39.23,39.04,39.1,76200.0
2006-05-01 12:30:00,39.1,39.11,38.89,39.0,118400.0,39.1,39.11,38.89,39.0,118400.0
2006-05-01 13:00:00,38.99,39.18,38.92,39.05,61900.0,38.99,39.18,38.92,39.05,61900.0
2006-05-01 13:30:00,39.05,39.14,38.99,39.07,85000.0,39.05,39.14,38.99,39.07,85000.0
2006-05-01 14:00:00,39.07,39.1,39.0,39.06,60600.0,39.07,39.1,39.0,39.06,60600.0
2006-05-01 14:30:00,39.06,39.09,39.04,39.08,87600.0,39.06,39.09,39.04,39.08,87600.0
2006-05-01 15:00:00,39.08,39.09,38.61,38.72,243600.0,39.08,39.09,38.61,38.72,243600.0
2006-05-01 15:30:00,38.7,38.79,38.25,38.44,336500.0,38.7,38.79,38.25,38.44,336500.0
2006-05-02 09:30:00,38.81,39.25,38.53,38.71,371100.0,38.81,39.25,38.53,38.71,371100.0
2006-05-02 10:00:00,38.73,38.75,38.24,38.5,216600.0,38.73,38.75,38.24,38.5,216600.0
2006-05-02 10:30:00,38.51,38.67,38.34,38.44,169600.0,38.51,38.67,38.34,38.44,169600.0
2006-05-02 11:00:00,38.44,38.45,38.15,38.29,187700.0,38.44,38.45,38.15,38.29,187700.0
2006-05-02 11:30:00,38.32,38.45,38.25,38.32,59900.0,38.32,38.45,38.25,38.32,59900.0
2006-05-02 12:00:00,38.32,38.38,38.25,38.27,75600.0,38.32,38.38,38.25,38.27,75600.0
2006-05-02 12:30:00,38.27,38.51,38.26,38.43,91000.0,38.27,38.51,38.26,38.43,91000.0
2006-05-02 13:00:00,38.43,38.49,38.35,38.44,84500.0,38.43,38.49,38.35,38.44,84500.0
2006-05-02 13:30:00,38.44,38.45,38.2,38.21,100000.0,38.44,38.45,38.2,38.21,100000.0
2006-05-02 14:00:00,38.23,38.4,38.2,38.27,68800.0,38.23,38.4,38.2,38.27,68800.0
2006-05-02 14:30:00,38.27,38.27,37.2,37.39,472100.0,38.27,38.27,37.2,37.39,472100.0
2006-05-02 15:00:00,37.37,37.81,37.1,37.48,753800.0,37.37,37.81,37.1,37.48,753800.0
2006-05-02 15:30:00,37.47,37.48,37.06,37.34,546000.0,37.47,37.48,37.06,37.34,546000.0
2006-05-03 09:30:00,36.78,37.02,35.51,35.69,1255000.0,36.78,37.02,35.51,35.69,1255000.0
2006-05-03 10:00:00,35.66,36.12,35.0,35.3,1277000.0,35.66,36.12,35.0,35.3,1277000.0
2006-05-03 10:30:00,35.28,35.39,34.34,34.8,1371300.0,35.28,35.39,34.34,34.8,1371300.0
2006-05-03 11:00:00,34.79,35.7,34.75,35.64,904500.0,34.79,35.7,34.75,35.64,904500.0
2006-05-03 11:30:00,35.64,36.26,35.61,36.08,815100.0,35.64,36.26,35.61,36.08,815100.0
2006-05-03 12:00:00,36.08,36.18,35.61,35.8,450100.0,36.08,36.18,35.61,35.8,450100.0
2006-05-03 12:30:00,35.8,35.85,35.61,35.71,298200.0,35.8,35.85,35.61,35.71,298200.0
2006-05-03 13:00:00,35.7,35.72,35.35,35.69,350300.0,35.7,35.72,35.35,35.69,350300.0
2006-05-03 13:30:00,35.69,35.86,35.48,35.71,303000.0,35.69,35.86,35.48,35.71,303000.0
2006-05-03 14:00:00,35.72,35.78,35.47,35.53,306900.0,35.72,35.78,35.47,35.53,306900.0
2006-05-03 14:30:00,35.53,35.71,35.5,35.6,320300.0,35.53,35.71,35.5,35.6,320300.0
2006-05-03 15:00:00,35.6,35.7,35.42,35.61,305500.0,35.6,35.7,35.42,35.61,305500.0
2006-05-03 15:30:00,35.61,35.86,35.6,35.76,619900.0,35.61,35.86,35.6,35.76,619900.0
2006-05-04 09:30:00,35.88,36.1,35.53,35.92,589800.0,35.88,36.1,35.53,35.92,589800.0
2006-05-04 10:00:00,35.92,36.68,35.9,36.2,436800.0,35.92,36.68,35.9,36.2,436800.0
2006-05-04 10:30:00,36.23,36.38,36.03,36.17,164000.0,36.23,36.38,36.03,36.17,164000.0
2006-05-04 11:00:00,36.17,36.27,35.86,36.12,260900.0,36.17,36.27,35.86,36.12,260900.0
2006-05-04 11:30:00,36.12,36.34,36.09,36.2,112600.0,36.12,36.34,36.09,36.2,112600.0
2006-05-04 12:00:00,36.18,36.3,36.11,36.23,72100.0,36.18,36.3,36.11,36.23,72100.0
2006-05-04 12:30:00,36.21,36.29,36.09,36.26,155800.0,36.21,36.29,36.09,36.26,155800.0
2006-05-04 13:00:00,36.25,36.4,36.21,36.38,83100.0,36.25,36.4,36.21,36.38,83100.0
2006-05-04 13:30:00,36.37,36.64,36.36,36.52,262000.0,36.37,36.64,36.36,36.52,262000.0
2006-05-04 14:00:00,36.54,36.79,36.47,36.6,181100.0,36.54,36.79,36.47,36.6,181100.0
2006-05-04 14:30:00,36.6,36.7,36.54,36.63,99300.0,36.6,36.7,36.54,36.63,99300.0
2006-05-04 15:00:00,36.64,37.1,36.53,36.67,957100.0,36.64,37.1,36.53,36.67,957100.0
2006-05-04 15:30:00,36.67,36.79,36.38,36.55,347700.0,36.67,36.79,36.38,36.55,347700.0
2006-05-05 09:30:00,36.72,38.2,36.68,37.27,774200.0,36.72,38.2,36.68,37.27,774200.0
2006-05-05 10:00:00,37.27,37.33,36.82,37.0,260600.0,37.27,37.33,36.82,37.0,260600.0
2006-05-05 10:30:00,36.94,37.11,36.8,37.01,119100.0,36.94,37.11,36.8,37.01,119100.0
2006-05-05 11:00:00,37.04,37.2,36.9,37.18,124400.0,37.04,37.2,36.9,37.18,124400.0
2006-05-05 11:30:00,37.18,37.22,37.0,37.09,145900.0,37.18,37.22,37.0,37.09,145900.0
2006-05-05 12:00:00,37.08,37.18,36.98,37.06,127400.0,37.08,37.18,36.98,37.06,127400.0
2006-05-05 12:30:00,37.04,37.1,36.75,36.76,97100.0,37.04,37.1,36.75,36.76,97100.0
2006-05-05 13:00:00,36.81,37.03,36.79,36.8,99900.0,36.81,37.03,36.79,36.8,99900.0
2006-05-05 13:30:00,36.8,36.85,36.61,36.78,95900.0,36.8,36.85,36.61,36.78,95900.0
2006-05-05 14:00:00,36.78,37.04,36.76,36.89,78900.0,36.78,37.04,36.76,36.89,78900.0
2006-05-05 14:30:00,36.88,36.95,36.63,36.74,161800.0,36.88,36.95,36.63,36.74,161800.0
2006-05-05 15:00:00,36.74,36.95,36.7,36.92,128200.0,36.74,36.95,36.7,36.92,128200.0
2006-05-05 15:30:00,36.92,36.93,36.81,36.86,243400.0,36.92,36.93,36.81,36.86,243400.0
2006-05-08 09:30:00,36.81,37.06,36.57,36.7,259200.0,36.81,37.06,36.57,36.7,259200.0
2006-05-08 10:00:00,36.74,37.03,36.7,36.78,161700.0,36.74,37.03,36.7,36.78,161700.0
2006-05-08 10:30:00,36.78,36.91,36.6,36.69,148400.0,36.78,36.91,36.6,36.69,148400.0
2006-05-08 11:00:00,36.69,36.88,36.65,36.77,101300.0,36.69,36.88,36.65,36.77,101300.0
2006-05-08 11:30:00,36.76,37.19,36.73,37.01,174700.0,36.76,37.19,36.73,37.01,174700.0
2006-05-08 12:00:00,37.01,37.15,37.0,37.08,132600.0,37.01,37.15,37.0,37.08,132600.0
2006-05-08 12:30:00,37.07,37.3,36.98,37.25,180300.0,37.07,37.3,36.98,37.25,180300.0
2006-05-08 13:00:00,37.25,37.34,37.19,37.21,94400.0,37.25,37.34,37.19,37.21,94400.0
2006-05-08 13:30:00,37.21,37.33,37.07,37.18,83300.0,37.21,37.33,37.07,37.18,83300.0
2006-05-08 14:00:00,37.16,37.3,37.14,37.26,59600.0,37.16,37.3,37.14,37.26,59600.0
2006-05-08 14:30:00,37.26,37.26,37.09,37.17,170300.0,37.26,37.26,37.09,37.17,170300.0
2006-05-08 15:00:00,37.17,37.23,37.1,37.21,147600.0,37.17,37.23,37.1,37.21,147600.0
2006-05-08 15:30:00,37.21,37.24,37.15,37.15,208700.0,37.21,37.24,37.15,37.15,208700.0
2006-05-09 09:30:00,37.05,37.2,36.79,36.85,195100.0,37.05,37.2,36.79,36.85,195100.0
2006-05-09 10:00:00,36.85,37.15,36.84,37.1,215900.0,36.85,37.15,36.84,37.1,215900.0
2006-05-09 10:30:00,37.1,37.39,37.07,37.36,181700.0,37.1,37.39,37.07,37.36,181700.0
2006-05-09 11:00:00,37.37,37.79,37.35,37.52,328500.0,37.37,37.79,37.35,37.52,328500.0
2006-05-09 11:30:00,37.52,37.6,37.46,37.53,143300.0,37.52,37.6,37.46,37.53,143300.0
2006-05-09 12:00:00,37.53,37.61,37.3,37.36,143500.0,37.53,37.61,37.3,37.36,143500.0
2006-05-09 12:30:00,37.35,37.53,37.34,37.38,113300.0,37.35,37.53,37.34,37.38,113300.0
2006-05-09 13:00:00,37.37,37.52,37.37,37.51,64000.0,37.37,37.52,37.37,37.51,64000.0
2006-05-09 13:30:00,37.52,37.53,37.39,37.45,75700.0,37.52,37.53,37.39,37.45,75700.0
2006-05-09 14:00:00,37.45,37.54,37.41,37.44,114900.0,37.45,37.54,37.41,37.44,114900.0
2006-05-09 14:30:00,37.43,37.53,37.41,37.5,85300.0,37.43,37.53,37.41,37.5,85300.0
2006-05-09 15:00:00,37.5,37.52,37.47,37.49,85800.0,37.5,37.52,37.47,37.49,85800.0
2006-05-09 15:30:00,37.49,37.62,37.38,37.46,224900.0,37.49,37.62,37.38,37.46,224900.0
2006-05-10 09:30:00,37.55,37.55,36.82,37.0,221500.0,37.55,37.55,36.82,37.0,221500.0
2006-05-10 10:00:00,37.0,37.0,36.63,36.65,166500.0,37.0,37.0,36.63,36.65,166500.0
2006-05-10 10:30:00,36.67,36.89,36.51,36.56,132200.0,36.67,36.89,36.51,36.56,132200.0
2006-05-10 11:00:00,36.57,36.7,36.2,36.5,171400.0,36.57,36.7,36.2,36.5,171400.0
2006-05-10 11:30:00,36.49,36.56,36.34,36.47,107800.0,36.49,36.56,36.34,36.47,107800.0
2006-05-10 12:00:00,36.49,36.52,36.26,36.28,112300.0,36.49,36.52,36.26,36.28,112300.0
2006-05-10 12:30:00,36.29,36.38,36.06,36.15,111000.0,36.29,36.38,36.06,36.15,111000.0
2006-05-10 13:00:00,36.17,36.37,36.09,36.32,114600.0,36.17,36.37,36.09,36.32,114600.0
2006-05-10 13:30:00,36.3,36.33,36.2,36.26,93600.0,36.3,36.33,36.2,36.26,93600.0
2006-05-10 14:00:00,36.25,36.45,36.02,36.13,234100.0,36.25,36.45,36.02,36.13,234100.0
2006-05-10 14:30:00,36.13,36.85,36.08,36.46,327400.0,36.13,36.85,36.08,36.46,327400.0
2006-05-10 15:00:00,36.44,36.54,36.05,36.06,236300.0,36.44,36.54,36.05,36.06,236300.0
2006-05-10 15:30:00,36.06,36.09,35.25,35.6,728500.0,36.06,36.09,35.25,35.6,728500.0
2006-05-11 09:30:00,35.17,35.55,34.22,34.75,687500.0,35.17,35.55,34.22,34.75,687500.0
2006-05-11 10:00:00,34.75,34.84,34.23,34.25,379700.0,34.75,34.84,34.23,34.25,379700.0
2006-05-11 10:30:00,34.3,34.5,33.63,33.77,630900.0,34.3,34.5,33.63,33.77,630900.0
2006-05-11 11:00:00,33.78,34.09,33.5,33.66,510800.0,33.78,34.09,33.5,33.66,510800.0
2006-05-11 11:30:00,33.71,34.03,33.64,33.79,349700.0,33.71,34.03,33.64,33.79,349700.0
2006-05-11 12:00:00,33.74,33.92,33.55,33.71,194000.0,33.74,33.92,33.55,33.71,194000.0
2006-05-11 12:30:00,33.7,33.7,32.92,33.22,466700.0,33.7,33.7,32.92,33.22,466700.0
2006-05-11 13:00:00,33.22,33.48,33.11,33.18,249700.0,33.22,33.48,33.11,33.18,249700.0
2006-05-11 13:30:00,33.19,33.33,32.93,32.96,299600.0,33.19,33.33,32.93,32.96,299600.0
2006-05-11 14:00:00,32.96,33.24,32.93,32.97,273500.0,32.96,33.24,32.93,32.97,273500.0
2006-05-11 14:30:00,32.97,33.09,32.42,32.46,469900.0,32.97,33.09,32.42,32.46,469900.0
2006-05-11 15:00:00,32.46,32.86,32.43,32.64,470800.0,32.46,32.86,32.43,32.64,470800.0
2006-05-11 15:30:00,32.64,33.06,32.48,32.88,599900.0,32.64,33.06,32.48,32.88,599900.0
2006-05-12 09:30:00,32.31,32.47,31.8,32.02,916000.0,32.31,32.47,31.8,32.02,916000.0
2006-05-12 10:00:00,32.01,32.2,31.82,32.01,327200.0,32.01,32.2,31.82,32.01,327200.0
2006-05-12 10:30:00,32.02,32.03,31.61,31.7,341900.0,32.02,32.03,31.61,31.7,341900.0
2006-05-12 11:00:00,31.67,31.85,31.44,31.7,363900.0,31.67,31.85,31.44,31.7,363900.0
2006-05-12 11:30:00,31.69,31.69,31.05,31.21,529500.0,31.69,31.69,31.05,31.21,529500.0
2006-05-12 12:00:00,31.21,31.68,31.15,31.67,343400.0,31.21,31.68,31.15,31.67,343400.0
2006-05-12 12:30:00,31.65,31.77,31.27,31.44,236700.0,31.65,31.77,31.27,31.44,236700.0
2006-05-12 13:00:00,31.45,31.84,31.35,31.79,157400.0,31.45,31.84,31.35,31.79,157400.0
2006-05-12 13:30:00,31.76,31.85,31.45,31.6,126500.0,31.76,31.85,31.45,31.6,126500.0
2006-05-12 14:00:00,31.61,31.86,31.6,31.82,191300.0,31.61,31.86,31.6,31.82,191300.0
2006-05-12 14:30:00,31.82,31.83,31.58,31.6,149700.0,31.82,31.83,31.58,31.6,149700.0
2006-05-12 15:00:00,31.6,31.78,31.56,31.64,158500.0,31.6,31.78,31.56,31.64,158500.0
2006-05-12 15:30:00,31.65,31.92,31.63,31.66,390900.0,31.65,31.92,31.63,31.66,390900.0
2006-05-15 09:30:00,31.32,32.1,30.65,31.31,529900.0,31.32,32.1,30.65,31.31,529900.0
2006-05-15 10:00:00,31.31,31.37,31.01,31.31,236500.0,31.31,31.37,31.01,31.31,236500.0
2006-05-15 10:30:00,31.33,31.4,31.07,31.17,175700.0,31.33,31.4,31.07,31.17,175700.0
2006-05-15 11:00:00,31.15,31.27,30.77,30.89,184500.0,31.15,31.27,30.77,30.89,184500.0
2006-05-15 11:30:00,30.88,30.96,30.65,30.83,198300.0,30.88,30.96,30.65,30.83,198300.0
2006-05-15 12:00:00,30.81,30.92,30.38,30.54,269100.0,30.81,30.92,30.38,30.54,269100.0
2006-05-15 12:30:00,30.55,30.57,30.11,30.17,394200.0,30.55,30.57,30.11,30.17,394200.0
2006-05-15 13:00:00,30.18,30.4,29.77,29.9,508300.0,30.18,30.4,29.77,29.9,508300.0
2006-05-15 13:30:00,29.89,30.08,29.39,29.55,574500.0,29.89,30.08,29.39,29.55,574500.0
2006-05-15 14:00:00,29.56,29.63,29.21,29.41,588500.0,29.56,29.63,29.21,29.41,588500.0
2006-05-15 14:30:00,29.41,29.7,29.38,29.56,429600.0,29.41,29.7,29.38,29.56,429600.0
2006-05-15 15:00:00,29.56,30.14,29.48,29.99,457900.0,29.56,30.14,29.48,29.99,457900.0
2006-05-15 15:30:00,29.98,30.18,29.94,30.0,579100.0,29.98,30.18,29.94,30.0,579100.0
2006-05-16 09:30:00,30.14,30.38,29.7,30.19,449200.0,30.14,30.38,29.7,30.19,449200.0
2006-05-16 10:00:00,30.21,30.68,30.01,30.42,418600.0,30.21,30.68,30.01,30.42,418600.0
2006-05-16 10:30:00,30.48,30.6,30.29,30.31,196500.0,30.48,30.6,30.29,30.31,196500.0
2006-05-16 11:00:00,30.31,30.32,29.87,30.02,220700.0,30.31,30.32,29.87,30.02,220700.0
2006-05-16 11:30:00,30.04,30.34,29.87,30.04,178400.0,30.04,30.34,29.87,30.04,178400.0
2006-05-16 12:00:00,30.02,30.15,29.91,30.08,149600.0,30.02,30.15,29.91,30.08,149600.0
2006-05-16 12:30:00,30.07,30.4,30.06,30.33,193900.0,30.07,30.4,30.06,30.33,193900.0
2006-05-16 13:00:00,30.34,30.66,30.31,30.59,303500.0,30.34,30.66,30.31,30.59,303500.0
2006-05-16 13:30:00,30.6,30.9,30.44,30.64,304400.0,30.6,30.9,30.44,30.64,304400.0
2006-05-16 14:00:00,30.64,30.65,30.47,30.59,186200.0,30.64,30.65,30.47,30.59,186200.0
2006-05-16 14:30:00,30.58,30.87,30.5,30.65,238400.0,30.58,30.87,30.5,30.65,238400.0
2006-05-16 15:00:00,30.65,30.76,30.36,30.44,155400.0,30.65,30.76,30.36,30.44,155400.0
2006-05-16 15:30:00,30.44,30.64,30.35,30.55,310000.0,30.44,30.64,30.35,30.55,310000.0
2006-05-17 09:30:00,30.24,30.56,30.03,30.06,473300.0,30.24,30.56,30.03,30.06,473300.0
2006-05-17 10:00:00,30.06,30.18,29.73,29.91,288100.0,30.06,30.18,29.73,29.91,288100.0
2006-05-17 10:30:00,29.91,29.99,29.68,29.88,181600.0,29.91,29.99,29.68,29.88,181600.0
2006-05-17 11:00:00,29.85,29.85,29.4,29.4,313200.0,29.85,29.85,29.4,29.4,313200.0
2006-05-17 11:30:00,29.4,29.49,29.36,29.45,191600.0,29.4,29.49,29.36,29.45,191600.0
2006-05-17 12:00:00,29.45,29.7,29.44,29.56,142600.0,29.45,29.7,29.44,29.56,142600.0
2006-05-17 12:30:00,29.57,29.7,29.47,29.55,143600.0,29.57,29.7,29.47,29.55,143600.0
2006-05-17 13:00:00,29.56,29.69,29.45,29.53,125100.0,29.56,29.69,29.45,29.53,125100.0
2006-05-17 13:30:00,29.51,29.64,29.49,29.63,118800.0,29.51,29.64,29.49,29.63,118800.0
2006-05-17 14:00:00,29.63,29.64,29.48,29.59,123000.0,29.63,29.64,29.48,29.59,123000.0
2006-05-17 14:30:00,29.6,29.6,29.25,29.3,256500.0,29.6,29.6,29.25,29.3,256500.0
2006-05-17 15:00:00,29.29,29.47,29.05,29.12,299800.0,29.29,29.47,29.05,29.12,299800.0
2006-05-17 15:30:00,29.14,29.25,29.05,29.08,516000.0,29.14,29.25,29.05,29.08,516000.0
2006-05-18 09:30:00,29.71,29.99,29.2,29.49,358500.0,29.71,29.99,29.2,29.49,358500.0
2006-05-18 10:00:00,29.49,29.66,29.29,29.47,161800.0,29.49,29.66,29.29,29.47,161800.0
2006-05-18 10:30:00,29.51,29.59,29.29,29.34,118100.0,29.51,29.59,29.29,29.34,118100.0
2006-05-18 11:00:00,29.34,29.44,29.1,29.39,250600.0,29.34,29.44,29.1,29.39,250600.0
2006-05-18 11:30:00,29.35,29.35,28.79,28.93,211900.0,29.35,29.35,28.79,28.93,211900.0
2006-05-18 12:00:00,28.93,29.08,28.75,28.85,233300.0,28.93,29.08,28.75,28.85,233300.0
2006-05-18 12:30:00,28.85,28.96,28.67,28.71,133300.0,28.85,28.96,28.67,28.71,133300.0
2006-05-18 13:00:00,28.7,28.74,28.57,28.65,166300.0,28.7,28.74,28.57,28.65,166300.0
2006-05-18 13:30:00,28.64,28.72,28.26,28.64,293400.0,28.64,28.72,28.26,28.64,293400.0
2006-05-18 14:00:00,28.65,28.75,28.48,28.54,166300.0,28.65,28.75,28.48,28.54,166300.0
2006-05-18 14:30:00,28.52,28.66,28.39,28.54,99200.0,28.52,28.66,28.39,28.54,99200.0
2006-05-18 15:00:00,28.54,28.75,28.32,28.49,285400.0,28.54,28.75,28.32,28.49,285400.0
2006-05-18 15:30:00,28.49,28.65,28.05,28.05,455300.0,28.49,28.65,28.05,28.05,455300.0
2006-05-19 09:30:00,28.15,28.38,27.51,27.66,583600.0,28.15,28.38,27.51,27.66,583600.0
2006-05-19 10:00:00,27.73,27.73,27.0,27.2,686000.0,27.73,27.73,27.0,27.2,686000.0
2006-05-19 10:30:00,27.21,27.5,26.97,27.1,369100.0,27.21,27.5,26.97,27.1,369100.0
2006-05-19 11:00:00,27.1,27.11,26.64,26.78,595300.0,27.1,27.11,26.64,26.78,595300.0
2006-05-19 11:30:00,26.78,27.1,26.76,26.84,306900.0,26.78,27.1,26.76,26.84,306900.0
2006-05-19 12:00:00,26.83,27.32,26.79,26.96,274600.0,26.83,27.32,26.79,26.96,274600.0
2006-05-19 12:30:00,26.96,27.52,26.92,27.24,411500.0,26.96,27.52,26.92,27.24,411500.0
2006-05-19 13:00:00,27.24,27.75,27.13,27.65,293400.0,27.24,27.75,27.13,27.65,293400.0
2006-05-19 13:30:00,27.68,27.8,27.44,27.59,253800.0,27.68,27.8,27.44,27.59,253800.0
2006-05-19 14:00:00,27.58,27.69,27.36,27.48,196400.0,27.58,27.69,27.36,27.48,196400.0
2006-05-19 14:30:00,27.5,27.52,27.13,27.16,268100.0,27.5,27.52,27.13,27.16,268100.0
2006-05-19 15:00:00,27.17,27.33,26.8,27.31,297100.0,27.17,27.33,26.8,27.31,297100.0
2006-05-19 15:30:00,27.33,27.59,27.26,27.4,465000.0,27.33,27.59,27.26,27.4,465000.0
2006-05-22 09:30:00,26.99,27.29,26.79,27.22,634900.0,26.99,27.29,26.79,27.22,634900.0
2006-05-22 10:00:00,27.23,27.24,26.6,26.74,413700.0,27.23,27.24,26.6,26.74,413700.0
2006-05-22 10:30:00,26.76,26.95,26.38,26.54,397900.0,26.76,26.95,26.38,26.54,397900.0
2006-05-22 11:00:00,26.56,26.6,25.76,26.05,645700.0,26.56,26.6,25.76,26.05,645700.0
2006-05-22 11:30:00,26.09,26.24,25.84,25.9,339000.0,26.09,26.24,25.84,25.9,339000.0
2006-05-22 12:00:00,25.91,26.24,25.64,25.83,344800.0,25.91,26.24,25.64,25.83,344800.0
2006-05-22 12:30:00,25.82,26.0,25.74,25.94,281400.0,25.82,26.0,25.74,25.94,281400.0
2006-05-22 13:00:00,25.94,25.95,25.72,25.78,337800.0,25.94,25.95,25.72,25.78,337800.0
2006-05-22 13:30:00,25.78,25.85,25.41,25.48,306800.0,25.78,25.85,25.41,25.48,306800.0
2006-05-22 14:00:00,25.5,25.61,25.12,25.42,604100.0,25.5,25.61,25.12,25.42,604100.0
2006-05-22 14:30:00,25.43,25.5,25.23,25.47,285800.0,25.43,25.5,25.23,25.47,285800.0
2006-05-22 15:00:00,25.47,25.84,25.45,25.74,523500.0,25.47,25.84,25.45,25.74,523500.0
2006-05-22 15:30:00,25.73,25.83,25.3,25.38,816500.0,25.73,25.83,25.3,25.38,816500.0
2006-05-23 09:30:00,25.91,26.34,25.44,25.6,924200.0,25.91,26.34,25.44,25.6,924200.0
2006-05-23 10:00:00,25.62,25.93,25.51,25.92,451600.0,25.62,25.93,25.51,25.92,451600.0
2006-05-23 10:30:00,25.91,26.98,25.8,26.79,1004500.0,25.91,26.98,25.8,26.79,1004500.0
2006-05-23 11:00:00,26.82,27.55,26.77,27.44,1295300.0,26.82,27.55,26.77,27.44,1295300.0
2006-05-23 11:30:00,27.43,28.23,27.43,27.74,1386700.0,27.43,28.23,27.43,27.74,1386700.0
2006-05-23 12:00:00,27.75,27.86,27.5,27.75,640000.0,27.75,27.86,27.5,27.75,640000.0
2006-05-23 12:30:00,27.75,28.03,27.63,27.84,393200.0,27.75,28.03,27.63,27.84,393200.0
2006-05-23 13:00:00,27.84,28.3,27.77,28.14,458200.0,27.84,28.3,27.77,28.14,458200.0
2006-05-23 13:30:00,28.16,28.28,27.9,28.07,476100.0,28.16,28.28,27.9,28.07,476100.0
2006-05-23 14:00:00,28.07,28.24,27.86,28.0,406700.0,28.07,28.24,27.86,28.0,406700.0
2006-05-23 14:30:00,28.0,28.09,27.7,27.98,503900.0,28.0,28.09,27.7,27.98,503900.0
2006-05-23 15:00:00,27.98,28.02,27.25,27.38,790300.0,27.98,28.02,27.25,27.38,790300.0
2006-05-23 15:30:00,27.36,27.37,26.98,27.15,1060000.0,27.36,27.37,26.98,27.15,1060000.0
2006-05-24 09:30:00,27.74,28.49,27.7,28.18,1522800.0,27.74,28.49,27.7,28.18,1522800.0
2006-05-24 10:00:00,28.2,28.36,27.48,27.73,653000.0,28.2,28.36,27.48,27.73,653000.0
2006-05-24 10:30:00,27.73,27.84,27.4,27.46,519500.0,27.73,27.84,27.4,27.46,519500.0
2006-05-24 11:00:00,27.46,27.48,26.96,27.15,576500.0,27.46,27.48,26.96,27.15,576500.0
2006-05-24 11:30:00,27.14,27.27,26.83,27.15,579300.0,27.14,27.27,26.83,27.15,579300.0
2006-05-24 12:00:00,27.12,27.23,26.62,26.75,295700.0,27.12,27.23,26.62,26.75,295700.0
2006-05-24 12:30:00,26.76,27.26,26.03,26.05,554900.0,26.76,27.26,26.03,26.05,554900.0
2006-05-24 13:00:00,26.03,26.31,25.79,25.85,477500.0,26.03,26.31,25.79,25.85,477500.0
2006-05-24 13:30:00,25.86,26.4,25.4,26.21,700900.0,25.86,26.4,25.4,26.21,700900.0
2006-05-24 14:00:00,26.17,26.3,25.55,25.74,432700.0,26.17,26.3,25.55,25.74,432700.0
2006-05-24 14:30:00,25.74,26.63,25.64,26.43,552800.0,25.74,26.63,25.64,26.43,552800.0
2006-05-24 15:00:00,26.42,26.75,26.04,26.24,536800.0,26.42,26.75,26.04,26.24,536800.0
2006-05-24 15:30:00,26.25,26.6,26.21,26.51,595100.0,26.25,26.6,26.21,26.51,595100.0
2006-05-25 09:30:00,26.91,27.29,26.21,26.42,508200.0,26.91,27.29,26.21,26.42,508200.0
2006-05-25 10:00:00,26.42,26.43,26.0,26.26,284700.0,26.42,26.43,26.0,26.26,284700.0
2006-05-25 10:30:00,26.23,26.5,26.22,26.47,254300.0,26.23,26.5,26.22,26.47,254300.0
2006-05-25 11:00:00,26.48,26.77,26.46,26.68,226400.0,26.48,26.77,26.46,26.68,226400.0
2006-05-25 11:30:00,26.7,26.93,26.6,26.88,214100.0,26.7,26.93,26.6,26.88,214100.0
2006-05-25 12:00:00,26.88,26.9,26.64,26.72,135800.0,26.88,26.9,26.64,26.72,135800.0
2006-05-25 12:30:00,26.73,26.77,26.52,26.61,121300.0,26.73,26.77,26.52,26.61,121300.0
2006-05-25 13:00:00,26.63,26.65,26.36,26.43,141500.0,26.63,26.65,26.36,26.43,141500.0
2006-05-25 13:30:00,26.42,26.64,26.42,26.55,87800.0,26.42,26.64,26.42,26.55,87800.0
2006-05-25 14:00:00,26.59,26.96,26.56,26.75,221000.0,26.59,26.96,26.56,26.75,221000.0
2006-05-25 14:30:00,26.75,26.87,26.61,26.81,101300.0,26.75,26.87,26.61,26.81,101300.0
2006-05-25 15:00:00,26.81,26.82,26.6,26.81,186400.0,26.81,26.82,26.6,26.81,186400.0
2006-05-25 15:30:00,26.8,26.86,26.63,26.79,279000.0,26.8,26.86,26.63,26.79,279000.0
2006-05-26 09:30:00,27.1,27.15,26.57,27.08,301400.0,27.1,27.15,26.57,27.08,301400.0
2006-05-26 10:00:00,27.07,27.45,27.05,27.27,379800.0,27.07,27.45,27.05,27.27,379800.0
2006-05-26 10:30:00,27.3,27.4,27.01,27.1,284700.0,27.3,27.4,27.01,27.1,284700.0
2006-05-26 11:00:00,27.1,27.28,27.1,27.19,122300.0,27.1,27.28,27.1,27.19,122300.0
2006-05-26 11:30:00,27.16,27.27,27.13,27.21,103300.0,27.16,27.27,27.13,27.21,103300.0
2006-05-26 12:00:00,27.2,27.27,27.06,27.15,139400.0,27.2,27.27,27.06,27.15,139400.0
2006-05-26 12:30:00,27.15,27.5,27.12,27.37,188100.0,27.15,27.5,27.12,27.37,188100.0
2006-05-26 13:00:00,27.37,27.5,27.33,27.39,66800.0,27.37,27.5,27.33,27.39,66800.0
2006-05-26 13:30:00,27.39,27.42,27.24,27.27,116100.0,27.39,27.42,27.24,27.27,116100.0
2006-05-26 14:00:00,27.27,27.43,27.18,27.3,194600.0,27.27,27.43,27.18,27.3,194600.0
2006-05-26 14:30:00,27.29,27.36,27.06,27.1,122600.0,27.29,27.36,27.06,27.1,122600.0
2006-05-26 15:00:00,27.07,27.24,27.03,27.13,155700.0,27.07,27.24,27.03,27.13,155700.0
2006-05-26 15:30:00,27.13,27.15,27.03,27.06,263500.0,27.13,27.15,27.03,27.06,263500.0
2006-05-30 09:30:00,26.91,27.16,26.48,26.71,442900.0,26.91,27.16,26.48,26.71,442900.0
2006-05-30 10:00:00,26.68,26.98,26.6,26.77,176600.0,26.68,26.98,26.6,26.77,176600.0
2006-05-30 10:30:00,26.8,26.82,26.43,26.69,182600.0,26.8,26.82,26.43,26.69,182600.0
2006-05-30 11:00:00,26.67,26.67,26.34,26.38,222500.0,26.67,26.67,26.34,26.38,222500.0
2006-05-30 11:30:00,26.38,26.46,26.19,26.38,205300.0,26.38,26.46,26.19,26.38,205300.0
2006-05-30 12:00:00,26.38,26.46,26.3,26.42,73500.0,26.38,26.46,26.3,26.42,73500.0
2006-05-30 12:30:00,26.43,26.48,26.27,26.3,115400.0,26.43,26.48,26.27,26.3,115400.0
2006-05-30 13:00:00,26.28,26.43,26.1,26.24,143000.0,26.28,26.43,26.1,26.24,143000.0
2006-05-30 13:30:00,26.24,26.25,26.11,26.17,130000.0,26.24,26.25,26.11,26.17,130000.0
2006-05-30 14:00:00,26.16,26.37,26.11,26.24,138200.0,26.16,26.37,26.11,26.24,138200.0
2006-05-30 14:30:00,26.23,26.28,26.13,26.18,92300.0,26.23,26.28,26.13,26.18,92300.0
2006-05-30 15:00:00,26.17,26.19,25.93,25.98,376000.0,26.17,26.19,25.93,25.98,376000.0
2006-05-30 15:30:00,25.97,26.0,25.72,25.85,505000.0,25.97,26.0,25.72,25.85,505000.0
2006-05-31 09:30:00,25.15,25.36,24.19,24.56,1742800.0,25.15,25.36,24.19,24.56,1742800.0
2006-05-31 10:00:00,24.56,24.58,23.87,23.97,1248200.0,24.56,24.58,23.87,23.97,1248200.0
2006-05-31 10:30:00,23.96,24.51,23.95,24.44,528200.0,23.96,24.51,23.95,24.44,528200.0
2006-05-31 11:00:00,24.42,25.01,24.34,24.96,550900.0,24.42,25.01,24.34,24.96,550900.0
2006-05-31 11:30:00,24.97,25.16,24.84,25.1,549700.0,24.97,25.16,24.84,25.1,549700.0
2006-05-31 12:00:00,25.1,25.27,25.04,25.13,306200.0,25.1,25.27,25.04,25.13,306200.0
2006-05-31 12:30:00,25.12,25.12,24.51,24.57,492100.0,25.12,25.12,24.51,24.57,492100.0
2006-05-31 13:00:00,24.55,24.61,24.26,24.53,501400.0,24.55,24.61,24.26,24.53,501400.0
2006-05-31 13:30:00,24.53,24.59,24.34,24.38,302300.0,24.53,24.59,24.34,24.38,302300.0
2006-05-31 14:00:00,24.39,24.55,24.07,24.44,580100.0,24.39,24.55,24.07,24.44,580100.0
2006-05-31 14:30:00,24.4,24.59,24.27,24.43,402300.0,24.4,24.59,24.27,24.43,402300.0
2006-05-31 15:00:00,24.43,24.43,24.13,24.37,561300.0,24.43,24.43,24.13,24.37,561300.0
2006-05-31 15:30:00,24.36,24.47,24.2,24.38,973600.0,24.36,24.47,24.2,24.38,973600.0
2006-06-01 09:30:00,25.59,26.75,25.59,26.3,2767000.0,25.59,26.75,25.59,26.3,2767000.0
2006-06-01 10:00:00,26.3,27.18,26.25,26.88,1836100.0,26.3,27.18,26.25,26.88,1836100.0
2006-06-01 10:30:00,26.88,27.25,26.76,27.24,1181600.0,26.88,27.25,26.76,27.24,1181600.0
2006-06-01 11:00:00,27.24,27.76,27.15,27.66,1356500.0,27.24,27.76,27.15,27.66,1356500.0
2006-06-01 11:30:00,27.66,27.94,27.59,27.67,1119700.0,27.66,27.94,27.59,27.67,1119700.0
2006-06-01 12:00:00,27.68,27.94,27.44,27.49,857900.0,27.68,27.94,27.44,27.49,857900.0
2006-06-01 12:30:00,27.49,27.72,27.4,27.68,667900.0,27.49,27.72,27.4,27.68,667900.0
2006-06-01 13:00:00,27.7,27.71,27.52,27.67,553600.0,27.7,27.71,27.52,27.67,553600.0
2006-06-01 13:30:00,27.66,28.36,27.66,28.31,1364200.0,27.66,28.36,27.66,28.31,1364200.0
2006-06-01 14:00:00,28.31,28.43,28.09,28.25,995700.0,28.31,28.43,28.09,28.25,995700.0
2006-06-01 14:30:00,28.25,28.36,28.14,28.24,663600.0,28.25,28.36,28.14,28.24,663600.0
2006-06-01 15:00:00,28.24,29.08,28.24,28.92,2136600.0,28.24,29.08,28.24,28.92,2136600.0
2006-06-01 15:30:00,28.93,29.04,28.59,28.77,1995400.0,28.93,29.04,28.59,28.77,1995400.0
2006-06-02 09:30:00,29.73,29.79,27.93,28.15,2932800.0,29.73,29.79,27.93,28.15,2932800.0
2006-06-02 10:00:00,28.16,28.57,28.0,28.26,1515000.0,28.16,28.57,28.0,28.26,1515000.0
2006-06-02 10:30:00,28.28,28.32,27.68,28.18,1328200.0,28.28,28.32,27.68,28.18,1328200.0
2006-06-02 11:00:00,28.18,28.3,27.81,27.85,627800.0,28.18,28.3,27.81,27.85,627800.0
2006-06-02 11:30:00,27.85,27.92,27.23,27.39,1223400.0,27.85,27.92,27.23,27.39,1223400.0
2006-06-02 12:00:00,27.38,27.59,27.31,27.53,699000.0,27.38,27.59,27.31,27.53,699000.0
2006-06-02 12:30:00,27.53,27.67,27.38,27.44,389100.0,27.53,27.67,27.38,27.44,389100.0
2006-06-02 13:00:00,27.45,27.74,27.43,27.72,366800.0,27.45,27.74,27.43,27.72,366800.0
2006-06-02 13:30:00,27.72,27.72,27.25,27.25,441400.0,27.72,27.72,27.25,27.25,441400.0
2006-06-02 14:00:00,27.25,27.49,27.18,27.31,421900.0,27.25,27.49,27.18,27.31,421900.0
2006-06-02 14:30:00,27.32,27.64,27.19,27.51,554900.0,27.32,27.64,27.19,27.51,554900.0
2006-06-02 15:00:00,27.49,27.68,27.41,27.55,377100.0,27.49,27.68,27.41,27.55,377100.0
2006-06-02 15:30:00,27.55,27.84,27.43,27.59,971600.0,27.55,27.84,27.43,27.59,971600.0
2006-06-05 09:30:00,27.17,27.23,26.62,26.99,965600.0,27.17,27.23,26.62,26.99,965600.0
2006-06-05 10:00:00,27.0,27.48,26.85,27.22,517200.0,27.0,27.48,26.85,27.22,517200.0
2006-06-05 10:30:00,27.21,27.39,27.11,27.28,250700.0,27.21,27.39,27.11,27.28,250700.0
2006-06-05 11:00:00,27.29,27.83,27.27,27.66,546200.0,27.29,27.83,27.27,27.66,546200.0
2006-06-05 11:30:00,27.67,27.71,27.4,27.58,319300.0,27.67,27.71,27.4,27.58,319300.0
2006-06-05 12:00:00,27.58,27.58,27.18,27.33,293400.0,27.58,27.58,27.18,27.33,293400.0
2006-06-05 12:30:00,27.32,27.35,27.16,27.16,134100.0,27.32,27.35,27.16,27.16,134100.0
2006-06-05 13:00:00,27.15,27.28,27.05,27.13,279800.0,27.15,27.28,27.05,27.13,279800.0
2006-06-05 13:30:00,27.12,27.2,26.8,26.89,308300.0,27.12,27.2,26.8,26.89,308300.0
2006-06-05 14:00:00,26.88,26.88,26.47,26.67,647600.0,26.88,26.88,26.47,26.67,647600.0
2006-06-05 14:30:00,26.66,26.9,26.43,26.62,375600.0,26.66,26.9,26.43,26.62,375600.0
2006-06-05 15:00:00,26.61,26.72,26.31,26.39,657400.0,26.61,26.72,26.31,26.39,657400.0
2006-06-05 15:30:00,26.39,26.53,26.21,26.28,733800.0,26.39,26.53,26.21,26.28,733800.0
2006-06-06 09:30:00,26.74,26.75,25.82,25.93,837900.0,26.74,26.75,25.82,25.93,837900.0
2006-06-06 10:00:00,25.92,26.41,25.8,26.33,596300.0,25.92,26.41,25.8,26.33,596300.0
2006-06-06 10:30:00,26.33,26.36,26.04,26.1,338300.0,26.33,26.36,26.04,26.1,338300.0
2006-06-06 11:00:00,26.11,26.23,25.95,26.16,348700.0,26.11,26.23,25.95,26.16,348700.0
2006-06-06 11:30:00,26.17,26.22,26.0,26.08,226500.0,26.17,26.22,26.0,26.08,226500.0
2006-06-06 12:00:00,26.07,26.48,26.03,26.3,276500.0,26.07,26.48,26.03,26.3,276500.0
2006-06-06 12:30:00,26.3,26.6,26.27,26.56,408800.0,26.3,26.6,26.27,26.56,408800.0
2006-06-06 13:00:00,26.56,26.58,26.3,26.37,333200.0,26.56,26.58,26.3,26.37,333200.0
2006-06-06 13:30:00,26.38,26.44,26.25,26.39,253600.0,26.38,26.44,26.25,26.39,253600.0
2006-06-06 14:00:00,26.39,26.45,26.28,26.4,243900.0,26.39,26.45,26.28,26.4,243900.0
2006-06-06 14:30:00,26.4,26.56,26.34,26.37,298000.0,26.4,26.56,26.34,26.37,298000.0
2006-06-06 15:00:00,26.36,26.5,26.18,26.19,327700.0,26.36,26.5,26.18,26.19,327700.0
2006-06-06 15:30:00,26.19,26.57,26.18,26.55,604500.0,26.19,26.57,26.18,26.55,604500.0
2006-06-07 09:30:00,26.78,26.96,26.35,26.61,622400.0,26.78,26.96,26.35,26.61,622400.0
2006-06-07 10:00:00,26.61,27.1,26.6,26.99,531200.0,26.61,27.1,26.6,26.99,531200.0
2006-06-07 10:30:00,27.0,27.17,26.64,26.87,422000.0,27.0,27.17,26.64,26.87,422000.0
2006-06-07 11:00:00,26.87,26.97,26.64,26.65,160600.0,26.87,26.97,26.64,26.65,160600.0
2006-06-07 11:30:00,26.65,26.97,26.64,26.96,148100.0,26.65,26.97,26.64,26.96,148100.0
2006-06-07 12:00:00,26.97,27.06,26.81,26.84,159600.0,26.97,27.06,26.81,26.84,159600.0
2006-06-07 12:30:00,26.84,26.92,26.66,26.72,212700.0,26.84,26.92,26.66,26.72,212700.0
2006-06-07 13:00:00,26.71,26.78,26.66,26.72,137300.0,26.71,26.78,26.66,26.72,137300.0
2006-06-07 13:30:00,26.72,26.72,26.46,26.57,173400.0,26.72,26.72,26.46,26.57,173400.0
2006-06-07 14:00:00,26.57,26.57,26.25,26.44,288100.0,26.57,26.57,26.25,26.44,288100.0
2006-06-07 14:30:00,26.44,26.45,26.21,26.27,204600.0,26.44,26.45,26.21,26.27,204600.0
2006-06-07 15:00:00,26.27,26.36,25.92,25.96,383700.0,26.27,26.36,25.92,25.96,383700.0
2006-06-07 15:30:00,25.96,26.12,25.8,25.94,496400.0,25.96,26.12,25.8,25.94,496400.0
2006-06-08 09:30:00,25.6,25.7,24.85,25.27,1089700.0,25.6,25.7,24.85,25.27,1089700.0
2006-06-08 10:00:00,25.27,25.4,25.02,25.05,483700.0,25.27,25.4,25.02,25.05,483700.0
2006-06-08 10:30:00,25.05,25.16,24.75,24.82,586300.0,25.05,25.16,24.75,24.82,586300.0
2006-06-08 11:00:00,24.81,25.3,24.51,24.54,596500.0,24.81,25.3,24.51,24.54,596500.0
2006-06-08 11:30:00,24.55,24.6,24.28,24.47,641300.0,24.55,24.6,24.28,24.47,641300.0
2006-06-08 12:00:00,24.48,24.94,24.45,24.67,441800.0,24.48,24.94,24.45,24.67,441800.0
2006-06-08 12:30:00,24.67,24.76,24.5,24.71,343600.0,24.67,24.76,24.5,24.71,343600.0
2006-06-08 13:00:00,24.71,24.74,24.41,24.58,279200.0,24.71,24.74,24.41,24.58,279200.0
2006-06-08 13:30:00,24.58,24.71,24.51,24.71,365000.0,24.58,24.71,24.51,24.71,365000.0
2006-06-08 14:00:00,24.72,24.8,24.54,24.66,360500.0,24.72,24.8,24.54,24.66,360500.0
2006-06-08 14:30:00,24.69,24.98,24.63,24.85,458400.0,24.69,24.98,24.63,24.85,458400.0
2006-06-08 15:00:00,24.85,25.24,24.81,24.85,396800.0,24.85,25.24,24.81,24.85,396800.0
2006-06-08 15:30:00,24.85,25.18,24.79,24.83,977100.0,24.85,25.18,24.79,24.83,977100.0
2006-06-09 09:30:00,25.27,25.6,25.01,25.39,626000.0,25.27,25.6,25.01,25.39,626000.0
2006-06-09 10:00:00,25.39,25.5,25.15,25.45,350300.0,25.39,25.5,25.15,25.45,350300.0
2006-06-09 10:30:00,25.47,25.66,25.23,25.31,450900.0,25.47,25.66,25.23,25.31,450900.0
2006-06-09 11:00:00,25.31,25.39,25.19,25.19,234500.0,25.31,25.39,25.19,25.19,234500.0
2006-06-09 11:30:00,25.18,25.29,24.84,24.95,292600.0,25.18,25.29,24.84,24.95,292600.0
2006-06-09 12:00:00,24.95,25.05,24.75,24.89,211900.0,24.95,25.05,24.75,24.89,211900.0
2006-06-09 12:30:00,24.88,24.99,24.72,24.81,273300.0,24.88,24.99,24.72,24.81,273300.0
2006-06-09 13:00:00,24.81,24.87,24.52,24.53,325000.0,24.81,24.87,24.52,24.53,325000.0
2006-06-09 13:30:00,24.54,24.88,24.52,24.75,230600.0,24.54,24.88,24.52,24.75,230600.0
2006-06-09 14:00:00,24.75,24.93,24.69,24.92,205800.0,24.75,24.93,24.69,24.92,205800.0
2006-06-09 14:30:00,24.92,24.97,24.84,24.88,161700.0,24.92,24.97,24.84,24.88,161700.0
2006-06-09 15:00:00,24.87,24.87,24.62,24.69,232300.0,24.87,24.87,24.62,24.69,232300.0
2006-06-09 15:30:00,24.7,24.75,24.37,24.5,545300.0,24.7,24.75,24.37,24.5,545300.0
2006-06-12 09:30:00,24.18,24.4,23.0,23.52,1562300.0,24.18,24.4,23.0,23.52,1562300.0
2006-06-12 10:00:00,23.53,23.53,22.87,23.11,938700.0,23.53,23.53,22.87,23.11,938700.0
2006-06-12 10:30:00,23.1,23.36,23.06,23.17,616000.0,23.1,23.36,23.06,23.17,616000.0
2006-06-12 11:00:00,23.16,23.16,22.95,23.1,427400.0,23.16,23.16,22.95,23.1,427400.0
2006-06-12 11:30:00,23.1,23.4,23.04,23.4,303300.0,23.1,23.4,23.04,23.4,303300.0
2006-06-12 12:00:00,23.4,23.51,23.28,23.46,269700.0,23.4,23.51,23.28,23.46,269700.0
2006-06-12 12:30:00,23.46,23.51,23.32,23.38,210700.0,23.46,23.51,23.32,23.38,210700.0
2006-06-12 13:00:00,23.37,23.38,23.15,23.16,168500.0,23.37,23.38,23.15,23.16,168500.0
2006-06-12 13:30:00,23.15,23.21,22.98,23.11,328300.0,23.15,23.21,22.98,23.11,328300.0
2006-06-12 14:00:00,23.1,23.12,22.8,22.91,347700.0,23.1,23.12,22.8,22.91,347700.0
2006-06-12 14:30:00,22.91,22.99,22.85,22.92,206900.0,22.91,22.99,22.85,22.92,206900.0
2006-06-12 15:00:00,22.91,22.96,22.69,22.78,343800.0,22.91,22.96,22.69,22.78,343800.0
2006-06-12 15:30:00,22.76,22.77,22.44,22.48,940900.0,22.76,22.77,22.44,22.48,940900.0
2006-06-13 09:30:00,22.38,22.8,21.9,22.42,1331900.0,22.38,22.8,21.9,22.42,1331900.0
2006-06-13 10:00:00,22.4,22.45,21.81,22.17,672400.0,22.4,22.45,21.81,22.17,672400.0
2006-06-13 10:30:00,22.16,22.2,21.75,22.05,502100.0,22.16,22.2,21.75,22.05,502100.0
2006-06-13 11:00:00,22.03,22.4,21.84,22.27,355900.0,22.03,22.4,21.84,22.27,355900.0
2006-06-13 11:30:00,22.28,22.58,22.19,22.54,328100.0,22.28,22.58,22.19,22.54,328100.0
2006-06-13 12:00:00,22.55,22.65,22.27,22.28,311400.0,22.55,22.65,22.27,22.28,311400.0
2006-06-13 12:30:00,22.28,22.53,22.23,22.26,153500.0,22.28,22.53,22.23,22.26,153500.0
2006-06-13 13:00:00,22.25,22.27,22.07,22.19,187700.0,22.25,22.27,22.07,22.19,187700.0
2006-06-13 13:30:00,22.2,22.4,22.1,22.32,217700.0,22.2,22.4,22.1,22.32,217700.0
2006-06-13 14:00:00,22.32,22.34,22.0,22.06,256600.0,22.32,22.34,22.0,22.06,256600.0
2006-06-13 14:30:00,22.07,22.1,21.62,21.76,459900.0,22.07,22.1,21.62,21.76,459900.0
2006-06-13 15:00:00,21.77,21.91,21.52,21.78,568800.0,21.77,21.91,21.52,21.78,568800.0
2006-06-13 15:30:00,21.77,21.95,21.52,21.57,904600.0,21.77,21.95,21.52,21.57,904600.0
2006-06-14 09:30:00,21.53,22.34,21.51,22.04,866800.0,21.53,22.34,21.51,22.04,866800.0
2006-06-14 10:00:00,22.05,22.18,21.85,21.96,476600.0,22.05,22.18,21.85,21.96,476600.0
2006-06-14 10:30:00,21.96,22.04,21.68,21.84,510000.0,21.96,22.04,21.68,21.84,510000.0
2006-06-14 11:00:00,21.82,21.94,21.74,21.89,269000.0,21.82,21.94,21.74,21.89,269000.0
2006-06-14 11:30:00,21.88,22.0,21.83,21.94,360000.0,21.88,22.0,21.83,21.94,360000.0
2006-06-14 12:00:00,21.92,22.04,21.86,21.94,183600.0,21.92,22.04,21.86,21.94,183600.0
2006-06-14 12:30:00,21.95,22.0,21.89,21.99,126500.0,21.95,22.0,21.89,21.99,126500.0
2006-06-14 13:00:00,21.99,22.0,21.46,21.54,320700.0,21.99,22.0,21.46,21.54,320700.0
2006-06-14 13:30:00,21.55,21.57,21.25,21.55,350500.0,21.55,21.57,21.25,21.55,350500.0
2006-06-14 14:00:00,21.55,21.67,21.35,21.62,339300.0,21.55,21.67,21.35,21.62,339300.0
2006-06-14 14:30:00,21.62,21.67,21.2,21.39,370000.0,21.62,21.67,21.2,21.39,370000.0
2006-06-14 15:00:00,21.4,21.62,21.39,21.5,281600.0,21.4,21.62,21.39,21.5,281600.0
2006-06-14 15:30:00,21.49,21.83,21.49,21.72,567100.0,21.49,21.83,21.49,21.72,567100.0
2006-06-15 09:30:00,22.19,22.5,22.01,22.27,611000.0,22.19,22.5,22.01,22.27,611000.0
2006-06-15 10:00:00,22.29,22.55,22.15,22.43,434800.0,22.29,22.55,22.15,22.43,434800.0
2006-06-15 10:30:00,22.43,22.8,22.37,22.6,467200.0,22.43,22.8,22.37,22.6,467200.0
2006-06-15 11:00:00,22.6,22.69,22.52,22.6,321000.0,22.6,22.69,22.52,22.6,321000.0
2006-06-15 11:30:00,22.6,22.62,22.43,22.49,168200.0,22.6,22.62,22.43,22.49,168200.0
2006-06-15 12:00:00,22.48,22.5,22.4,22.48,91000.0,22.48,22.5,22.4,22.48,91000.0
2006-06-15 12:30:00,22.48,22.67,22.45,22.62,193800.0,22.48,22.67,22.45,22.62,193800.0
2006-06-15 13:00:00,22.6,22.61,22.53,22.56,112600.0,22.6,22.61,22.53,22.56,112600.0
2006-06-15 13:30:00,22.56,22.83,22.47,22.83,269500.0,22.56,22.83,22.47,22.83,269500.0
2006-06-15 14:00:00,22.82,22.98,22.76,22.88,310600.0,22.82,22.98,22.76,22.88,310600.0
2006-06-15 14:30:00,22.87,23.09,22.83,22.92,421600.0,22.87,23.09,22.83,22.92,421600.0
2006-06-15 15:00:00,22.92,22.97,22.62,22.93,412300.0,22.92,22.97,22.62,22.93,412300.0
2006-06-15 15:30:00,22.94,23.14,22.93,23.03,505300.0,22.94,23.14,22.93,23.03,505300.0
2006-06-16 09:30:00,22.87,22.89,22.55,22.73,1424900.0,22.87,22.89,22.55,22.73,1424900.0
2006-06-16 10:00:00,22.73,22.74,22.33,22.4,366200.0,22.73,22.74,22.33,22.4,366200.0
2006-06-16 10:30:00,22.39,22.51,22.27,22.32,249400.0,22.39,22.51,22.27,22.32,249400.0
2006-06-16 11:00:00,22.32,22.47,22.23,22.27,232200.0,22.32,22.47,22.23,22.27,232200.0
2006-06-16 11:30:00,22.28,22.39,22.25,22.29,189800.0,22.28,22.39,22.25,22.29,189800.0
2006-06-16 12:00:00,22.29,22.45,22.27,22.34,214300.0,22.29,22.45,22.27,22.34,214300.0
2006-06-16 12:30:00,22.34,22.34,22.19,22.26,175900.0,22.34,22.34,22.19,22.26,175900.0
2006-06-16 13:00:00,22.26,22.35,22.24,22.32,161500.0,22.26,22.35,22.24,22.32,161500.0
2006-06-16 13:30:00,22.32,22.33,22.19,22.31,86400.0,22.32,22.33,22.19,22.31,86400.0
2006-06-16 14:00:00,22.31,22.45,22.24,22.4,126800.0,22.31,22.45,22.24,22.4,126800.0
2006-06-16 14:30:00,22.39,22.46,22.29,22.45,171900.0,22.39,22.46,22.29,22.45,171900.0
2006-06-16 15:00:00,22.45,22.49,22.39,22.41,143200.0,22.45,22.49,22.39,22.41,143200.0
2006-06-16 15:30:00,22.41,22.45,22.19,22.27,398500.0,22.41,22.45,22.19,22.27,398500.0
2006-06-19 09:30:00,22.69,23.24,22.56,22.79,1055900.0,22.69,23.24,22.56,22.79,1055900.0
2006-06-19 10:00:00,22.79,22.97,22.55,22.64,514600.0,22.79,22.97,22.55,22.64,514600.0
2006-06-19 10:30:00,22.64,22.8,22.52,22.78,302100.0,22.64,22.8,22.52,22.78,302100.0
2006-06-19 11:00:00,22.78,22.97,22.61,22.63,314600.0,22.78,22.97,22.61,22.63,314600.0
2006-06-19 11:30:00,22.63,22.83,22.58,22.76,178000.0,22.63,22.83,22.58,22.76,178000.0
2006-06-19 12:00:00,22.76,22.84,22.68,22.81,113900.0,22.76,22.84,22.68,22.81,113900.0
2006-06-19 12:30:00,22.81,22.85,22.77,22.8,75800.0,22.81,22.85,22.77,22.8,75800.0
2006-06-19 13:00:00,22.8,22.82,22.62,22.69,260300.0,22.8,22.82,22.62,22.69,260300.0
2006-06-19 13:30:00,22.7,22.7,22.37,22.48,351100.0,22.7,22.7,22.37,22.48,351100.0
2006-06-19 14:00:00,22.47,22.66,22.44,22.63,306200.0,22.47,22.66,22.44,22.63,306200.0
2006-06-19 14:30:00,22.62,22.62,22.25,22.29,439000.0,22.62,22.62,22.25,22.29,439000.0
2006-06-19 15:00:00,22.28,22.47,22.15,22.37,498200.0,22.28,22.47,22.15,22.37,498200.0
2006-06-19 15:30:00,22.37,22.48,22.25,22.32,343500.0,22.37,22.48,22.25,22.32,343500.0
2006-06-20 09:30:00,22.39,22.63,21.8,21.88,520900.0,22.39,22.63,21.8,21.88,520900.0
2006-06-20 10:00:00,21.86,22.15,21.81,21.81,401400.0,21.86,22.15,21.81,21.81,401400.0
2006-06-20 10:30:00,21.84,22.0,21.83,21.91,312100.0,21.84,22.0,21.83,21.91,312100.0
2006-06-20 11:00:00,21.9,22.23,21.89,22.21,215500.0,21.9,22.23,21.89,22.21,215500.0
2006-06-20 11:30:00,22.22,22.4,22.14,22.33,380200.0,22.22,22.4,22.14,22.33,380200.0
2006-06-20 12:00:00,22.34,22.34,22.2,22.23,129100.0,22.34,22.34,22.2,22.23,129100.0
2006-06-20 12:30:00,22.22,22.28,22.04,22.06,116600.0,22.22,22.28,22.04,22.06,116600.0
2006-06-20 13:00:00,22.06,22.18,22.04,22.15,109800.0,22.06,22.18,22.04,22.15,109800.0
2006-06-20 13:30:00,22.17,22.25,22.03,22.14,165500.0,22.17,22.25,22.03,22.14,165500.0
2006-06-20 14:00:00,22.12,22.14,21.85,21.92,244400.0,22.12,22.14,21.85,21.92,244400.0
2006-06-20 14:30:00,21.92,22.02,21.87,21.95,177100.0,21.92,22.02,21.87,21.95,177100.0
2006-06-20 15:00:00,21.95,22.01,21.83,21.85,212000.0,21.95,22.01,21.83,21.85,212000.0
2006-06-20 15:30:00,21.85,21.89,21.66,21.75,447600.0,21.85,21.89,21.66,21.75,447600.0
2006-06-21 09:30:00,21.83,22.19,21.83,22.09,395800.0,21.83,22.19,21.83,22.09,395800.0
2006-06-21 10:00:00,22.1,22.24,22.03,22.1,243800.0,22.1,22.24,22.03,22.1,243800.0
2006-06-21 10:30:00,22.08,22.22,22.03,22.06,223300.0,22.08,22.22,22.03,22.06,223300.0
2006-06-21 11:00:00,22.06,22.44,22.06,22.36,201300.0,22.06,22.44,22.06,22.36,201300.0
2006-06-21 11:30:00,22.36,22.54,22.3,22.47,337700.0,22.36,22.54,22.3,22.47,337700.0
2006-06-21 12:00:00,22.48,22.65,22.43,22.6,295800.0,22.48,22.65,22.43,22.6,295800.0
2006-06-21 12:30:00,22.6,22.62,22.51,22.56,140600.0,22.6,22.62,22.51,22.56,140600.0
2006-06-21 13:00:00,22.56,22.6,22.47,22.57,131300.0,22.56,22.6,22.47,22.57,131300.0
2006-06-21 13:30:00,22.57,22.66,22.51,22.59,153300.0,22.57,22.66,22.51,22.59,153300.0
2006-06-21 14:00:00,22.61,22.78,22.56,22.68,251700.0,22.61,22.78,22.56,22.68,251700.0
2006-06-21 14:30:00,22.7,22.79,22.54,22.64,198100.0,22.7,22.79,22.54,22.64,198100.0
2006-06-21 15:00:00,22.64,22.65,22.45,22.52,150600.0,22.64,22.65,22.45,22.52,150600.0
2006-06-21 15:30:00,22.53,22.55,22.43,22.55,337700.0,22.53,22.55,22.43,22.55,337700.0
2006-06-22 09:30:00,22.87,23.0,22.53,22.59,544000.0,22.87,23.0,22.53,22.59,544000.0
2006-06-22 10:00:00,22.6,22.64,22.39,22.54,393100.0,22.6,22.64,22.39,22.54,393100.0
2006-06-22 10:30:00,22.53,22.57,22.35,22.37,299500.0,22.53,22.57,22.35,22.37,299500.0
2006-06-22 11:00:00,22.36,22.51,22.3,22.47,251400.0,22.36,22.51,22.3,22.47,251400.0
2006-06-22 11:30:00,22.46,22.69,22.46,22.59,385300.0,22.46,22.69,22.46,22.59,385300.0
2006-06-22 12:00:00,22.59,22.67,22.51,22.55,170300.0,22.59,22.67,22.51,22.55,170300.0
2006-06-22 12:30:00,22.53,22.6,22.44,22.54,406900.0,22.53,22.6,22.44,22.54,406900.0
2006-06-22 13:00:00,22.54,22.54,22.42,22.46,213700.0,22.54,22.54,22.42,22.46,213700.0
2006-06-22 13:30:00,22.45,22.45,22.14,22.34,391500.0,22.45,22.45,22.14,22.34,391500.0
2006-06-22 14:00:00,22.34,22.4,22.24,22.3,227300.0,22.34,22.4,22.24,22.3,227300.0
2006-06-22 14:30:00,22.3,22.35,22.13,22.27,293800.0,22.3,22.35,22.13,22.27,293800.0
2006-06-22 15:00:00,22.26,22.42,22.24,22.37,223300.0,22.26,22.42,22.24,22.37,223300.0
2006-06-22 15:30:00,22.37,22.45,22.26,22.42,404800.0,22.37,22.45,22.26,22.42,404800.0
2006-06-23 09:30:00,22.46,22.81,22.29,22.64,338400.0,22.46,22.81,22.29,22.64,338400.0
2006-06-23 10:00:00,22.63,22.66,22.36,22.52,356100.0,22.63,22.66,22.36,22.52,356100.0
2006-06-23 10:30:00,22.53,23.6,22.53,23.52,715800.0,22.53,23.6,22.53,23.52,715800.0
2006-06-23 11:00:00,23.54,24.2,23.46,23.9,2209800.0,23.54,24.2,23.46,23.9,2209800.0
2006-06-23 11:30:00,23.92,23.94,23.72,23.79,509400.0,23.92,23.94,23.72,23.79,509400.0
2006-06-23 12:00:00,23.79,24.35,23.67,24.26,781600.0,23.79,24.35,23.67,24.26,781600.0
2006-06-23 12:30:00,24.25,24.37,23.87,24.02,629100.0,24.25,24.37,23.87,24.02,629100.0
2006-06-23 13:00:00,24.01,24.27,23.99,24.2,306200.0,24.01,24.27,23.99,24.2,306200.0
2006-06-23 13:30:00,24.2,24.33,24.09,24.16,338300.0,24.2,24.33,24.09,24.16,338300.0
2006-06-23 14:00:00,24.17,24.17,23.82,23.93,377700.0,24.17,24.17,23.82,23.93,377700.0
2006-06-23 14:30:00,23.93,24.05,23.73,23.79,454000.0,23.93,24.05,23.73,23.79,454000.0
2006-06-23 15:00:00,23.79,23.94,23.62,23.89,443900.0,23.79,23.94,23.62,23.89,443900.0
2006-06-23 15:30:00,23.9,23.98,23.8,23.88,713000.0,23.9,23.98,23.8,23.88,713000.0
2006-06-26 09:30:00,24.21,24.45,24.02,24.05,843200.0,24.21,24.45,24.02,24.05,843200.0
2006-06-26 10:00:00,24.04,24.38,23.92,24.15,523600.0,24.04,24.38,23.92,24.15,523600.0
2006-06-26 10:30:00,24.15,24.27,23.91,23.94,314600.0,24.15,24.27,23.91,23.94,314600.0
2006-06-26 11:00:00,23.93,24.06,23.86,23.94,425400.0,23.93,24.06,23.86,23.94,425400.0
2006-06-26 11:30:00,23.94,23.96,23.64,23.72,256200.0,23.94,23.96,23.64,23.72,256200.0
2006-06-26 12:00:00,23.73,23.87,23.68,23.81,217300.0,23.73,23.87,23.68,23.81,217300.0
2006-06-26 12:30:00,23.82,23.93,23.77,23.9,154800.0,23.82,23.93,23.77,23.9,154800.0
2006-06-26 13:00:00,23.9,24.0,23.72,23.73,129400.0,23.9,24.0,23.72,23.73,129400.0
2006-06-26 13:30:00,23.73,23.81,23.72,23.79,76100.0,23.73,23.81,23.72,23.79,76100.0
2006-06-26 14:00:00,23.8,23.83,23.72,23.78,71900.0,23.8,23.83,23.72,23.78,71900.0
2006-06-26 14:30:00,23.78,23.94,23.76,23.83,143000.0,23.78,23.94,23.76,23.83,143000.0
2006-06-26 15:00:00,23.82,23.91,23.76,23.88,125000.0,23.82,23.91,23.76,23.88,125000.0
2006-06-26 15:30:00,23.88,23.95,23.78,23.84,428100.0,23.88,23.95,23.78,23.84,428100.0
2006-06-27 09:30:00,23.97,24.05,23.21,23.83,481500.0,23.97,24.05,23.21,23.83,481500.0
2006-06-27 10:00:00,23.83,24.02,23.3,23.61,361500.0,23.83,24.02,23.3,23.61,361500.0
2006-06-27 10:30:00,23.62,23.76,23.49,23.56,203700.0,23.62,23.76,23.49,23.56,203700.0
2006-06-27 11:00:00,23.54,23.6,23.35,23.49,233100.0,23.54,23.6,23.35,23.49,233100.0
2006-06-27 11:30:00,23.48,23.65,23.33,23.44,217200.0,23.48,23.65,23.33,23.44,217200.0
2006-06-27 12:00:00,23.43,23.43,23.3,23.32,114900.0,23.43,23.43,23.3,23.32,114900.0
2006-06-27 12:30:00,23.31,23.34,23.14,23.33,189600.0,23.31,23.34,23.14,23.33,189600.0
2006-06-27 13:00:00,23.33,23.35,23.22,23.3,121500.0,23.33,23.35,23.22,23.3,121500.0
2006-06-27 13:30:00,23.3,23.33,23.24,23.26,69500.0,23.3,23.33,23.24,23.26,69500.0
2006-06-27 14:00:00,23.26,23.44,23.25,23.34,143200.0,23.26,23.44,23.25,23.34,143200.0
2006-06-27 14:30:00,23.34,23.36,23.2,23.24,152900.0,23.34,23.36,23.2,23.24,152900.0
2006-06-27 15:00:00,23.24,23.44,23.24,23.31,203600.0,23.24,23.44,23.24,23.31,203600.0
2006-06-27 15:30:00,23.31,23.38,23.1,23.12,365600.0,23.31,23.38,23.1,23.12,365600.0
2006-06-28 09:30:00,20.04,20.72,19.79,20.59,4563300.0,20.04,20.72,19.79,20.59,4563300.0
2006-06-28 10:00:00,20.59,20.89,20.49,20.58,2083000.0,20.59,20.89,20.49,20.58,2083000.0
2006-06-28 10:30:00,20.58,20.59,20.16,20.29,1252000.0,20.58,20.59,20.16,20.29,1252000.0
2006-06-28 11:00:00,20.28,20.44,20.16,20.31,672400.0,20.28,20.44,20.16,20.31,672400.0
2006-06-28 11:30:00,20.31,20.52,20.2,20.48,517400.0,20.31,20.52,20.2,20.48,517400.0
2006-06-28 12:00:00,20.48,20.64,20.33,20.6,584600.0,20.48,20.64,20.33,20.6,584600.0
2006-06-28 12:30:00,20.59,20.6,20.42,20.5,265100.0,20.59,20.6,20.42,20.5,265100.0
2006-06-28 13:00:00,20.51,20.55,20.39,20.49,220800.0,20.51,20.55,20.39,20.49,220800.0
2006-06-28 13:30:00,20.49,20.5,20.3,20.39,300000.0,20.49,20.5,20.3,20.39,300000.0
2006-06-28 14:00:00,20.39,20.63,20.36,20.6,424400.0,20.39,20.63,20.36,20.6,424400.0
2006-06-28 14:30:00,20.63,20.8,20.57,20.62,800100.0,20.63,20.8,20.57,20.62,800100.0
2006-06-28 15:00:00,20.61,20.72,20.51,20.58,517000.0,20.61,20.72,20.51,20.58,517000.0
2006-06-28 15:30:00,20.58,20.66,20.47,20.55,955400.0,20.58,20.66,20.47,20.55,955400.0
2006-06-29 09:30:00,20.7,21.06,20.6,21.01,855200.0,20.7,21.06,20.6,21.01,855200.0
2006-06-29 10:00:00,21.02,21.17,20.92,20.95,399400.0,21.02,21.17,20.92,20.95,399400.0
2006-06-29 10:30:00,20.94,21.08,20.94,21.0,251800.0,20.94,21.08,20.94,21.0,251800.0
2006-06-29 11:00:00,21.01,21.11,20.99,21.03,195600.0,21.01,21.11,20.99,21.03,195600.0
2006-06-29 11:30:00,21.03,21.09,20.98,21.05,211600.0,21.03,21.09,20.98,21.05,211600.0
2006-06-29 12:00:00,21.04,21.09,21.0,21.06,136700.0,21.04,21.09,21.0,21.06,136700.0
2006-06-29 12:30:00,21.06,21.08,20.88,20.9,143400.0,21.06,21.08,20.88,20.9,143400.0
2006-06-29 13:00:00,20.91,20.99,20.9,20.9,96400.0,20.91,20.99,20.9,20.9,96400.0
2006-06-29 13:30:00,20.9,21.0,20.89,20.97,83500.0,20.9,21.0,20.89,20.97,83500.0
2006-06-29 14:00:00,20.96,21.42,20.96,21.24,562700.0,20.96,21.42,20.96,21.24,562700.0
2006-06-29 14:30:00,21.24,21.41,20.95,21.37,893600.0,21.24,21.41,20.95,21.37,893600.0
2006-06-29 15:00:00,21.37,21.48,21.28,21.41,452400.0,21.37,21.48,21.28,21.41,452400.0
2006-06-29 15:30:00,21.41,21.49,21.34,21.49,604800.0,21.41,21.49,21.34,21.49,604800.0
2006-06-30 09:30:00,21.5,21.78,21.42,21.52,456500.0,21.5,21.78,21.42,21.52,456500.0
2006-06-30 10:00:00,21.52,21.57,21.0,21.18,610200.0,21.52,21.57,21.0,21.18,610200.0
2006-06-30 10:30:00,21.18,21.45,21.14,21.44,316200.0,21.18,21.45,21.14,21.44,316200.0
2006-06-30 11:00:00,21.42,21.63,21.39,21.48,203500.0,21.42,21.63,21.39,21.48,203500.0
2006-06-30 11:30:00,21.47,21.55,21.39,21.47,119100.0,21.47,21.55,21.39,21.47,119100.0
2006-06-30 12:00:00,21.47,21.5,21.45,21.47,50700.0,21.47,21.5,21.45,21.47,50700.0
2006-06-30 12:30:00,21.47,21.53,21.45,21.46,52400.0,21.47,21.53,21.45,21.46,52400.0
2006-06-30 13:00:00,21.46,21.55,21.46,21.55,78100.0,21.46,21.55,21.46,21.55,78100.0
2006-06-30 13:30:00,21.54,21.54,21.49,21.53,73900.0,21.54,21.54,21.49,21.53,73900.0
2006-06-30 14:00:00,21.53,21.65,21.48,21.63,105200.0,21.53,21.65,21.48,21.63,105200.0
2006-06-30 14:30:00,21.63,21.93,21.62,21.86,239600.0,21.63,21.93,21.62,21.86,239600.0
2006-06-30 15:00:00,21.86,21.93,21.71,21.74,254600.0,21.86,21.93,21.71,21.74,254600.0
2006-06-30 15:30:00,21.74,22.69,21.6,21.72,1495800.0,21.74,22.69,21.6,21.72,1495800.0
2006-07-03 09:30:00,22.6,22.63,22.05,22.1,516400.0,22.6,22.63,22.05,22.1,516400.0
2006-07-03 10:00:00,22.09,22.27,22.03,22.24,248200.0,22.09,22.27,22.03,22.24,248200.0
2006-07-03 10:30:00,22.23,22.3,22.19,22.24,94800.0,22.23,22.3,22.19,22.24,94800.0
2006-07-03 11:00:00,22.24,22.59,22.22,22.49,271000.0,22.24,22.59,22.22,22.49,271000.0
2006-07-03 11:30:00,22.5,22.68,22.44,22.63,272000.0,22.5,22.68,22.44,22.63,272000.0
2006-07-03 12:00:00,22.63,22.8,22.62,22.76,228700.0,22.63,22.8,22.62,22.76,228700.0
2006-07-03 12:30:00,22.76,22.94,22.7,22.77,384800.0,22.76,22.94,22.7,22.77,384800.0
2006-07-05 09:30:00,24.04,24.89,23.79,24.57,2226500.0,24.04,24.89,23.79,24.57,2226500.0
2006-07-05 10:00:00,24.57,24.75,24.34,24.53,1545900.0,24.57,24.75,24.34,24.53,1545900.0
2006-07-05 10:30:00,24.53,24.57,24.18,24.36,1007100.0,24.53,24.57,24.18,24.36,1007100.0
2006-07-05 11:00:00,24.36,24.45,24.23,24.42,457100.0,24.36,24.45,24.23,24.42,457100.0
2006-07-05 11:30:00,24.43,24.6,24.4,24.54,472000.0,24.43,24.6,24.4,24.54,472000.0
2006-07-05 12:00:00,24.55,24.62,24.37,24.49,480000.0,24.55,24.62,24.37,24.49,480000.0
2006-07-05 12:30:00,24.49,24.55,24.35,24.39,276700.0,24.49,24.55,24.35,24.39,276700.0
2006-07-05 13:00:00,24.37,24.52,24.3,24.44,409500.0,24.37,24.52,24.3,24.44,409500.0
2006-07-05 13:30:00,24.45,24.48,24.27,24.31,266100.0,24.45,24.48,24.27,24.31,266100.0
2006-07-05 14:00:00,24.31,24.4,24.22,24.35,282600.0,24.31,24.4,24.22,24.35,282600.0
2006-07-05 14:30:00,24.35,24.54,24.32,24.47,360100.0,24.35,24.54,24.32,24.47,360100.0
2006-07-05 15:00:00,24.46,24.47,24.26,24.29,399900.0,24.46,24.47,24.26,24.29,399900.0
2006-07-05 15:30:00,24.29,24.33,24.12,24.29,798700.0,24.29,24.33,24.12,24.29,798700.0
2006-07-06 09:30:00,25.0,25.38,24.6,24.75,1642100.0,25.0,25.38,24.6,24.75,1642100.0
2006-07-06 10:00:00,24.75,25.08,24.75,24.97,560100.0,24.75,25.08,24.75,24.97,560100.0
2006-07-06 10:30:00,24.98,25.0,24.77,24.87,341700.0,24.98,25.0,24.77,24.87,341700.0
2006-07-06 11:00:00,24.86,24.91,24.75,24.78,305500.0,24.86,24.91,24.75,24.78,305500.0
2006-07-06 11:30:00,24.79,24.79,24.41,24.55,557800.0,24.79,24.79,24.41,24.55,557800.0
2006-07-06 12:00:00,24.53,24.55,24.3,24.42,314000.0,24.53,24.55,24.3,24.42,314000.0
2006-07-06 12:30:00,24.41,24.52,24.3,24.36,266500.0,24.41,24.52,24.3,24.36,266500.0
2006-07-06 13:00:00,24.37,24.58,24.35,24.48,298800.0,24.37,24.58,24.35,24.48,298800.0
2006-07-06 13:30:00,24.47,24.52,24.36,24.46,148300.0,24.47,24.52,24.36,24.46,148300.0
2006-07-06 14:00:00,24.45,24.5,24.12,24.29,319800.0,24.45,24.5,24.12,24.29,319800.0
2006-07-06 14:30:00,24.29,24.34,24.16,24.24,194300.0,24.29,24.34,24.16,24.24,194300.0
2006-07-06 15:00:00,24.25,24.45,24.19,24.32,208100.0,24.25,24.45,24.19,24.32,208100.0
2006-07-06 15:30:00,24.31,24.45,24.21,24.33,367500.0,24.31,24.45,24.21,24.33,367500.0
2006-07-07 09:30:00,24.1,24.15,23.3,23.61,716600.0,24.1,24.15,23.3,23.61,716600.0
2006-07-07 10:00:00,23.6,23.89,23.52,23.78,351600.0,23.6,23.89,23.52,23.78,351600.0
2006-07-07 10:30:00,23.78,23.84,23.67,23.75,190400.0,23.78,23.84,23.67,23.75,190400.0
2006-07-07 11:00:00,23.75,24.02,23.72,24.0,149600.0,23.75,24.02,23.72,24.0,149600.0
2006-07-07 11:30:00,24.0,24.3,23.97,24.12,357500.0,24.0,24.3,23.97,24.12,357500.0
2006-07-07 12:00:00,24.11,24.28,23.92,24.28,213900.0,24.11,24.28,23.92,24.28,213900.0
2006-07-07 12:30:00,24.28,24.29,24.06,24.1,140300.0,24.28,24.29,24.06,24.1,140300.0
2006-07-07 13:00:00,24.08,24.14,23.9,23.97,201100.0,24.08,24.14,23.9,23.97,201100.0
2006-07-07 13:30:00,23.95,23.99,23.83,23.97,123000.0,23.95,23.99,23.83,23.97,123000.0
2006-07-07 14:00:00,23.96,24.05,23.88,23.91,79000.0,23.96,24.05,23.88,23.91,79000.0
2006-07-07 14:30:00,23.91,23.96,23.6,23.62,225700.0,23.91,23.96,23.6,23.62,225700.0
2006-07-07 15:00:00,23.62,23.8,23.59,23.74,253200.0,23.62,23.8,23.59,23.74,253200.0
2006-07-07 15:30:00,23.73,24.2,23.65,23.81,415000.0,23.73,24.2,23.65,23.81,415000.0
2006-07-10 09:30:00,24.18,24.2,23.8,23.85,333400.0,24.18,24.2,23.8,23.85,333400.0
2006-07-10 10:00:00,23.87,23.92,23.44,23.54,329400.0,23.87,23.92,23.44,23.54,329400.0
2006-07-10 10:30:00,23.55,23.62,23.35,23.52,196900.0,23.55,23.62,23.35,23.52,196900.0
2006-07-10 11:00:00,23.52,23.53,23.08,23.22,244600.0,23.52,23.53,23.08,23.22,244600.0
2006-07-10 11:30:00,23.22,23.24,23.03,23.15,187300.0,23.22,23.24,23.03,23.15,187300.0
2006-07-10 12:00:00,23.15,23.19,23.0,23.17,190500.0,23.15,23.19,23.0,23.17,190500.0
2006-07-10 12:30:00,23.17,23.21,23.09,23.14,118300.0,23.17,23.21,23.09,23.14,118300.0
2006-07-10 13:00:00,23.14,23.15,23.07,23.11,108800.0,23.14,23.15,23.07,23.11,108800.0
2006-07-10 13:30:00,23.11,23.12,22.96,22.96,212500.0,23.11,23.12,22.96,22.96,212500.0
2006-07-10 14:00:00,22.96,23.05,22.93,22.94,182300.0,22.96,23.05,22.93,22.94,182300.0
2006-07-10 14:30:00,22.93,22.93,22.79,22.82,146200.0,22.93,22.93,22.79,22.82,146200.0
2006-07-10 15:00:00,22.83,22.86,22.67,22.73,309400.0,22.83,22.86,22.67,22.73,309400.0
2006-07-10 15:30:00,22.73,22.83,22.71,22.83,339000.0,22.73,22.83,22.71,22.83,339000.0
2006-07-11 09:30:00,22.69,22.69,22.05,22.2,645000.0,22.69,22.69,22.05,22.2,645000.0
2006-07-11 10:00:00,22.2,22.43,22.15,22.33,255000.0,22.2,22.43,22.15,22.33,255000.0
2006-07-11 10:30:00,22.32,22.32,22.12,22.28,224400.0,22.32,22.32,22.12,22.28,224400.0
2006-07-11 11:00:00,22.28,22.47,22.28,22.45,137700.0,22.28,22.47,22.28,22.45,137700.0
2006-07-11 11:30:00,22.45,22.79,22.39,22.74,375600.0,22.45,22.79,22.39,22.74,375600.0
2006-07-11 12:00:00,22.74,22.76,22.58,22.62,238200.0,22.74,22.76,22.58,22.62,238200.0
2006-07-11 12:30:00,22.63,22.67,22.33,22.36,244200.0,22.63,22.67,22.33,22.36,244200.0
2006-07-11 13:00:00,22.36,22.54,22.27,22.53,176300.0,22.36,22.54,22.27,22.53,176300.0
2006-07-11 13:30:00,22.53,22.85,22.42,22.76,244900.0,22.53,22.85,22.42,22.76,244900.0
2006-07-11 14:00:00,22.76,23.26,22.7,23.09,588900.0,22.76,23.26,22.7,23.09,588900.0
2006-07-11 14:30:00,23.1,23.16,22.9,23.02,257100.0,23.1,23.16,22.9,23.02,257100.0
2006-07-11 15:00:00,23.04,23.29,22.9,23.19,335400.0,23.04,23.29,22.9,23.19,335400.0
2006-07-11 15:30:00,23.17,23.44,23.08,23.37,546100.0,23.17,23.44,23.08,23.37,546100.0
2006-07-12 09:30:00,23.46,23.46,22.69,22.98,399300.0,23.46,23.46,22.69,22.98,399300.0
2006-07-12 10:00:00,22.99,22.99,22.2,22.84,284500.0,22.99,22.99,22.2,22.84,284500.0
2006-07-12 10:30:00,22.83,22.86,22.64,22.74,311200.0,22.83,22.86,22.64,22.74,311200.0
2006-07-12 11:00:00,22.74,22.8,22.69,22.74,137400.0,22.74,22.8,22.69,22.74,137400.0
2006-07-12 11:30:00,22.74,23.06,22.73,23.0,187400.0,22.74,23.06,22.73,23.0,187400.0
2006-07-12 12:00:00,22.99,23.05,22.73,22.8,196300.0,22.99,23.05,22.73,22.8,196300.0
2006-07-12 12:30:00,22.8,22.9,22.75,22.77,98500.0,22.8,22.9,22.75,22.77,98500.0
2006-07-12 13:00:00,22.77,22.77,22.42,22.44,271700.0,22.77,22.77,22.42,22.44,271700.0
2006-07-12 13:30:00,22.44,22.51,22.31,22.36,217900.0,22.44,22.51,22.31,22.36,217900.0
2006-07-12 14:00:00,22.37,22.46,22.31,22.4,203800.0,22.37,22.46,22.31,22.4,203800.0
2006-07-12 14:30:00,22.39,22.47,22.32,22.38,156300.0,22.39,22.47,22.32,22.38,156300.0
2006-07-12 15:00:00,22.37,22.59,22.37,22.52,210900.0,22.37,22.59,22.37,22.52,210900.0
2006-07-12 15:30:00,22.52,22.53,22.34,22.35,336700.0,22.52,22.53,22.34,22.35,336700.0
2006-07-13 09:30:00,22.01,22.38,21.7,22.03,523000.0,22.01,22.38,21.7,22.03,523000.0
2006-07-13 10:00:00,22.06,22.28,21.97,22.28,227700.0,22.06,22.28,21.97,22.28,227700.0
2006-07-13 10:30:00,22.29,23.26,22.27,22.66,709600.0,22.29,23.26,22.27,22.66,709600.0
2006-07-13 11:00:00,22.66,22.96,22.51,22.9,263900.0,22.66,22.96,22.51,22.9,263900.0
2006-07-13 11:30:00,22.9,23.09,22.78,22.93,270200.0,22.9,23.09,22.78,22.93,270200.0
2006-07-13 12:00:00,22.93,23.14,22.91,22.95,212300.0,22.93,23.14,22.91,22.95,212300.0
2006-07-13 12:30:00,22.96,23.05,22.78,22.82,144500.0,22.96,23.05,22.78,22.82,144500.0
2006-07-13 13:00:00,22.82,23.04,22.6,22.64,316800.0,22.82,23.04,22.6,22.64,316800.0
2006-07-13 13:30:00,22.64,22.68,22.5,22.55,219200.0,22.64,22.68,22.5,22.55,219200.0
2006-07-13 14:00:00,22.55,22.62,22.42,22.47,197600.0,22.55,22.62,22.42,22.47,197600.0
2006-07-13 14:30:00,22.47,22.47,22.1,22.19,302000.0,22.47,22.47,22.1,22.19,302000.0
2006-07-13 15:00:00,22.19,22.21,22.05,22.17,198000.0,22.19,22.21,22.05,22.17,198000.0
2006-07-13 15:30:00,22.16,22.21,22.06,22.19,304400.0,22.16,22.21,22.06,22.19,304400.0
2006-07-14 09:30:00,22.1,22.59,22.01,22.27,398500.0,22.1,22.59,22.01,22.27,398500.0
2006-07-14 10:00:00,22.27,22.5,22.13,22.47,213600.0,22.27,22.5,22.13,22.47,213600.0
2006-07-14 10:30:00,22.45,22.45,22.03,22.09,187300.0,22.45,22.45,22.03,22.09,187300.0
2006-07-14 11:00:00,22.09,22.14,21.74,21.81,296900.0,22.09,22.14,21.74,21.81,296900.0
2006-07-14 11:30:00,21.81,21.92,21.64,21.92,267800.0,21.81,21.92,21.64,21.92,267800.0
2006-07-14 12:00:00,21.92,21.95,21.8,21.85,99300.0,21.92,21.95,21.8,21.85,99300.0
2006-07-14 12:30:00,21.86,22.1,21.8,22.04,145100.0,21.86,22.1,21.8,22.04,145100.0
2006-07-14 13:00:00,22.03,22.09,21.83,21.99,149400.0,22.03,22.09,21.83,21.99,149400.0
2006-07-14 13:30:00,21.98,22.18,21.92,21.96,130100.0,21.98,22.18,21.92,21.96,130100.0
2006-07-14 14:00:00,21.94,22.03,21.83,21.9,120000.0,21.94,22.03,21.83,21.9,120000.0
2006-07-14 14:30:00,21.9,21.99,21.85,21.92,97100.0,21.9,21.99,21.85,21.92,97100.0
2006-07-14 15:00:00,21.92,22.08,21.9,21.97,136800.0,21.92,22.08,21.9,21.97,136800.0
2006-07-14 15:30:00,21.96,22.11,21.94,21.99,213700.0,21.96,22.11,21.94,21.99,213700.0
2006-07-17 09:30:00,22.07,22.47,22.0,22.09,301400.0,22.07,22.47,22.0,22.09,301400.0
2006-07-17 10:00:00,22.09,22.1,21.77,21.8,262500.0,22.09,22.1,21.77,21.8,262500.0
2006-07-17 10:30:00,21.8,21.89,21.66,21.89,228400.0,21.8,21.89,21.66,21.89,228400.0
2006-07-17 11:00:00,21.89,22.04,21.82,21.92,237000.0,21.89,22.04,21.82,21.92,237000.0
2006-07-17 11:30:00,21.92,22.19,21.84,22.03,193400.0,21.92,22.19,21.84,22.03,193400.0
2006-07-17 12:00:00,22.04,22.11,21.92,21.96,116400.0,22.04,22.11,21.92,21.96,116400.0
2006-07-17 12:30:00,21.98,22.0,21.85,21.9,101600.0,21.98,22.0,21.85,21.9,101600.0
2006-07-17 13:00:00,21.9,21.96,21.73,21.87,100600.0,21.9,21.96,21.73,21.87,100600.0
2006-07-17 13:30:00,21.88,21.97,21.83,21.91,53200.0,21.88,21.97,21.83,21.91,53200.0
2006-07-17 14:00:00,21.91,21.98,21.76,21.76,98700.0,21.91,21.98,21.76,21.76,98700.0
2006-07-17 14:30:00,21.76,21.81,21.69,21.72,118400.0,21.76,21.81,21.69,21.72,118400.0
2006-07-17 15:00:00,21.73,21.8,21.68,21.7,167200.0,21.73,21.8,21.68,21.7,167200.0
2006-07-17 15:30:00,21.7,21.87,20.97,21.6,1216800.0,21.7,21.87,20.97,21.6,1216800.0
2006-07-18 09:30:00,20.89,20.93,20.02,20.26,1510500.0,20.89,20.93,20.02,20.26,1510500.0
2006-07-18 10:00:00,20.26,20.52,20.2,20.44,655500.0,20.26,20.52,20.2,20.44,655500.0
2006-07-18 10:30:00,20.44,20.52,19.9,20.0,773600.0,20.44,20.52,19.9,20.0,773600.0
2006-07-18 11:00:00,20.0,20.19,19.86,20.01,563900.0,20.0,20.19,19.86,20.01,563900.0
2006-07-18 11:30:00,20.02,20.13,19.94,19.98,326600.0,20.02,20.13,19.94,19.98,326600.0
2006-07-18 12:00:00,19.98,19.99,19.79,19.88,428900.0,19.98,19.99,19.79,19.88,428900.0
2006-07-18 12:30:00,19.89,19.9,19.46,19.46,653000.0,19.89,19.9,19.46,19.46,653000.0
2006-07-18 13:00:00,19.47,19.5,19.02,19.15,1069500.0,19.47,19.5,19.02,19.15,1069500.0
2006-07-18 13:30:00,19.15,19.16,18.67,18.81,1190400.0,19.15,19.16,18.67,18.81,1190400.0
2006-07-18 14:00:00,18.82,19.36,18.81,19.29,902800.0,18.82,19.36,18.81,19.29,902800.0
2006-07-18 14:30:00,19.27,19.58,19.2,19.42,1095600.0,19.27,19.58,19.2,19.42,1095600.0
2006-07-18 15:00:00,19.44,19.49,19.15,19.45,899800.0,19.44,19.49,19.15,19.45,899800.0
2006-07-18 15:30:00,19.45,19.7,19.44,19.62,996700.0,19.45,19.7,19.44,19.62,996700.0
2006-07-19 09:30:00,17.11,17.45,16.6,16.94,3705800.0,17.11,17.45,16.6,16.94,3705800.0
2006-07-19 10:00:00,16.95,17.27,16.84,16.9,1734700.0,16.95,17.27,16.84,16.9,1734700.0
2006-07-19 10:30:00,16.91,17.0,16.74,16.93,1163500.0,16.91,17.0,16.74,16.93,1163500.0
2006-07-19 11:00:00,16.93,17.69,16.9,17.44,1670500.0,16.93,17.69,16.9,17.44,1670500.0
2006-07-19 11:30:00,17.43,17.45,17.23,17.35,573600.0,17.43,17.45,17.23,17.35,573600.0
2006-07-19 12:00:00,17.35,17.36,17.0,17.06,535500.0,17.35,17.36,17.0,17.06,535500.0
2006-07-19 12:30:00,17.06,17.15,17.0,17.12,385300.0,17.06,17.15,17.0,17.12,385300.0
2006-07-19 13:00:00,17.12,17.32,17.12,17.2,437600.0,17.12,17.32,17.12,17.2,437600.0
2006-07-19 13:30:00,17.21,17.25,16.8,16.94,520000.0,17.21,17.25,16.8,16.94,520000.0
2006-07-19 14:00:00,16.93,17.04,16.77,16.95,605600.0,16.93,17.04,16.77,16.95,605600.0
2006-07-19 14:30:00,16.95,17.03,16.89,16.96,476900.0,16.95,17.03,16.89,16.96,476900.0
2006-07-19 15:00:00,16.96,17.03,16.77,16.78,618600.0,16.96,17.03,16.77,16.78,618600.0
2006-07-19 15:30:00,16.76,16.85,16.62,16.75,1360600.0,16.76,16.85,16.62,16.75,1360600.0
2006-07-20 09:30:00,17.15,17.5,16.65,17.41,1244800.0,17.15,17.5,16.65,17.41,1244800.0
2006-07-20 10:00:00,17.4,17.49,17.09,17.41,557700.0,17.4,17.49,17.09,17.41,557700.0
2006-07-20 10:30:00,17.41,17.42,17.03,17.18,405800.0,17.41,17.42,17.03,17.18,405800.0
2006-07-20 11:00:00,17.18,17.23,17.08,17.11,272000.0,17.18,17.23,17.08,17.11,272000.0
2006-07-20 11:30:00,17.1,17.2,17.08,17.13,198900.0,17.1,17.2,17.08,17.13,198900.0
2006-07-20 12:00:00,17.13,17.13,17.01,17.04,199700.0,17.13,17.13,17.01,17.04,199700.0
2006-07-20 12:30:00,17.04,17.04,16.83,17.0,236200.0,17.04,17.04,16.83,17.0,236200.0
2006-07-20 13:00:00,17.0,17.04,16.88,16.94,167600.0,17.0,17.04,16.88,16.94,167600.0
2006-07-20 13:30:00,16.93,16.98,16.8,16.82,187000.0,16.93,16.98,16.8,16.82,187000.0
2006-07-20 14:00:00,16.81,16.94,16.76,16.87,359300.0,16.81,16.94,16.76,16.87,359300.0
2006-07-20 14:30:00,16.87,17.1,16.85,16.93,248800.0,16.87,17.1,16.85,16.93,248800.0
2006-07-20 15:00:00,16.94,17.08,16.91,16.92,271900.0,16.94,17.08,16.91,16.92,271900.0
2006-07-20 15:30:00,16.92,16.95,16.86,16.88,361000.0,16.92,16.95,16.86,16.88,361000.0
2006-07-21 09:30:00,16.71,16.73,15.58,15.77,1120300.0,16.71,16.73,15.58,15.77,1120300.0
2006-07-21 10:00:00,15.77,16.08,15.7,16.02,578500.0,15.77,16.08,15.7,16.02,578500.0
2006-07-21 10:30:00,16.0,16.13,15.77,16.02,574000.0,16.0,16.13,15.77,16.02,574000.0
2006-07-21 11:00:00,16.03,16.07,15.78,15.86,287600.0,16.03,16.07,15.78,15.86,287600.0
2006-07-21 11:30:00,15.85,15.9,15.75,15.84,223200.0,15.85,15.9,15.75,15.84,223200.0
2006-07-21 12:00:00,15.85,15.85,15.63,15.77,285000.0,15.85,15.85,15.63,15.77,285000.0
2006-07-21 12:30:00,15.76,15.83,15.65,15.7,163100.0,15.76,15.83,15.65,15.7,163100.0
2006-07-21 13:00:00,15.7,15.7,15.28,15.28,855200.0,15.7,15.7,15.28,15.28,855200.0
2006-07-21 13:30:00,15.27,15.43,15.26,15.36,486700.0,15.27,15.43,15.26,15.36,486700.0
2006-07-21 14:00:00,15.36,15.38,15.06,15.22,589600.0,15.36,15.38,15.06,15.22,589600.0
2006-07-21 14:30:00,15.21,15.22,15.0,15.01,626100.0,15.21,15.22,15.0,15.01,626100.0
2006-07-21 15:00:00,15.02,15.1,15.0,15.05,576700.0,15.02,15.1,15.0,15.05,576700.0
2006-07-21 15:30:00,15.04,15.11,14.9,14.99,983200.0,15.04,15.11,14.9,14.99,983200.0
2006-07-24 09:30:00,15.14,15.46,15.01,15.17,994400.0,15.14,15.46,15.01,15.17,994400.0
2006-07-24 10:00:00,15.17,15.44,15.15,15.33,482100.0,15.17,15.44,15.15,15.33,482100.0
2006-07-24 10:30:00,15.32,15.54,15.32,15.42,491400.0,15.32,15.54,15.32,15.42,491400.0
2006-07-24 11:00:00,15.41,15.46,15.35,15.4,366800.0,15.41,15.46,15.35,15.4,366800.0
2006-07-24 11:30:00,15.39,15.42,15.3,15.32,304700.0,15.39,15.42,15.3,15.32,304700.0
2006-07-24 12:00:00,15.32,15.34,15.06,15.06,356200.0,15.32,15.34,15.06,15.06,356200.0
2006-07-24 12:30:00,15.06,15.09,14.57,14.61,675500.0,15.06,15.09,14.57,14.61,675500.0
2006-07-24 13:00:00,14.6,14.79,14.54,14.71,615500.0,14.6,14.79,14.54,14.71,615500.0
2006-07-24 13:30:00,14.71,14.88,14.69,14.73,270200.0,14.71,14.88,14.69,14.73,270200.0
2006-07-24 14:00:00,14.73,14.77,14.55,14.6,415000.0,14.73,14.77,14.55,14.6,415000.0
2006-07-24 14:30:00,14.6,14.79,14.59,14.78,239100.0,14.6,14.79,14.59,14.78,239100.0
2006-07-24 15:00:00,14.78,14.94,14.77,14.89,326200.0,14.78,14.94,14.77,14.89,326200.0
2006-07-24 15:30:00,14.9,14.92,14.78,14.9,515600.0,14.9,14.92,14.78,14.9,515600.0
2006-07-25 09:30:00,15.14,15.15,14.88,15.05,428100.0,15.14,15.15,14.88,15.05,428100.0
2006-07-25 10:00:00,15.05,15.25,14.96,15.0,467800.0,15.05,15.25,14.96,15.0,467800.0
2006-07-25 10:30:00,14.99,15.0,14.67,14.8,500700.0,14.99,15.0,14.67,14.8,500700.0
2006-07-25 11:00:00,14.8,14.89,14.72,14.84,318000.0,14.8,14.89,14.72,14.84,318000.0
2006-07-25 11:30:00,14.84,14.84,14.63,14.64,234100.0,14.84,14.84,14.63,14.64,234100.0
2006-07-25 12:00:00,14.65,14.84,14.64,14.84,176600.0,14.65,14.84,14.64,14.84,176600.0
2006-07-25 12:30:00,14.84,14.94,14.81,14.84,239800.0,14.84,14.94,14.81,14.84,239800.0
2006-07-25 13:00:00,14.84,14.86,14.77,14.78,75700.0,14.84,14.86,14.77,14.78,75700.0
2006-07-25 13:30:00,14.78,14.82,14.71,14.73,88000.0,14.78,14.82,14.71,14.73,88000.0
2006-07-25 14:00:00,14.73,14.75,14.69,14.73,116500.0,14.73,14.75,14.69,14.73,116500.0
2006-07-25 14:30:00,14.72,14.83,14.69,14.8,144700.0,14.72,14.83,14.69,14.8,144700.0
2006-07-25 15:00:00,14.8,15.01,14.78,14.97,332900.0,14.8,15.01,14.78,14.97,332900.0
2006-07-25 15:30:00,14.98,15.12,14.85,14.95,613500.0,14.98,15.12,14.85,14.95,613500.0
2006-07-26 09:30:00,14.87,14.87,14.36,14.64,535000.0,14.87,14.87,14.36,14.64,535000.0
2006-07-26 10:00:00,14.65,14.81,14.4,14.71,415000.0,14.65,14.81,14.4,14.71,415000.0
2006-07-26 10:30:00,14.71,14.74,14.52,14.58,199900.0,14.71,14.74,14.52,14.58,199900.0
2006-07-26 11:00:00,14.59,15.88,14.55,15.28,2460600.0,14.59,15.88,14.55,15.28,2460600.0
2006-07-26 11:30:00,15.28,16.19,15.23,16.16,1895300.0,15.28,16.19,15.23,16.16,1895300.0
2006-07-26 12:00:00,16.15,16.15,15.62,15.76,1080500.0,16.15,16.15,15.62,15.76,1080500.0
2006-07-26 12:30:00,15.77,15.78,15.53,15.55,563900.0,15.77,15.78,15.53,15.55,563900.0
2006-07-26 13:00:00,15.56,16.63,15.55,15.61,440300.0,15.56,16.63,15.55,15.61,440300.0
2006-07-26 13:30:00,15.61,15.7,15.54,15.64,356300.0,15.61,15.7,15.54,15.64,356300.0
2006-07-26 14:00:00,15.64,15.64,15.3,15.37,611100.0,15.64,15.64,15.3,15.37,611100.0
2006-07-26 14:30:00,15.35,15.68,15.35,15.59,340200.0,15.35,15.68,15.35,15.59,340200.0
2006-07-26 15:00:00,15.59,15.6,15.36,15.45,263300.0,15.59,15.6,15.36,15.45,263300.0
2006-07-26 15:30:00,15.44,15.53,15.41,15.43,492700.0,15.44,15.53,15.41,15.43,492700.0
2006-07-27 09:30:00,15.51,15.6,15.05,15.24,400100.0,15.51,15.6,15.05,15.24,400100.0
2006-07-27 10:00:00,15.24,15.24,15.06,15.13,279100.0,15.24,15.24,15.06,15.13,279100.0
2006-07-27 10:30:00,15.13,15.14,14.88,15.0,426500.0,15.13,15.14,14.88,15.0,426500.0
2006-07-27 11:00:00,14.99,15.19,14.98,15.16,263400.0,14.99,15.19,14.98,15.16,263400.0
2006-07-27 11:30:00,15.17,15.18,14.99,14.99,176200.0,15.17,15.18,14.99,14.99,176200.0
2006-07-27 12:00:00,14.99,15.1,14.95,15.06,123000.0,14.99,15.1,14.95,15.06,123000.0
2006-07-27 12:30:00,15.06,15.11,15.0,15.06,104100.0,15.06,15.11,15.0,15.06,104100.0
2006-07-27 13:00:00,15.06,15.08,14.9,14.91,157300.0,15.06,15.08,14.9,14.91,157300.0
2006-07-27 13:30:00,14.91,14.91,14.8,14.81,190200.0,14.91,14.91,14.8,14.81,190200.0
2006-07-27 14:00:00,14.81,14.87,14.76,14.84,233700.0,14.81,14.87,14.76,14.84,233700.0
2006-07-27 14:30:00,14.85,14.92,14.82,14.86,144200.0,14.85,14.92,14.82,14.86,144200.0
2006-07-27 15:00:00,14.86,14.91,14.76,14.8,175000.0,14.86,14.91,14.76,14.8,175000.0
2006-07-27 15:30:00,14.81,14.87,14.78,14.84,317100.0,14.81,14.87,14.78,14.84,317100.0
2006-07-28 09:30:00,15.86,15.9,15.3,15.41,1219200.0,15.86,15.9,15.3,15.41,1219200.0
2006-07-28 10:00:00,15.41,15.74,15.29,15.46,761500.0,15.41,15.74,15.29,15.46,761500.0
2006-07-28 10:30:00,15.48,15.67,15.47,15.57,591500.0,15.48,15.67,15.47,15.57,591500.0
2006-07-28 11:00:00,15.57,15.84,15.5,15.58,552900.0,15.57,15.84,15.5,15.58,552900.0
2006-07-28 11:30:00,15.58,15.67,15.5,15.64,269200.0,15.58,15.67,15.5,15.64,269200.0
2006-07-28 12:00:00,15.62,15.62,15.47,15.53,226700.0,15.62,15.62,15.47,15.53,226700.0
2006-07-28 12:30:00,15.53,15.59,15.5,15.59,124700.0,15.53,15.59,15.5,15.59,124700.0
2006-07-28 13:00:00,15.59,15.65,15.52,15.55,156400.0,15.59,15.65,15.52,15.55,156400.0
2006-07-28 13:30:00,15.54,15.59,15.45,15.55,101400.0,15.54,15.59,15.45,15.55,101400.0
2006-07-28 14:00:00,15.54,15.79,15.54,15.66,274700.0,15.54,15.79,15.54,15.66,274700.0
2006-07-28 14:30:00,15.66,15.67,15.5,15.64,162200.0,15.66,15.67,15.5,15.64,162200.0
2006-07-28 15:00:00,15.63,15.65,15.55,15.64,205300.0,15.63,15.65,15.55,15.64,205300.0
2006-07-28 15:30:00,15.64,15.67,15.58,15.65,431200.0,15.64,15.67,15.58,15.65,431200.0
2006-07-31 09:30:00,16.45,16.54,16.23,16.28,831900.0,16.45,16.54,16.23,16.28,831900.0
2006-07-31 10:00:00,16.28,16.54,16.18,16.49,488200.0,16.28,16.54,16.18,16.49,488200.0
2006-07-31 10:30:00,16.49,16.49,16.31,16.42,415000.0,16.49,16.49,16.31,16.42,415000.0
2006-07-31 11:00:00,16.43,16.9,16.43,16.77,920200.0,16.43,16.9,16.43,16.77,920200.0
2006-07-31 11:30:00,16.77,17.38,16.77,17.38,1065200.0,16.77,17.38,16.77,17.38,1065200.0
2006-07-31 12:00:00,17.38,18.0,17.36,17.91,1401800.0,17.38,18.0,17.36,17.91,1401800.0
2006-07-31 12:30:00,17.91,17.96,17.4,17.48,1062100.0,17.91,17.96,17.4,17.48,1062100.0
2006-07-31 13:00:00,17.48,17.7,17.47,17.69,465800.0,17.48,17.7,17.47,17.69,465800.0
2006-07-31 13:30:00,17.69,18.04,17.65,17.83,815400.0,17.69,18.04,17.65,17.83,815400.0
2006-07-31 14:00:00,17.84,17.92,17.71,17.81,399900.0,17.84,17.92,17.71,17.81,399900.0
2006-07-31 14:30:00,17.8,17.81,17.55,17.61,527600.0,17.8,17.81,17.55,17.61,527600.0
2006-07-31 15:00:00,17.61,17.83,17.54,17.7,610100.0,17.61,17.83,17.54,17.7,610100.0
2006-07-31 15:30:00,17.68,17.75,17.53,17.6,1007000.0,17.68,17.75,17.53,17.6,1007000.0
2006-08-01 09:30:00,17.38,17.38,16.89,16.98,817000.0,17.38,17.38,16.89,16.98,817000.0
2006-08-01 10:00:00,16.98,17.09,16.58,16.74,918000.0,16.98,17.09,16.58,16.74,918000.0
2006-08-01 10:30:00,16.73,16.92,16.7,16.79,456200.0,16.73,16.92,16.7,16.79,456200.0
2006-08-01 11:00:00,16.78,16.85,16.7,16.76,205200.0,16.78,16.85,16.7,16.76,205200.0
2006-08-01 11:30:00,16.74,16.87,16.74,16.78,208800.0,16.74,16.87,16.74,16.78,208800.0
2006-08-01 12:00:00,16.79,16.92,16.77,16.91,233100.0,16.79,16.92,16.77,16.91,233100.0
2006-08-01 12:30:00,16.92,16.92,16.81,16.89,179900.0,16.92,16.92,16.81,16.89,179900.0
2006-08-01 13:00:00,16.89,16.89,16.78,16.78,144500.0,16.89,16.89,16.78,16.78,144500.0
2006-08-01 13:30:00,16.79,16.84,16.73,16.83,193000.0,16.79,16.84,16.73,16.83,193000.0
2006-08-01 14:00:00,16.82,16.9,16.74,16.78,223400.0,16.82,16.9,16.74,16.78,223400.0
2006-08-01 14:30:00,16.78,16.94,16.74,16.92,337100.0,16.78,16.94,16.74,16.92,337100.0
2006-08-01 15:00:00,16.93,16.93,16.77,16.85,286000.0,16.93,16.93,16.77,16.85,286000.0
2006-08-01 15:30:00,16.86,17.16,16.85,16.99,672900.0,16.86,17.16,16.85,16.99,672900.0
2006-08-02 09:30:00,16.98,16.98,11.8,13.64,4718300.0,16.98,16.98,11.8,13.64,4718300.0
2006-08-02 10:00:00,13.63,13.89,12.99,13.48,3981400.0,13.63,13.89,12.99,13.48,3981400.0
2006-08-02 10:30:00,13.45,13.48,13.17,13.33,1500900.0,13.45,13.48,13.17,13.33,1500900.0
2006-08-02 11:00:00,13.33,13.38,12.79,12.86,2478100.0,13.33,13.38,12.79,12.86,2478100.0
2006-08-02 11:30:00,12.86,12.98,12.5,12.76,2603400.0,12.86,12.98,12.5,12.76,2603400.0
2006-08-02 12:00:00,12.76,13.1,12.63,13.09,1739300.0,12.76,13.1,12.63,13.09,1739300.0
2006-08-02 12:30:00,13.09,13.28,12.98,13.22,2178400.0,13.09,13.28,12.98,13.22,2178400.0
2006-08-02 13:00:00,13.22,13.25,13.02,13.14,778100.0,13.22,13.25,13.02,13.14,778100.0
2006-08-02 13:30:00,13.12,13.13,12.9,12.9,686500.0,13.12,13.13,12.9,12.9,686500.0
2006-08-02 14:00:00,12.91,13.25,12.85,12.93,825000.0,12.91,13.25,12.85,12.93,825000.0
2006-08-02 14:30:00,12.94,13.0,12.77,12.84,909500.0,12.94,13.0,12.77,12.84,909500.0
2006-08-02 15:00:00,12.85,12.93,12.65,12.87,1125900.0,12.85,12.93,12.65,12.87,1125900.0
2006-08-02 15:30:00,12.87,12.96,12.57,12.58,3165600.0,12.87,12.96,12.57,12.58,3165600.0
2006-08-03 09:30:00,11.79,12.15,11.69,11.85,2983000.0,11.79,12.15,11.69,11.85,2983000.0
2006-08-03 10:00:00,11.86,12.0,11.82,11.86,1505600.0,11.86,12.0,11.82,11.86,1505600.0
2006-08-03 10:30:00,11.86,11.86,11.7,11.8,1612200.0,11.86,11.86,11.7,11.8,1612200.0
2006-08-03 11:00:00,11.8,11.87,11.72,11.76,1215800.0,11.8,11.87,11.72,11.76,1215800.0
2006-08-03 11:30:00,11.76,11.76,11.56,11.56,1409300.0,11.76,11.76,11.56,11.56,1409300.0
2006-08-03 12:00:00,11.55,11.65,11.55,11.63,856700.0,11.55,11.65,11.55,11.63,856700.0
2006-08-03 12:30:00,11.63,11.63,11.43,11.46,1591900.0,11.63,11.63,11.43,11.46,1591900.0
2006-08-03 13:00:00,11.47,11.52,11.43,11.49,1196900.0,11.47,11.52,11.43,11.49,1196900.0
2006-08-03 13:30:00,11.49,11.49,11.33,11.42,1530400.0,11.49,11.49,11.33,11.42,1530400.0
2006-08-03 14:00:00,11.42,11.55,11.35,11.45,1263600.0,11.42,11.55,11.35,11.45,1263600.0
2006-08-03 14:30:00,11.45,11.49,11.4,11.45,819900.0,11.45,11.49,11.4,11.45,819900.0
2006-08-03 15:00:00,11.45,11.73,11.43,11.52,2165200.0,11.45,11.73,11.43,11.52,2165200.0
2006-08-03 15:30:00,11.52,11.53,11.31,11.39,2453300.0,11.52,11.53,11.31,11.39,2453300.0
2006-08-04 09:30:00,11.84,11.9,11.52,11.74,1624200.0,11.84,11.9,11.52,11.74,1624200.0
2006-08-04 10:00:00,11.75,11.79,11.56,11.6,1152900.0,11.75,11.79,11.56,11.6,1152900.0
2006-08-04 10:30:00,11.61,11.61,11.5,11.52,819200.0,11.61,11.61,11.5,11.52,819200.0
2006-08-04 11:00:00,11.52,11.57,11.47,11.52,902000.0,11.52,11.57,11.47,11.52,902000.0
2006-08-04 11:30:00,11.52,11.52,11.36,11.38,746200.0,11.52,11.52,11.36,11.38,746200.0
2006-08-04 12:00:00,11.38,11.5,11.37,11.39,383800.0,11.38,11.5,11.37,11.39,383800.0
2006-08-04 12:30:00,11.39,11.51,11.38,11.46,395000.0,11.39,11.51,11.38,11.46,395000.0
2006-08-04 13:00:00,11.46,11.5,11.4,11.48,438700.0,11.46,11.5,11.4,11.48,438700.0
2006-08-04 13:30:00,11.5,11.52,11.43,11.48,485800.0,11.5,11.52,11.43,11.48,485800.0
2006-08-04 14:00:00,11.47,11.51,11.33,11.37,702000.0,11.47,11.51,11.33,11.37,702000.0
2006-08-04 14:30:00,11.37,11.38,11.25,11.3,705000.0,11.37,11.38,11.25,11.3,705000.0
2006-08-04 15:00:00,11.29,11.33,11.19,11.29,903200.0,11.29,11.33,11.19,11.29,903200.0
2006-08-04 15:30:00,11.29,11.38,11.28,11.37,1146000.0,11.29,11.38,11.28,11.37,1146000.0
2006-08-07 09:30:00,11.24,11.29,11.02,11.12,1186700.0,11.24,11.29,11.02,11.12,1186700.0
2006-08-07 10:00:00,11.13,11.47,11.03,11.18,1065600.0,11.13,11.47,11.03,11.18,1065600.0
2006-08-07 10:30:00,11.18,11.25,11.06,11.08,504900.0,11.18,11.25,11.06,11.08,504900.0
2006-08-07 11:00:00,11.09,11.13,11.06,11.08,450100.0,11.09,11.13,11.06,11.08,450100.0
2006-08-07 11:30:00,11.08,11.14,11.04,11.09,489000.0,11.08,11.14,11.04,11.09,489000.0
2006-08-07 12:00:00,11.1,11.12,10.86,10.95,1040600.0,11.1,11.12,10.86,10.95,1040600.0
2006-08-07 12:30:00,10.96,11.11,10.95,11.0,714600.0,10.96,11.11,10.95,11.0,714600.0
2006-08-07 13:00:00,11.0,11.1,10.95,11.08,504800.0,11.0,11.1,10.95,11.08,504800.0
2006-08-07 13:30:00,11.06,11.13,11.04,11.06,570600.0,11.06,11.13,11.04,11.06,570600.0
2006-08-07 14:00:00,11.07,11.11,11.0,11.01,331200.0,11.07,11.11,11.0,11.01,331200.0
2006-08-07 14:30:00,11.02,11.06,10.94,10.99,564900.0,11.02,11.06,10.94,10.99,564900.0
2006-08-07 15:00:00,11.0,11.0,10.9,10.91,467300.0,11.0,11.0,10.9,10.91,467300.0
2006-08-07 15:30:00,10.92,11.0,10.89,10.92,1163000.0,10.92,11.0,10.89,10.92,1163000.0
2006-08-08 09:30:00,11.01,11.15,10.93,11.11,1002600.0,11.01,11.15,10.93,11.11,1002600.0
2006-08-08 10:00:00,11.11,11.34,11.11,11.17,1073400.0,11.11,11.34,11.11,11.17,1073400.0
2006-08-08 10:30:00,11.17,11.2,11.14,11.17,421400.0,11.17,11.2,11.14,11.17,421400.0
2006-08-08 11:00:00,11.17,11.19,11.1,11.12,434300.0,11.17,11.19,11.1,11.12,434300.0
2006-08-08 11:30:00,11.14,11.25,11.13,11.19,364200.0,11.14,11.25,11.13,11.19,364200.0
2006-08-08 12:00:00,11.18,11.22,11.15,11.16,228700.0,11.18,11.22,11.15,11.16,228700.0
2006-08-08 12:30:00,11.15,11.19,11.15,11.15,343200.0,11.15,11.19,11.15,11.15,343200.0
2006-08-08 13:00:00,11.15,11.17,11.11,11.17,240500.0,11.15,11.17,11.11,11.17,240500.0
2006-08-08 13:30:00,11.17,11.2,11.13,11.2,237700.0,11.17,11.2,11.13,11.2,237700.0
2006-08-08 14:00:00,11.2,11.38,11.05,11.14,895600.0,11.2,11.38,11.05,11.14,895600.0
2006-08-08 14:30:00,11.14,11.37,11.11,11.25,731700.0,11.14,11.37,11.11,11.25,731700.0
2006-08-08 15:00:00,11.24,11.3,11.16,11.2,561600.0,11.24,11.3,11.16,11.2,561600.0
2006-08-08 15:30:00,11.19,11.2,11.05,11.12,816800.0,11.19,11.2,11.05,11.12,816800.0
2006-08-09 09:30:00,11.27,11.34,11.08,11.15,730500.0,11.27,11.34,11.08,11.15,730500.0
2006-08-09 10:00:00,11.15,11.24,11.12,11.16,345200.0,11.15,11.24,11.12,11.16,345200.0
2006-08-09 10:30:00,11.16,11.18,11.09,11.12,527100.0,11.16,11.18,11.09,11.12,527100.0
2006-08-09 11:00:00,11.12,11.2,11.11,11.17,255600.0,11.12,11.2,11.11,11.17,255600.0
2006-08-09 11:30:00,11.16,11.25,11.16,11.2,291200.0,11.16,11.25,11.16,11.2,291200.0
2006-08-09 12:00:00,11.19,11.2,11.15,11.19,147300.0,11.19,11.2,11.15,11.19,147300.0
2006-08-09 12:30:00,11.2,11.22,11.13,11.17,213500.0,11.2,11.22,11.13,11.17,213500.0
2006-08-09 13:00:00,11.18,11.2,11.1,11.12,195300.0,11.18,11.2,11.1,11.12,195300.0
2006-08-09 13:30:00,11.13,11.15,11.1,11.11,205200.0,11.13,11.15,11.1,11.11,205200.0
2006-08-09 14:00:00,11.11,11.13,10.95,10.99,581300.0,11.11,11.13,10.95,10.99,581300.0
2006-08-09 14:30:00,10.99,11.0,10.9,10.94,350000.0,10.99,11.0,10.9,10.94,350000.0
2006-08-09 15:00:00,10.93,10.93,10.85,10.86,475800.0,10.93,10.93,10.85,10.86,475800.0
2006-08-09 15:30:00,10.86,10.87,10.68,10.8,1019500.0,10.86,10.87,10.68,10.8,1019500.0
2006-08-10 09:30:00,10.51,10.85,10.5,10.76,711800.0,10.51,10.85,10.5,10.76,711800.0
2006-08-10 10:00:00,10.76,10.82,10.63,10.79,382200.0,10.76,10.82,10.63,10.79,382200.0
2006-08-10 10:30:00,10.79,10.82,10.68,10.76,312600.0,10.79,10.82,10.68,10.76,312600.0
2006-08-10 11:00:00,10.77,10.9,10.76,10.82,300800.0,10.77,10.9,10.76,10.82,300800.0
2006-08-10 11:30:00,10.83,10.99,10.8,10.96,383200.0,10.83,10.99,10.8,10.96,383200.0
2006-08-10 12:00:00,10.96,10.98,10.92,10.96,210200.0,10.96,10.98,10.92,10.96,210200.0
2006-08-10 12:30:00,10.96,10.96,10.84,10.87,167300.0,10.96,10.96,10.84,10.87,167300.0
2006-08-10 13:00:00,10.86,10.87,10.77,10.83,208100.0,10.86,10.87,10.77,10.83,208100.0
2006-08-10 13:30:00,10.82,10.93,10.81,10.9,218100.0,10.82,10.93,10.81,10.9,218100.0
2006-08-10 14:00:00,10.91,10.96,10.71,10.87,870200.0,10.91,10.96,10.71,10.87,870200.0
2006-08-10 14:30:00,10.86,10.9,10.81,10.84,199700.0,10.86,10.9,10.81,10.84,199700.0
2006-08-10 15:00:00,10.83,10.87,10.8,10.83,213900.0,10.83,10.87,10.8,10.83,213900.0
2006-08-10 15:30:00,10.83,10.83,10.7,10.79,518000.0,10.83,10.83,10.7,10.79,518000.0
2006-08-11 09:30:00,10.77,10.84,10.62,10.78,455400.0,10.77,10.84,10.62,10.78,455400.0
2006-08-11 10:00:00,10.79,10.82,10.68,10.71,261000.0,10.79,10.82,10.68,10.71,261000.0
2006-08-11 10:30:00,10.7,10.74,10.67,10.69,158600.0,10.7,10.74,10.67,10.69,158600.0
2006-08-11 11:00:00,10.69,10.73,10.66,10.68,137000.0,10.69,10.73,10.66,10.68,137000.0
2006-08-11 11:30:00,10.67,10.68,10.53,10.56,393200.0,10.67,10.68,10.53,10.56,393200.0
2006-08-11 12:00:00,10.56,10.58,10.5,10.52,205200.0,10.56,10.58,10.5,10.52,205200.0
2006-08-11 12:30:00,10.54,10.55,10.44,10.48,361000.0,10.54,10.55,10.44,10.48,361000.0
2006-08-11 13:00:00,10.47,10.48,10.31,10.33,480100.0,10.47,10.48,10.31,10.33,480100.0
2006-08-11 13:30:00,10.33,10.39,10.26,10.34,464100.0,10.33,10.39,10.26,10.34,464100.0
2006-08-11 14:00:00,10.34,10.39,10.31,10.34,167800.0,10.34,10.39,10.31,10.34,167800.0
2006-08-11 14:30:00,10.34,10.35,10.28,10.32,189000.0,10.34,10.35,10.28,10.32,189000.0
2006-08-11 15:00:00,10.32,10.34,10.26,10.28,311400.0,10.32,10.34,10.26,10.28,311400.0
2006-08-11 15:30:00,10.28,10.31,10.25,10.28,881800.0,10.28,10.31,10.25,10.28,881800.0
2006-08-14 09:30:00,10.47,10.52,10.41,10.44,438500.0,10.47,10.52,10.41,10.44,438500.0
2006-08-14 10:00:00,10.45,10.47,10.43,10.44,190100.0,10.45,10.47,10.43,10.44,190100.0
2006-08-14 10:30:00,10.44,10.54,10.43,10.53,304400.0,10.44,10.54,10.43,10.53,304400.0
2006-08-14 11:00:00,10.53,10.77,10.52,10.73,773000.0,10.53,10.77,10.52,10.73,773000.0
2006-08-14 11:30:00,10.73,10.94,10.71,10.93,703800.0,10.73,10.94,10.71,10.93,703800.0
2006-08-14 12:00:00,10.93,11.27,10.87,11.16,960400.0,10.93,11.27,10.87,11.16,960400.0
2006-08-14 12:30:00,11.16,11.19,11.01,11.11,506000.0,11.16,11.19,11.01,11.11,506000.0
2006-08-14 13:00:00,11.11,11.13,11.03,11.07,188600.0,11.11,11.13,11.03,11.07,188600.0
2006-08-14 13:30:00,11.07,11.15,11.04,11.05,278300.0,11.07,11.15,11.04,11.05,278300.0
2006-08-14 14:00:00,11.06,11.09,10.88,11.0,486500.0,11.06,11.09,10.88,11.0,486500.0
2006-08-14 14:30:00,10.99,11.03,10.88,10.89,326100.0,10.99,11.03,10.88,10.89,326100.0
2006-08-14 15:00:00,10.89,10.92,10.8,10.91,468800.0,10.89,10.92,10.8,10.91,468800.0
2006-08-14 15:30:00,10.91,10.94,10.81,10.88,651200.0,10.91,10.94,10.81,10.88,651200.0
2006-08-15 09:30:00,11.25,11.28,11.06,11.09,776300.0,11.25,11.28,11.06,11.09,776300.0
2006-08-15 10:00:00,11.1,11.12,11.02,11.08,430200.0,11.1,11.12,11.02,11.08,430200.0
2006-08-15 10:30:00,11.08,11.23,11.07,11.18,409100.0,11.08,11.23,11.07,11.18,409100.0
2006-08-15 11:00:00,11.18,11.32,11.18,11.23,516900.0,11.18,11.32,11.18,11.23,516900.0
2006-08-15 11:30:00,11.23,11.28,11.14,11.25,332300.0,11.23,11.28,11.14,11.25,332300.0
2006-08-15 12:00:00,11.25,11.3,11.2,11.25,187100.0,11.25,11.3,11.2,11.25,187100.0
2006-08-15 12:30:00,11.25,11.3,11.22,11.28,212500.0,11.25,11.3,11.22,11.28,212500.0
2006-08-15 13:00:00,11.28,11.29,11.23,11.28,325900.0,11.28,11.29,11.23,11.28,325900.0
2006-08-15 13:30:00,11.28,11.39,11.27,11.3,422100.0,11.28,11.39,11.27,11.3,422100.0
2006-08-15 14:00:00,11.3,11.39,11.29,11.35,259500.0,11.3,11.39,11.29,11.35,259500.0
2006-08-15 14:30:00,11.35,11.4,11.33,11.37,411600.0,11.35,11.4,11.33,11.37,411600.0
2006-08-15 15:00:00,11.36,11.42,11.34,11.4,323900.0,11.36,11.42,11.34,11.4,323900.0
2006-08-15 15:30:00,11.41,11.43,11.35,11.36,735500.0,11.41,11.43,11.35,11.36,735500.0
2006-08-16 09:30:00,11.58,11.99,11.42,11.53,781000.0,11.58,11.99,11.42,11.53,781000.0
2006-08-16 10:00:00,11.51,11.68,11.48,11.59,466100.0,11.51,11.68,11.48,11.59,466100.0
2006-08-16 10:30:00,11.59,11.71,11.57,11.64,367800.0,11.59,11.71,11.57,11.64,367800.0
2006-08-16 11:00:00,11.64,11.65,11.6,11.64,154700.0,11.64,11.65,11.6,11.64,154700.0
2006-08-16 11:30:00,11.64,11.8,11.64,11.79,557000.0,11.64,11.8,11.64,11.79,557000.0
2006-08-16 12:00:00,11.79,11.82,11.75,11.77,310900.0,11.79,11.82,11.75,11.77,310900.0
2006-08-16 12:30:00,11.77,11.79,11.62,11.66,435900.0,11.77,11.79,11.62,11.66,435900.0
2006-08-16 13:00:00,11.67,11.67,11.55,11.57,312200.0,11.67,11.67,11.55,11.57,312200.0
2006-08-16 13:30:00,11.58,11.63,11.51,11.58,204500.0,11.58,11.63,11.51,11.58,204500.0
2006-08-16 14:00:00,11.58,11.67,11.55,11.62,203400.0,11.58,11.67,11.55,11.62,203400.0
2006-08-16 14:30:00,11.62,11.7,11.62,11.69,198300.0,11.62,11.7,11.62,11.69,198300.0
2006-08-16 15:00:00,11.7,11.75,11.66,11.67,368700.0,11.7,11.75,11.66,11.67,368700.0
2006-08-16 15:30:00,11.67,11.73,11.65,11.68,526900.0,11.67,11.73,11.65,11.68,526900.0
2006-08-17 09:30:00,11.46,11.59,11.23,11.45,781100.0,11.46,11.59,11.23,11.45,781100.0
2006-08-17 10:00:00,11.46,11.67,11.44,11.63,352700.0,11.46,11.67,11.44,11.63,352700.0
2006-08-17 10:30:00,11.61,11.93,11.51,11.91,551700.0,11.61,11.93,11.51,11.91,551700.0
2006-08-17 11:00:00,11.91,11.91,11.79,11.85,430300.0,11.91,11.91,11.79,11.85,430300.0
2006-08-17 11:30:00,11.85,12.0,11.85,11.97,613600.0,11.85,12.0,11.85,11.97,613600.0
2006-08-17 12:00:00,11.97,12.18,11.91,12.1,719600.0,11.97,12.18,11.91,12.1,719600.0
2006-08-17 12:30:00,12.1,12.18,12.06,12.12,452700.0,12.1,12.18,12.06,12.12,452700.0
2006-08-17 13:00:00,12.12,12.12,11.98,12.05,382000.0,12.12,12.12,11.98,12.05,382000.0
2006-08-17 13:30:00,12.05,12.06,11.66,11.74,581400.0,12.05,12.06,11.66,11.74,581400.0
2006-08-17 14:00:00,11.74,11.79,11.58,11.6,525900.0,11.74,11.79,11.58,11.6,525900.0
2006-08-17 14:30:00,11.6,11.78,11.6,11.7,335100.0,11.6,11.78,11.6,11.7,335100.0
2006-08-17 15:00:00,11.71,11.83,11.68,11.71,276100.0,11.71,11.83,11.68,11.71,276100.0
2006-08-17 15:30:00,11.71,11.77,11.65,11.73,422500.0,11.71,11.77,11.65,11.73,422500.0
2006-08-18 09:30:00,11.73,11.78,11.61,11.63,371600.0,11.73,11.78,11.61,11.63,371600.0
2006-08-18 10:00:00,11.64,11.7,11.5,11.6,438400.0,11.64,11.7,11.5,11.6,438400.0
2006-08-18 10:30:00,11.59,11.75,11.57,11.62,271300.0,11.59,11.75,11.57,11.62,271300.0
2006-08-18 11:00:00,11.64,11.74,11.62,11.7,173900.0,11.64,11.74,11.62,11.7,173900.0
2006-08-18 11:30:00,11.7,11.87,11.67,11.87,231300.0,11.7,11.87,11.67,11.87,231300.0
2006-08-18 12:00:00,11.87,11.98,11.82,11.9,547600.0,11.87,11.98,11.82,11.9,547600.0
2006-08-18 12:30:00,11.9,11.92,11.85,11.88,161700.0,11.9,11.92,11.85,11.88,161700.0
2006-08-18 13:00:00,11.88,11.92,11.83,11.85,163200.0,11.88,11.92,11.83,11.85,163200.0
2006-08-18 13:30:00,11.86,11.9,11.75,11.75,211800.0,11.86,11.9,11.75,11.75,211800.0
2006-08-18 14:00:00,11.75,11.89,11.71,11.86,247900.0,11.75,11.89,11.71,11.86,247900.0
2006-08-18 14:30:00,11.86,11.95,11.86,11.87,336500.0,11.86,11.95,11.86,11.87,336500.0
2006-08-18 15:00:00,11.86,11.96,11.8,11.87,339600.0,11.86,11.96,11.8,11.87,339600.0
2006-08-18 15:30:00,11.87,11.98,11.86,11.94,619400.0,11.87,11.98,11.86,11.94,619400.0
2006-08-21 09:30:00,12.39,12.42,12.16,12.19,936200.0,12.39,12.42,12.16,12.19,936200.0
2006-08-21 10:00:00,12.2,12.26,12.11,12.19,560300.0,12.2,12.26,12.11,12.19,560300.0
2006-08-21 10:30:00,12.18,12.33,12.18,12.26,434200.0,12.18,12.33,12.18,12.26,434200.0
2006-08-21 11:00:00,12.26,12.26,12.15,12.19,325900.0,12.26,12.26,12.15,12.19,325900.0
2006-08-21 11:30:00,12.18,12.25,12.16,12.18,328500.0,12.18,12.25,12.16,12.18,328500.0
2006-08-21 12:00:00,12.18,12.19,12.15,12.16,171700.0,12.18,12.19,12.15,12.16,171700.0
2006-08-21 12:30:00,12.17,12.33,12.16,12.28,337100.0,12.17,12.33,12.16,12.28,337100.0
2006-08-21 13:00:00,12.29,12.33,12.24,12.3,299500.0,12.29,12.33,12.24,12.3,299500.0
2006-08-21 13:30:00,12.29,12.47,12.29,12.42,536600.0,12.29,12.47,12.29,12.42,536600.0
2006-08-21 14:00:00,12.42,12.44,12.36,12.39,287200.0,12.42,12.44,12.36,12.39,287200.0
2006-08-21 14:30:00,12.39,12.45,12.34,12.38,371400.0,12.39,12.45,12.34,12.38,371400.0
2006-08-21 15:00:00,12.39,12.4,12.35,12.37,292600.0,12.39,12.4,12.35,12.37,292600.0
2006-08-21 15:30:00,12.38,12.44,12.35,12.41,975300.0,12.38,12.44,12.35,12.41,975300.0
2006-08-22 09:30:00,12.36,12.55,12.27,12.46,720200.0,12.36,12.55,12.27,12.46,720200.0
2006-08-22 10:00:00,12.45,12.46,12.36,12.39,324700.0,12.45,12.46,12.36,12.39,324700.0
2006-08-22 10:30:00,12.39,12.4,12.25,12.34,336800.0,12.39,12.4,12.25,12.34,336800.0
2006-08-22 11:00:00,12.33,12.4,12.32,12.38,229400.0,12.33,12.4,12.32,12.38,229400.0
2006-08-22 11:30:00,12.37,12.39,12.34,12.37,100400.0,12.37,12.39,12.34,12.37,100400.0
2006-08-22 12:00:00,12.36,12.37,12.3,12.3,151200.0,12.36,12.37,12.3,12.3,151200.0
2006-08-22 12:30:00,12.31,12.35,12.25,12.28,318600.0,12.31,12.35,12.25,12.28,318600.0
2006-08-22 13:00:00,12.27,12.27,12.16,12.19,461900.0,12.27,12.27,12.16,12.19,461900.0
2006-08-22 13:30:00,12.18,12.22,12.06,12.13,411900.0,12.18,12.22,12.06,12.13,411900.0
2006-08-22 14:00:00,12.12,12.14,11.91,11.93,780000.0,12.12,12.14,11.91,11.93,780000.0
2006-08-22 14:30:00,11.92,11.95,11.54,11.56,2030900.0,11.92,11.95,11.54,11.56,2030900.0
2006-08-22 15:00:00,11.55,11.64,11.13,11.31,4010000.0,11.55,11.64,11.13,11.31,4010000.0
2006-08-22 15:30:00,11.31,11.45,11.05,11.18,3618000.0,11.31,11.45,11.05,11.18,3618000.0
2006-08-23 09:30:00,11.66,13.0,11.64,12.87,6102500.0,11.66,13.0,11.64,12.87,6102500.0
2006-08-23 10:00:00,12.87,13.45,12.72,13.18,6600600.0,12.87,13.45,12.72,13.18,6600600.0
2006-08-23 10:30:00,13.17,13.48,13.1,13.45,4022400.0,13.17,13.48,13.1,13.45,4022400.0
2006-08-23 11:00:00,13.45,13.46,13.12,13.27,2525100.0,13.45,13.46,13.12,13.27,2525100.0
2006-08-23 11:30:00,13.27,13.33,13.14,13.16,1368600.0,13.27,13.33,13.14,13.16,1368600.0
2006-08-23 12:00:00,13.17,13.23,13.1,13.11,1091400.0,13.17,13.23,13.1,13.11,1091400.0
2006-08-23 12:30:00,13.1,13.11,12.56,12.84,4347400.0,13.1,13.11,12.56,12.84,4347400.0
2006-08-23 13:00:00,12.84,12.93,12.75,12.93,1163600.0,12.84,12.93,12.75,12.93,1163600.0
2006-08-23 13:30:00,12.93,13.07,12.78,12.88,1838300.0,12.93,13.07,12.78,12.88,1838300.0
2006-08-23 14:00:00,12.89,13.06,12.88,12.98,923100.0,12.89,13.06,12.88,12.98,923100.0
2006-08-23 14:30:00,12.99,13.87,12.83,12.88,986300.0,12.99,13.87,12.83,12.88,986300.0
2006-08-23 15:00:00,12.89,13.06,12.89,13.04,1399000.0,12.89,13.06,12.89,13.04,1399000.0
2006-08-23 15:30:00,13.05,13.28,13.01,13.19,3213300.0,13.05,13.28,13.01,13.19,3213300.0
2006-08-24 09:30:00,13.78,14.4,13.78,13.97,7513100.0,13.78,14.4,13.78,13.97,7513100.0
2006-08-24 10:00:00,13.97,14.15,13.86,13.93,3022400.0,13.97,14.15,13.86,13.93,3022400.0
2006-08-24 10:30:00,13.93,13.96,13.75,13.92,2036700.0,13.93,13.96,13.75,13.92,2036700.0
2006-08-24 11:00:00,13.92,13.96,13.71,13.77,1814300.0,13.92,13.96,13.71,13.77,1814300.0
2006-08-24 11:30:00,13.78,13.78,13.58,13.73,1590900.0,13.78,13.78,13.58,13.73,1590900.0
2006-08-24 12:00:00,13.73,13.77,13.62,13.73,807500.0,13.73,13.77,13.62,13.73,807500.0
2006-08-24 12:30:00,13.73,13.76,13.65,13.73,793800.0,13.73,13.76,13.65,13.73,793800.0
2006-08-24 13:00:00,13.73,13.93,13.73,13.9,1157200.0,13.73,13.93,13.73,13.9,1157200.0
2006-08-24 13:30:00,13.89,13.9,13.8,13.88,585700.0,13.89,13.9,13.8,13.88,585700.0
2006-08-24 14:00:00,13.88,14.07,13.87,14.01,1105400.0,13.88,14.07,13.87,14.01,1105400.0
2006-08-24 14:30:00,14.01,14.13,13.97,14.09,1372300.0,14.01,14.13,13.97,14.09,1372300.0
2006-08-24 15:00:00,14.08,14.1,13.86,13.97,1325000.0,14.08,14.1,13.86,13.97,1325000.0
2006-08-24 15:30:00,13.97,13.99,13.88,13.9,1352600.0,13.97,13.99,13.88,13.9,1352600.0
2006-08-25 09:30:00,14.31,14.39,13.93,14.0,2996200.0,14.31,14.39,13.93,14.0,2996200.0
2006-08-25 10:00:00,14.0,14.04,13.71,13.76,1981400.0,14.0,14.04,13.71,13.76,1981400.0
2006-08-25 10:30:00,13.77,13.85,13.52,13.61,1674900.0,13.77,13.85,13.52,13.61,1674900.0
2006-08-25 11:00:00,13.61,13.8,13.51,13.77,1283700.0,13.61,13.8,13.51,13.77,1283700.0
2006-08-25 11:30:00,13.77,13.77,13.61,13.72,610800.0,13.77,13.77,13.61,13.72,610800.0
2006-08-25 12:00:00,13.72,13.75,13.68,13.74,302600.0,13.72,13.75,13.68,13.74,302600.0
2006-08-25 12:30:00,13.74,13.93,13.74,13.82,683000.0,13.74,13.93,13.74,13.82,683000.0
2006-08-25 13:00:00,13.83,13.95,13.79,13.9,486200.0,13.83,13.95,13.79,13.9,486200.0
2006-08-25 13:30:00,13.9,13.96,13.9,13.94,576500.0,13.9,13.96,13.9,13.94,576500.0
2006-08-25 14:00:00,13.94,13.95,13.75,13.81,573500.0,13.94,13.95,13.75,13.81,573500.0
2006-08-25 14:30:00,13.81,13.87,13.72,13.77,422000.0,13.81,13.87,13.72,13.77,422000.0
2006-08-25 15:00:00,13.76,13.85,13.7,13.78,486300.0,13.76,13.85,13.7,13.78,486300.0
2006-08-25 15:30:00,13.77,13.85,13.75,13.77,829600.0,13.77,13.85,13.75,13.77,829600.0
2006-08-28 09:30:00,13.85,14.09,13.76,14.01,842300.0,13.85,14.09,13.76,14.01,842300.0
2006-08-28 10:00:00,14.0,14.05,13.89,13.97,542100.0,14.0,14.05,13.89,13.97,542100.0
2006-08-28 10:30:00,13.97,14.0,13.9,13.94,374300.0,13.97,14.0,13.9,13.94,374300.0
2006-08-28 11:00:00,13.94,13.98,13.81,13.86,312800.0,13.94,13.98,13.81,13.86,312800.0
2006-08-28 11:30:00,13.86,13.94,13.83,13.9,277400.0,13.86,13.94,13.83,13.9,277400.0
2006-08-28 12:00:00,13.9,13.91,13.83,13.85,223600.0,13.9,13.91,13.83,13.85,223600.0
2006-08-28 12:30:00,13.85,13.89,13.83,13.87,134900.0,13.85,13.89,13.83,13.87,134900.0
2006-08-28 13:00:00,13.87,13.88,13.8,13.8,182700.0,13.87,13.88,13.8,13.8,182700.0
2006-08-28 13:30:00,13.8,13.84,13.69,13.83,524900.0,13.8,13.84,13.69,13.83,524900.0
2006-08-28 14:00:00,13.84,13.84,13.77,13.8,207300.0,13.84,13.84,13.77,13.8,207300.0
2006-08-28 14:30:00,13.8,13.81,13.72,13.8,210600.0,13.8,13.81,13.72,13.8,210600.0
2006-08-28 15:00:00,13.8,13.81,13.71,13.8,248800.0,13.8,13.81,13.71,13.8,248800.0
2006-08-28 15:30:00,13.8,13.88,13.77,13.86,601400.0,13.8,13.88,13.77,13.86,601400.0
2006-08-29 09:30:00,14.2,14.24,13.96,14.16,1179200.0,14.2,14.24,13.96,14.16,1179200.0
2006-08-29 10:00:00,14.15,14.18,13.9,13.96,727800.0,14.15,14.18,13.9,13.96,727800.0
2006-08-29 10:30:00,13.95,14.15,13.93,14.13,630300.0,13.95,14.15,13.93,14.13,630300.0
2006-08-29 11:00:00,14.14,14.14,14.05,14.09,296500.0,14.14,14.14,14.05,14.09,296500.0
2006-08-29 11:30:00,14.09,14.1,14.0,14.07,349800.0,14.09,14.1,14.0,14.07,349800.0
2006-08-29 12:00:00,14.07,14.1,14.05,14.09,138200.0,14.07,14.1,14.05,14.09,138200.0
2006-08-29 12:30:00,14.09,14.15,14.03,14.05,371700.0,14.09,14.15,14.03,14.05,371700.0
2006-08-29 13:00:00,14.05,14.11,14.04,14.1,120100.0,14.05,14.11,14.04,14.1,120100.0
2006-08-29 13:30:00,14.1,14.1,14.07,14.09,132900.0,14.1,14.1,14.07,14.09,132900.0
2006-08-29 14:00:00,14.09,14.21,14.02,14.12,658800.0,14.09,14.21,14.02,14.12,658800.0
2006-08-29 14:30:00,14.12,14.2,14.12,14.18,429000.0,14.12,14.2,14.12,14.18,429000.0
2006-08-29 15:00:00,14.18,14.27,14.15,14.22,612300.0,14.18,14.27,14.15,14.22,612300.0
2006-08-29 15:30:00,14.22,14.31,14.18,14.28,1043100.0,14.22,14.31,14.18,14.28,1043100.0
2006-08-30 09:30:00,14.56,15.25,14.5,14.93,3558000.0,14.56,15.25,14.5,14.93,3558000.0
2006-08-30 10:00:00,14.93,15.48,14.9,15.33,3324100.0,14.93,15.48,14.9,15.33,3324100.0
2006-08-30 10:30:00,15.32,15.44,15.22,15.32,1386000.0,15.32,15.44,15.22,15.32,1386000.0
2006-08-30 11:00:00,15.32,15.45,15.29,15.37,992600.0,15.32,15.45,15.29,15.37,992600.0
2006-08-30 11:30:00,15.36,15.38,15.17,15.21,1069800.0,15.36,15.38,15.17,15.21,1069800.0
2006-08-30 12:00:00,15.22,15.35,15.22,15.27,701500.0,15.22,15.35,15.22,15.27,701500.0
2006-08-30 12:30:00,15.27,15.6,15.27,15.55,1236400.0,15.27,15.6,15.27,15.55,1236400.0
2006-08-30 13:00:00,15.54,15.69,15.47,15.59,1252200.0,15.54,15.69,15.47,15.59,1252200.0
2006-08-30 13:30:00,15.59,15.74,15.57,15.68,1131100.0,15.59,15.74,15.57,15.68,1131100.0
2006-08-30 14:00:00,15.68,15.69,15.54,15.6,936300.0,15.68,15.69,15.54,15.6,936300.0
2006-08-30 14:30:00,15.61,15.63,15.51,15.58,896600.0,15.61,15.63,15.51,15.58,896600.0
2006-08-30 15:00:00,15.57,15.68,15.54,15.6,881000.0,15.57,15.68,15.54,15.6,881000.0
2006-08-30 15:30:00,15.6,15.7,15.55,15.7,1534300.0,15.6,15.7,15.55,15.7,1534300.0
2006-08-31 09:30:00,16.35,16.49,15.94,16.23,3732900.0,16.35,16.49,15.94,16.23,3732900.0
2006-08-31 10:00:00,16.23,16.25,15.96,15.98,1757800.0,16.23,16.25,15.96,15.98,1757800.0
2006-08-31 10:30:00,15.97,15.98,15.75,15.83,2287900.0,15.97,15.98,15.75,15.83,2287900.0
2006-08-31 11:00:00,15.83,15.87,15.61,15.73,1250500.0,15.83,15.87,15.61,15.73,1250500.0
2006-08-31 11:30:00,15.73,15.89,15.72,15.88,667700.0,15.73,15.89,15.72,15.88,667700.0
2006-08-31 12:00:00,15.88,16.05,15.84,15.97,732400.0,15.88,16.05,15.84,15.97,732400.0
2006-08-31 12:30:00,15.97,16.13,15.97,16.0,942900.0,15.97,16.13,15.97,16.0,942900.0
2006-08-31 13:00:00,16.0,16.04,15.91,15.92,478200.0,16.0,16.04,15.91,15.92,478200.0
2006-08-31 13:30:00,15.93,15.93,15.81,15.88,600100.0,15.93,15.93,15.81,15.88,600100.0
2006-08-31 14:00:00,15.88,15.96,15.87,15.91,454900.0,15.88,15.96,15.87,15.91,454900.0
2006-08-31 14:30:00,15.91,16.04,15.85,15.98,475900.0,15.91,16.04,15.85,15.98,475900.0
2006-08-31 15:00:00,15.98,16.05,15.93,15.96,603500.0,15.98,16.05,15.93,15.96,603500.0
2006-08-31 15:30:00,15.96,15.97,15.85,15.87,1072700.0,15.96,15.97,15.85,15.87,1072700.0
2006-09-01 09:30:00,16.11,16.15,15.28,15.47,2599300.0,16.11,16.15,15.28,15.47,2599300.0
2006-09-01 10:00:00,15.48,15.61,15.37,15.46,1006100.0,15.48,15.61,15.37,15.46,1006100.0
2006-09-01 10:30:00,15.46,15.66,15.4,15.58,773100.0,15.46,15.66,15.4,15.58,773100.0
2006-09-01 11:00:00,15.58,15.63,15.45,15.53,457000.0,15.58,15.63,15.45,15.53,457000.0
2006-09-01 11:30:00,15.52,15.59,15.5,15.58,372600.0,15.52,15.59,15.5,15.58,372600.0
2006-09-01 12:00:00,15.58,15.79,15.58,15.75,707200.0,15.58,15.79,15.58,15.75,707200.0
2006-09-01 12:30:00,15.75,15.8,15.66,15.74,515200.0,15.75,15.8,15.66,15.74,515200.0
2006-09-01 13:00:00,15.74,15.77,15.71,15.74,471200.0,15.74,15.77,15.71,15.74,471200.0
2006-09-01 13:30:00,15.75,15.77,15.67,15.73,389000.0,15.75,15.77,15.67,15.73,389000.0
2006-09-01 14:00:00,15.73,15.88,15.68,15.87,482000.0,15.73,15.88,15.68,15.87,482000.0
2006-09-01 14:30:00,15.88,15.95,15.79,15.9,732200.0,15.88,15.95,15.79,15.9,732200.0
2006-09-01 15:00:00,15.91,15.98,15.85,15.89,1011800.0,15.91,15.98,15.85,15.89,1011800.0
2006-09-01 15:30:00,15.89,15.94,15.83,15.91,1071600.0,15.89,15.94,15.83,15.91,1071600.0
2006-09-05 09:30:00,16.77,17.53,16.73,17.14,5519700.0,16.77,17.53,16.73,17.14,5519700.0
2006-09-05 10:00:00,17.13,17.33,17.04,17.22,2509400.0,17.13,17.33,17.04,17.22,2509400.0
2006-09-05 10:30:00,17.22,17.35,17.17,17.17,1624700.0,17.22,17.35,17.17,17.17,1624700.0
2006-09-05 11:00:00,17.17,17.32,17.12,17.28,967300.0,17.17,17.32,17.12,17.28,967300.0
2006-09-05 11:30:00,17.29,17.35,17.2,17.25,1240800.0,17.29,17.35,17.2,17.25,1240800.0
2006-09-05 12:00:00,17.25,17.29,17.12,17.2,919000.0,17.25,17.29,17.12,17.2,919000.0
2006-09-05 12:30:00,17.2,17.21,16.86,17.02,1783000.0,17.2,17.21,16.86,17.02,1783000.0
2006-09-05 13:00:00,17.03,17.1,16.92,17.07,942600.0,17.03,17.1,16.92,17.07,942600.0
2006-09-05 13:30:00,17.07,17.12,17.01,17.08,685700.0,17.07,17.12,17.01,17.08,685700.0
2006-09-05 14:00:00,17.08,17.18,17.02,17.12,773500.0,17.08,17.18,17.02,17.12,773500.0
2006-09-05 14:30:00,17.12,17.26,17.1,17.23,835800.0,17.12,17.26,17.1,17.23,835800.0
2006-09-05 15:00:00,17.22,17.25,17.16,17.16,669900.0,17.22,17.25,17.16,17.16,669900.0
2006-09-05 15:30:00,17.16,17.28,17.15,17.27,1612100.0,17.16,17.28,17.15,17.27,1612100.0
2006-09-06 09:30:00,17.36,17.47,17.04,17.25,2812000.0,17.36,17.47,17.04,17.25,2812000.0
2006-09-06 10:00:00,17.22,17.45,17.21,17.44,1444200.0,17.22,17.45,17.21,17.44,1444200.0
2006-09-06 10:30:00,17.41,17.43,17.2,17.26,1322100.0,17.41,17.43,17.2,17.26,1322100.0
2006-09-06 11:00:00,17.26,17.36,17.2,17.24,742600.0,17.26,17.36,17.2,17.24,742600.0
2006-09-06 11:30:00,17.24,17.24,17.06,17.13,1145300.0,17.24,17.24,17.06,17.13,1145300.0
2006-09-06 12:00:00,17.13,17.22,17.07,17.15,504500.0,17.13,17.22,17.07,17.15,504500.0
2006-09-06 12:30:00,17.15,17.17,17.1,17.14,505300.0,17.15,17.17,17.1,17.14,505300.0
2006-09-06 13:00:00,17.14,17.15,17.08,17.12,402500.0,17.14,17.15,17.08,17.12,402500.0
2006-09-06 13:30:00,17.12,17.18,17.11,17.18,300600.0,17.12,17.18,17.11,17.18,300600.0
2006-09-06 14:00:00,17.18,17.28,17.15,17.19,705800.0,17.18,17.28,17.15,17.19,705800.0
2006-09-06 14:30:00,17.19,17.23,17.1,17.11,580700.0,17.19,17.23,17.1,17.11,580700.0
2006-09-06 15:00:00,17.11,17.13,17.04,17.07,840300.0,17.11,17.13,17.04,17.07,840300.0
2006-09-06 15:30:00,17.08,17.1,16.85,16.9,1855400.0,17.08,17.1,16.85,16.9,1855400.0
2006-09-07 09:30:00,16.61,16.65,16.21,16.43,1705700.0,16.61,16.65,16.21,16.43,1705700.0
2006-09-07 10:00:00,16.44,16.44,16.05,16.16,1378800.0,16.44,16.44,16.05,16.16,1378800.0
2006-09-07 10:30:00,16.16,16.37,16.1,16.33,1149400.0,16.16,16.37,16.1,16.33,1149400.0
2006-09-07 11:00:00,16.33,16.57,16.3,16.54,943300.0,16.33,16.57,16.3,16.54,943300.0
2006-09-07 11:30:00,16.55,16.95,16.55,16.9,1401100.0,16.55,16.95,16.55,16.9,1401100.0
2006-09-07 12:00:00,16.89,17.09,16.84,16.85,1301700.0,16.89,17.09,16.84,16.85,1301700.0
2006-09-07 12:30:00,16.86,17.0,16.71,16.84,665600.0,16.86,17.0,16.71,16.84,665600.0
2006-09-07 13:00:00,16.83,16.92,16.77,16.84,380900.0,16.83,16.92,16.77,16.84,380900.0
2006-09-07 13:30:00,16.84,17.05,16.8,16.97,742900.0,16.84,17.05,16.8,16.97,742900.0
2006-09-07 14:00:00,16.98,17.02,16.84,16.89,532900.0,16.98,17.02,16.84,16.89,532900.0
2006-09-07 14:30:00,16.89,16.91,16.81,16.89,383800.0,16.89,16.91,16.81,16.89,383800.0
2006-09-07 15:00:00,16.89,16.89,16.71,16.84,690200.0,16.89,16.89,16.71,16.84,690200.0
2006-09-07 15:30:00,16.84,16.86,16.7,16.75,1033700.0,16.84,16.86,16.7,16.75,1033700.0
2006-09-08 09:30:00,17.1,17.2,16.95,17.02,1098400.0,17.1,17.2,16.95,17.02,1098400.0
2006-09-08 10:00:00,17.03,17.05,16.83,17.04,804000.0,17.03,17.05,16.83,17.04,804000.0
2006-09-08 10:30:00,17.04,17.1,16.99,17.09,644200.0,17.04,17.1,16.99,17.09,644200.0
2006-09-08 11:00:00,17.09,17.15,17.06,17.12,635200.0,17.09,17.15,17.06,17.12,635200.0
2006-09-08 11:30:00,17.11,17.12,16.95,16.97,524000.0,17.11,17.12,16.95,16.97,524000.0
2006-09-08 12:00:00,16.98,16.98,16.91,16.95,345200.0,16.98,16.98,16.91,16.95,345200.0
2006-09-08 12:30:00,16.95,17.07,16.93,17.04,331600.0,16.95,17.07,16.93,17.04,331600.0
2006-09-08 13:00:00,17.04,17.08,17.03,17.06,335700.0,17.04,17.08,17.03,17.06,335700.0
2006-09-08 13:30:00,17.05,17.06,17.01,17.05,243300.0,17.05,17.06,17.01,17.05,243300.0
2006-09-08 14:00:00,17.05,17.08,17.03,17.05,242500.0,17.05,17.08,17.03,17.05,242500.0
2006-09-08 14:30:00,17.05,17.14,17.05,17.12,509600.0,17.05,17.14,17.05,17.12,509600.0
2006-09-08 15:00:00,17.12,17.19,17.05,17.11,756600.0,17.12,17.19,17.05,17.11,756600.0
2006-09-08 15:30:00,17.11,17.13,17.01,17.12,906400.0,17.11,17.13,17.01,17.12,906400.0
2006-09-11 09:30:00,17.0,17.43,16.87,17.25,1380600.0,17.0,17.43,16.87,17.25,1380600.0
2006-09-11 10:00:00,17.24,17.36,17.15,17.2,839700.0,17.24,17.36,17.15,17.2,839700.0
2006-09-11 10:30:00,17.2,17.22,17.09,17.15,556600.0,17.2,17.22,17.09,17.15,556600.0
2006-09-11 11:00:00,17.15,17.32,17.14,17.29,461900.0,17.15,17.32,17.14,17.29,461900.0
2006-09-11 11:30:00,17.29,17.34,17.19,17.25,412400.0,17.29,17.34,17.19,17.25,412400.0
2006-09-11 12:00:00,17.25,17.35,17.23,17.34,481600.0,17.25,17.35,17.23,17.34,481600.0
2006-09-11 12:30:00,17.34,17.34,17.27,17.33,272500.0,17.34,17.34,17.27,17.33,272500.0
2006-09-11 13:00:00,17.32,17.58,17.32,17.51,979300.0,17.32,17.58,17.32,17.51,979300.0
2006-09-11 13:30:00,17.52,18.02,17.51,17.76,2093500.0,17.52,18.02,17.51,17.76,2093500.0
2006-09-11 14:00:00,17.77,17.82,17.57,17.58,829100.0,17.77,17.82,17.57,17.58,829100.0
2006-09-11 14:30:00,17.6,17.75,17.48,17.72,759000.0,17.6,17.75,17.48,17.72,759000.0
2006-09-11 15:00:00,17.72,17.76,17.52,17.57,848000.0,17.72,17.76,17.52,17.57,848000.0
2006-09-11 15:30:00,17.57,17.68,17.52,17.62,1155900.0,17.57,17.68,17.52,17.62,1155900.0
2006-09-12 09:30:00,17.79,18.05,17.55,17.97,1830100.0,17.79,18.05,17.55,17.97,1830100.0
2006-09-12 10:00:00,17.97,18.2,17.97,18.13,1612600.0,17.97,18.2,17.97,18.13,1612600.0
2006-09-12 10:30:00,18.13,18.29,18.05,18.27,1112000.0,18.13,18.29,18.05,18.27,1112000.0
2006-09-12 11:00:00,18.27,18.5,18.18,18.23,1079300.0,18.27,18.5,18.18,18.23,1079300.0
2006-09-12 11:30:00,18.22,18.36,18.21,18.27,519800.0,18.22,18.36,18.21,18.27,519800.0
2006-09-12 12:00:00,18.27,18.35,18.26,18.31,423300.0,18.27,18.35,18.26,18.31,423300.0
2006-09-12 12:30:00,18.31,18.4,18.23,18.37,476100.0,18.31,18.4,18.23,18.37,476100.0
2006-09-12 13:00:00,18.37,18.37,18.15,18.21,621800.0,18.37,18.37,18.15,18.21,621800.0
2006-09-12 13:30:00,18.21,18.34,18.18,18.22,523700.0,18.21,18.34,18.18,18.22,523700.0
2006-09-12 14:00:00,18.22,18.3,18.2,18.29,441500.0,18.22,18.3,18.2,18.29,441500.0
2006-09-12 14:30:00,18.3,18.44,18.27,18.43,696800.0,18.3,18.44,18.27,18.43,696800.0
2006-09-12 15:00:00,18.43,18.48,18.34,18.36,694100.0,18.43,18.48,18.34,18.36,694100.0
2006-09-12 15:30:00,18.36,18.41,18.32,18.38,1016800.0,18.36,18.41,18.32,18.38,1016800.0
2006-09-13 09:30:00,18.85,19.25,18.65,19.03,2845500.0,18.85,19.25,18.65,19.03,2845500.0
2006-09-13 10:00:00,19.03,19.09,18.84,19.05,1836300.0,19.03,19.09,18.84,19.05,1836300.0
2006-09-13 10:30:00,19.07,19.1,18.8,18.93,1353300.0,19.07,19.1,18.8,18.93,1353300.0
2006-09-13 11:00:00,18.92,19.08,18.91,19.05,811200.0,18.92,19.08,18.91,19.05,811200.0
2006-09-13 11:30:00,19.05,19.15,18.95,19.14,730800.0,19.05,19.15,18.95,19.14,730800.0
2006-09-13 12:00:00,19.14,19.15,19.05,19.11,505800.0,19.14,19.15,19.05,19.11,505800.0
2006-09-13 12:30:00,19.11,19.11,19.0,19.01,351000.0,19.11,19.11,19.0,19.01,351000.0
2006-09-13 13:00:00,19.01,19.07,17.9,18.96,526100.0,19.01,19.07,17.9,18.96,526100.0
2006-09-13 13:30:00,18.95,19.04,18.91,18.98,467900.0,18.95,19.04,18.91,18.98,467900.0
2006-09-13 14:00:00,18.98,19.04,18.87,18.96,417000.0,18.98,19.04,18.87,18.96,417000.0
2006-09-13 14:30:00,18.96,19.01,18.91,18.93,439600.0,18.96,19.01,18.91,18.93,439600.0
2006-09-13 15:00:00,18.94,18.96,13.65,18.53,1951000.0,18.94,18.96,13.65,18.53,1951000.0
2006-09-13 15:30:00,18.53,18.62,18.34,18.48,1893700.0,18.53,18.62,18.34,18.48,1893700.0
2006-09-14 09:30:00,18.95,19.1,18.52,19.03,2277300.0,18.95,19.1,18.52,19.03,2277300.0
2006-09-14 10:00:00,19.02,19.03,18.76,18.86,1156400.0,19.02,19.03,18.76,18.86,1156400.0
2006-09-14 10:30:00,18.85,18.94,18.7,18.8,907700.0,18.85,18.94,18.7,18.8,907700.0
2006-09-14 11:00:00,18.8,18.98,18.76,18.93,634700.0,18.8,18.98,18.76,18.93,634700.0
2006-09-14 11:30:00,18.92,18.99,18.86,18.97,446400.0,18.92,18.99,18.86,18.97,446400.0
2006-09-14 12:00:00,18.97,18.99,18.9,18.95,269500.0,18.97,18.99,18.9,18.95,269500.0
2006-09-14 12:30:00,18.94,19.1,18.94,19.05,581500.0,18.94,19.1,18.94,19.05,581500.0
2006-09-14 13:00:00,19.06,19.07,18.91,18.98,384300.0,19.06,19.07,18.91,18.98,384300.0
2006-09-14 13:30:00,18.97,19.05,18.93,18.97,349600.0,18.97,19.05,18.93,18.97,349600.0
2006-09-14 14:00:00,18.98,18.98,18.92,18.95,196600.0,18.98,18.98,18.92,18.95,196600.0
2006-09-14 14:30:00,18.95,19.02,18.86,18.88,492700.0,18.95,19.02,18.86,18.88,492700.0
2006-09-14 15:00:00,18.89,18.92,18.71,18.81,792700.0,18.89,18.92,18.71,18.81,792700.0
2006-09-14 15:30:00,18.81,19.06,18.79,19.04,1353400.0,18.81,19.06,18.79,19.04,1353400.0
2006-09-15 09:30:00,18.93,19.15,18.26,18.61,2813700.0,18.93,19.15,18.26,18.61,2813700.0
2006-09-15 10:00:00,18.61,18.73,18.41,18.7,1250300.0,18.61,18.73,18.41,18.7,1250300.0
2006-09-15 10:30:00,18.7,18.71,18.5,18.56,745700.0,18.7,18.71,18.5,18.56,745700.0
2006-09-15 11:00:00,18.56,18.6,18.18,18.18,1369200.0,18.56,18.6,18.18,18.18,1369200.0
2006-09-15 11:30:00,18.19,18.41,18.1,18.36,892100.0,18.19,18.41,18.1,18.36,892100.0
2006-09-15 12:00:00,18.36,18.38,18.21,18.27,679700.0,18.36,18.38,18.21,18.27,679700.0
2006-09-15 12:30:00,18.27,18.27,17.92,17.98,1360400.0,18.27,18.27,17.92,17.98,1360400.0
2006-09-15 13:00:00,17.98,18.2,17.98,18.11,853600.0,17.98,18.2,17.98,18.11,853600.0
2006-09-15 13:30:00,18.1,18.18,18.06,18.13,387800.0,18.1,18.18,18.06,18.13,387800.0
2006-09-15 14:00:00,18.14,18.29,18.14,18.23,501700.0,18.14,18.29,18.14,18.23,501700.0
2006-09-15 14:30:00,18.23,18.29,18.13,18.2,423800.0,18.23,18.29,18.13,18.2,423800.0
2006-09-15 15:00:00,18.2,18.25,18.1,18.17,515300.0,18.2,18.25,18.1,18.17,515300.0
2006-09-15 15:30:00,18.17,18.2,18.08,18.11,1215100.0,18.17,18.2,18.08,18.11,1215100.0
2006-09-18 09:30:00,18.36,18.62,18.15,18.57,1652500.0,18.36,18.62,18.15,18.57,1652500.0
2006-09-18 10:00:00,18.58,18.67,18.33,18.6,996200.0,18.58,18.67,18.33,18.6,996200.0
2006-09-18 10:30:00,18.59,18.75,18.56,18.66,874200.0,18.59,18.75,18.56,18.66,874200.0
2006-09-18 11:00:00,18.66,18.88,18.62,18.86,1054700.0,18.66,18.88,18.62,18.86,1054700.0
2006-09-18 11:30:00,18.87,18.97,18.8,18.97,709500.0,18.87,18.97,18.8,18.97,709500.0
2006-09-18 12:00:00,18.97,18.97,18.74,18.83,724700.0,18.97,18.97,18.74,18.83,724700.0
2006-09-18 12:30:00,18.83,18.9,18.75,18.89,457400.0,18.83,18.9,18.75,18.89,457400.0
2006-09-18 13:00:00,18.88,18.94,18.84,18.9,369800.0,18.88,18.94,18.84,18.9,369800.0
2006-09-18 13:30:00,18.89,18.89,18.57,18.7,665800.0,18.89,18.89,18.57,18.7,665800.0
2006-09-18 14:00:00,18.69,18.79,18.63,18.71,466900.0,18.69,18.79,18.63,18.71,466900.0
2006-09-18 14:30:00,18.69,18.71,18.52,18.61,600100.0,18.69,18.71,18.52,18.61,600100.0
2006-09-18 15:00:00,18.61,18.78,18.59,18.74,496800.0,18.61,18.78,18.59,18.74,496800.0
2006-09-18 15:30:00,18.74,18.86,18.73,18.85,1001600.0,18.74,18.86,18.73,18.85,1001600.0
2006-09-19 09:30:00,18.72,18.78,18.53,18.69,1218200.0,18.72,18.78,18.53,18.69,1218200.0
2006-09-19 10:00:00,18.67,18.83,18.63,18.71,691400.0,18.67,18.83,18.63,18.71,691400.0
2006-09-19 10:30:00,18.72,18.79,18.6,18.65,374700.0,18.72,18.79,18.6,18.65,374700.0
2006-09-19 11:00:00,18.65,18.71,18.53,18.54,566400.0,18.65,18.71,18.53,18.54,566400.0
2006-09-19 11:30:00,18.55,18.55,18.2,18.3,1214200.0,18.55,18.55,18.2,18.3,1214200.0
2006-09-19 12:00:00,18.31,18.4,18.15,18.15,714500.0,18.31,18.4,18.15,18.15,714500.0
2006-09-19 12:30:00,18.15,18.35,18.12,18.22,507600.0,18.15,18.35,18.12,18.22,507600.0
2006-09-19 13:00:00,18.21,18.28,18.1,18.18,527400.0,18.21,18.28,18.1,18.18,527400.0
2006-09-19 13:30:00,18.18,18.27,18.11,18.22,309400.0,18.18,18.27,18.11,18.22,309400.0
2006-09-19 14:00:00,18.22,18.37,18.21,18.36,368000.0,18.22,18.37,18.21,18.36,368000.0
2006-09-19 14:30:00,18.35,18.38,18.23,18.24,320600.0,18.35,18.38,18.23,18.24,320600.0
2006-09-19 15:00:00,18.24,18.4,18.24,18.34,523200.0,18.24,18.4,18.24,18.34,523200.0
2006-09-19 15:30:00,18.34,18.43,18.27,18.33,895000.0,18.34,18.43,18.27,18.33,895000.0
2006-09-20 09:30:00,18.69,18.82,18.46,18.5,1152300.0,18.69,18.82,18.46,18.5,1152300.0
2006-09-20 10:00:00,18.5,18.56,18.36,18.54,881100.0,18.5,18.56,18.36,18.54,881100.0
2006-09-20 10:30:00,18.54,18.62,18.47,18.5,406000.0,18.54,18.62,18.47,18.5,406000.0
2006-09-20 11:00:00,18.49,18.55,18.31,18.41,404000.0,18.49,18.55,18.31,18.41,404000.0
2006-09-20 11:30:00,18.41,18.43,18.26,18.31,316000.0,18.41,18.43,18.26,18.31,316000.0
2006-09-20 12:00:00,18.31,18.37,18.27,18.28,325500.0,18.31,18.37,18.27,18.28,325500.0
2006-09-20 12:30:00,18.28,18.34,18.27,18.31,187800.0,18.28,18.34,18.27,18.31,187800.0
2006-09-20 13:00:00,18.3,18.43,18.3,18.39,229400.0,18.3,18.43,18.3,18.39,229400.0
2006-09-20 13:30:00,18.4,18.48,18.34,18.39,245900.0,18.4,18.48,18.34,18.39,245900.0
2006-09-20 14:00:00,18.4,18.43,18.25,18.33,622400.0,18.4,18.43,18.25,18.33,622400.0
2006-09-20 14:30:00,18.33,18.38,18.21,18.3,514600.0,18.33,18.38,18.21,18.3,514600.0
2006-09-20 15:00:00,18.29,18.37,18.25,18.32,364500.0,18.29,18.37,18.25,18.32,364500.0
2006-09-20 15:30:00,18.32,18.38,18.27,18.27,766500.0,18.32,18.38,18.27,18.27,766500.0
2006-09-21 09:30:00,17.97,17.97,17.38,17.59,2713600.0,17.97,17.97,17.38,17.59,2713600.0
2006-09-21 10:00:00,17.59,17.68,17.45,17.58,951600.0,17.59,17.68,17.45,17.58,951600.0
2006-09-21 10:30:00,17.58,17.7,17.52,17.62,658700.0,17.58,17.7,17.52,17.62,658700.0
2006-09-21 11:00:00,17.62,17.83,17.6,17.74,738600.0,17.62,17.83,17.6,17.74,738600.0
2006-09-21 11:30:00,17.74,17.77,17.61,17.66,612900.0,17.74,17.77,17.61,17.66,612900.0
2006-09-21 12:00:00,17.66,17.66,17.48,17.52,622800.0,17.66,17.66,17.48,17.52,622800.0
2006-09-21 12:30:00,17.52,17.65,17.42,17.49,764400.0,17.52,17.65,17.42,17.49,764400.0
2006-09-21 13:00:00,17.49,17.49,17.28,17.29,800500.0,17.49,17.49,17.28,17.29,800500.0
2006-09-21 13:30:00,17.29,17.44,17.28,17.38,479100.0,17.29,17.44,17.28,17.38,479100.0
2006-09-21 14:00:00,17.38,17.43,17.28,17.31,348600.0,17.38,17.43,17.28,17.31,348600.0
2006-09-21 14:30:00,17.31,17.4,17.28,17.36,412500.0,17.31,17.4,17.28,17.36,412500.0
2006-09-21 15:00:00,17.36,17.4,17.3,17.32,466300.0,17.36,17.4,17.3,17.32,466300.0
2006-09-21 15:30:00,17.32,17.38,17.03,17.21,2048800.0,17.32,17.38,17.03,17.21,2048800.0
2006-09-22 09:30:00,16.41,16.69,16.25,16.51,2516900.0,16.41,16.69,16.25,16.51,2516900.0
2006-09-22 10:00:00,16.51,16.58,16.28,16.51,1633200.0,16.51,16.58,16.28,16.51,1633200.0
2006-09-22 10:30:00,16.52,16.55,16.4,16.4,808900.0,16.52,16.55,16.4,16.4,808900.0
2006-09-22 11:00:00,16.41,16.48,16.35,16.42,619800.0,16.41,16.48,16.35,16.42,619800.0
2006-09-22 11:30:00,16.42,16.6,16.42,16.59,464100.0,16.42,16.6,16.42,16.59,464100.0
2006-09-22 12:00:00,16.59,16.63,16.49,16.52,332000.0,16.59,16.63,16.49,16.52,332000.0
2006-09-22 12:30:00,16.52,16.6,16.43,16.58,386200.0,16.52,16.6,16.43,16.58,386200.0
2006-09-22 13:00:00,16.59,16.65,16.54,16.57,323300.0,16.59,16.65,16.54,16.57,323300.0
2006-09-22 13:30:00,16.57,16.65,16.56,16.64,308300.0,16.57,16.65,16.56,16.64,308300.0
2006-09-22 14:00:00,16.63,16.65,16.55,16.57,336500.0,16.63,16.65,16.55,16.57,336500.0
2006-09-22 14:30:00,16.57,16.6,16.5,16.57,312500.0,16.57,16.6,16.5,16.57,312500.0
2006-09-22 15:00:00,16.57,16.67,16.53,16.61,471000.0,16.57,16.67,16.53,16.61,471000.0
2006-09-22 15:30:00,16.62,16.63,16.55,16.57,831100.0,16.62,16.63,16.55,16.57,831100.0
2006-09-25 09:30:00,17.01,17.25,16.91,16.98,1293400.0,17.01,17.25,16.91,16.98,1293400.0
2006-09-25 10:00:00,16.99,17.15,16.98,17.06,670200.0,16.99,17.15,16.98,17.06,670200.0
2006-09-25 10:30:00,17.06,17.2,17.02,17.19,442700.0,17.06,17.2,17.02,17.19,442700.0
2006-09-25 11:00:00,17.19,17.29,17.15,17.19,546100.0,17.19,17.29,17.15,17.19,546100.0
2006-09-25 11:30:00,17.19,17.26,17.16,17.2,393900.0,17.19,17.26,17.16,17.2,393900.0
2006-09-25 12:00:00,17.19,17.4,17.11,17.35,521400.0,17.19,17.4,17.11,17.35,521400.0
2006-09-25 12:30:00,17.36,17.68,17.35,17.66,1035600.0,17.36,17.68,17.35,17.66,1035600.0
2006-09-25 13:00:00,17.66,17.73,17.54,17.58,719400.0,17.66,17.73,17.54,17.58,719400.0
2006-09-25 13:30:00,17.58,17.75,17.52,17.62,594800.0,17.58,17.75,17.52,17.62,594800.0
2006-09-25 14:00:00,17.62,17.8,17.61,17.77,681400.0,17.62,17.8,17.61,17.77,681400.0
2006-09-25 14:30:00,17.76,17.88,17.75,17.85,615700.0,17.76,17.88,17.75,17.85,615700.0
2006-09-25 15:00:00,17.84,17.87,17.76,17.83,525000.0,17.84,17.87,17.76,17.83,525000.0
2006-09-25 15:30:00,17.83,17.95,17.78,17.94,1158300.0,17.83,17.95,17.78,17.94,1158300.0
2006-09-26 09:30:00,18.27,18.42,18.11,18.15,1672500.0,18.27,18.42,18.11,18.15,1672500.0
2006-09-26 10:00:00,18.15,18.35,18.12,18.17,819400.0,18.15,18.35,18.12,18.17,819400.0
2006-09-26 10:30:00,18.16,18.18,17.63,17.72,1465700.0,18.16,18.18,17.63,17.72,1465700.0
2006-09-26 11:00:00,17.7,17.88,17.65,17.69,596600.0,17.7,17.88,17.65,17.69,596600.0
2006-09-26 11:30:00,17.68,17.77,17.52,17.53,607600.0,17.68,17.77,17.52,17.53,607600.0
2006-09-26 12:00:00,17.54,17.68,17.32,17.65,809200.0,17.54,17.68,17.32,17.65,809200.0
2006-09-26 12:30:00,17.66,17.69,17.52,17.66,371100.0,17.66,17.69,17.52,17.66,371100.0
2006-09-26 13:00:00,17.66,17.74,17.57,17.69,273500.0,17.66,17.74,17.57,17.69,273500.0
2006-09-26 13:30:00,17.68,17.95,17.67,17.87,444600.0,17.68,17.95,17.67,17.87,444600.0
2006-09-26 14:00:00,17.86,17.98,17.75,17.83,549400.0,17.86,17.98,17.75,17.83,549400.0
2006-09-26 14:30:00,17.83,17.94,17.79,17.8,465100.0,17.83,17.94,17.79,17.8,465100.0
2006-09-26 15:00:00,17.8,17.82,17.69,17.71,476200.0,17.8,17.82,17.69,17.71,476200.0
2006-09-26 15:30:00,17.71,17.8,17.55,17.61,1000300.0,17.71,17.8,17.55,17.61,1000300.0
2006-09-27 09:30:00,17.82,18.58,17.57,18.23,2707000.0,17.82,18.58,17.57,18.23,2707000.0
2006-09-27 10:00:00,18.24,18.32,18.11,18.23,1175900.0,18.24,18.32,18.11,18.23,1175900.0
2006-09-27 10:30:00,18.23,18.38,18.13,18.24,895500.0,18.23,18.38,18.13,18.24,895500.0
2006-09-27 11:00:00,18.24,18.31,18.18,18.23,442300.0,18.24,18.31,18.18,18.23,442300.0
2006-09-27 11:30:00,18.25,18.29,18.2,18.26,350900.0,18.25,18.29,18.2,18.26,350900.0
2006-09-27 12:00:00,18.26,18.27,18.11,18.19,416300.0,18.26,18.27,18.11,18.19,416300.0
2006-09-27 12:30:00,18.19,18.22,18.09,18.13,302500.0,18.19,18.22,18.09,18.13,302500.0
2006-09-27 13:00:00,18.13,18.18,18.06,18.08,277400.0,18.13,18.18,18.06,18.08,277400.0
2006-09-27 13:30:00,18.08,18.13,17.96,18.09,416900.0,18.08,18.13,17.96,18.09,416900.0
2006-09-27 14:00:00,18.1,18.1,17.83,17.86,552700.0,18.1,18.1,17.83,17.86,552700.0
2006-09-27 14:30:00,17.86,17.88,17.66,17.84,654000.0,17.86,17.88,17.66,17.84,654000.0
2006-09-27 15:00:00,17.84,17.88,17.71,17.8,426400.0,17.84,17.88,17.71,17.8,426400.0
2006-09-27 15:30:00,17.8,17.97,17.8,17.89,907500.0,17.8,17.97,17.8,17.89,907500.0
2006-09-28 09:30:00,18.0,18.16,17.47,17.67,1162400.0,18.0,18.16,17.47,17.67,1162400.0
2006-09-28 10:00:00,17.66,17.89,17.6,17.73,438900.0,17.66,17.89,17.6,17.73,438900.0
2006-09-28 10:30:00,17.73,17.74,17.53,17.66,508600.0,17.73,17.74,17.53,17.66,508600.0
2006-09-28 11:00:00,17.67,17.89,17.66,17.83,345600.0,17.67,17.89,17.66,17.83,345600.0
2006-09-28 11:30:00,17.83,17.83,17.65,17.69,173100.0,17.83,17.83,17.65,17.69,173100.0
2006-09-28 12:00:00,17.69,17.69,17.55,17.67,267600.0,17.69,17.69,17.55,17.67,267600.0
2006-09-28 12:30:00,17.67,17.75,17.66,17.71,135200.0,17.67,17.75,17.66,17.71,135200.0
2006-09-28 13:00:00,17.71,17.85,17.65,17.78,268500.0,17.71,17.85,17.65,17.78,268500.0
2006-09-28 13:30:00,17.78,17.82,17.7,17.78,198000.0,17.78,17.82,17.7,17.78,198000.0
2006-09-28 14:00:00,17.78,17.82,17.75,17.78,126500.0,17.78,17.82,17.75,17.78,126500.0
2006-09-28 14:30:00,17.78,17.85,17.75,17.77,172900.0,17.78,17.85,17.75,17.77,172900.0
2006-09-28 15:00:00,17.78,17.79,17.7,17.71,184700.0,17.78,17.79,17.7,17.71,184700.0
2006-09-28 15:30:00,17.7,17.79,17.66,17.72,592200.0,17.7,17.79,17.66,17.72,592200.0
2006-09-29 09:30:00,17.7,17.84,17.51,17.64,667500.0,17.7,17.84,17.51,17.64,667500.0
2006-09-29 10:00:00,17.68,17.76,17.58,17.71,344100.0,17.68,17.76,17.58,17.71,344100.0
2006-09-29 10:30:00,17.71,17.73,17.63,17.68,211600.0,17.71,17.73,17.63,17.68,211600.0
2006-09-29 11:00:00,17.68,17.7,17.59,17.63,179700.0,17.68,17.7,17.59,17.63,179700.0
2006-09-29 11:30:00,17.63,17.69,17.62,17.66,127600.0,17.63,17.69,17.62,17.66,127600.0
2006-09-29 12:00:00,17.66,17.67,17.62,17.63,104100.0,17.66,17.67,17.62,17.63,104100.0
2006-09-29 12:30:00,17.64,17.65,17.61,17.62,50900.0,17.64,17.65,17.61,17.62,50900.0
2006-09-29 13:00:00,17.61,17.68,17.6,17.62,113600.0,17.61,17.68,17.6,17.62,113600.0
2006-09-29 13:30:00,17.62,17.64,17.58,17.59,126900.0,17.62,17.64,17.58,17.59,126900.0
2006-09-29 14:00:00,17.59,17.6,17.54,17.56,184900.0,17.59,17.6,17.54,17.56,184900.0
2006-09-29 14:30:00,17.56,17.57,17.51,17.52,197400.0,17.56,17.57,17.51,17.52,197400.0
2006-09-29 15:00:00,17.52,17.53,17.42,17.5,387500.0,17.52,17.53,17.42,17.5,387500.0
2006-09-29 15:30:00,17.5,17.51,17.37,17.43,551800.0,17.5,17.51,17.37,17.43,551800.0
2006-10-02 09:30:00,17.25,17.36,16.95,17.26,620200.0,17.25,17.36,16.95,17.26,620200.0
2006-10-02 10:00:00,17.26,17.44,17.25,17.32,437900.0,17.26,17.44,17.25,17.32,437900.0
2006-10-02 10:30:00,17.31,17.45,17.3,17.43,281000.0,17.31,17.45,17.3,17.43,281000.0
2006-10-02 11:00:00,17.43,17.44,17.37,17.4,127600.0,17.43,17.44,17.37,17.4,127600.0
2006-10-02 11:30:00,17.4,17.55,17.4,17.48,349600.0,17.4,17.55,17.4,17.48,349600.0
2006-10-02 12:00:00,17.48,17.52,17.44,17.46,137400.0,17.48,17.52,17.44,17.46,137400.0
2006-10-02 12:30:00,17.47,17.49,17.4,17.42,86600.0,17.47,17.49,17.4,17.42,86600.0
2006-10-02 13:00:00,17.42,17.42,17.32,17.33,143100.0,17.42,17.42,17.32,17.33,143100.0
2006-10-02 13:30:00,17.33,17.34,17.06,17.1,361700.0,17.33,17.34,17.06,17.1,361700.0
2006-10-02 14:00:00,17.09,17.18,17.05,17.11,267500.0,17.09,17.18,17.05,17.11,267500.0
2006-10-02 14:30:00,17.12,17.18,17.07,17.09,137200.0,17.12,17.18,17.07,17.09,137200.0
2006-10-02 15:00:00,17.09,17.21,17.09,17.21,199900.0,17.09,17.21,17.09,17.21,199900.0
2006-10-02 15:30:00,17.22,17.23,17.11,17.15,381900.0,17.22,17.23,17.11,17.15,381900.0
2006-10-03 09:30:00,17.0,17.05,16.76,16.95,701200.0,17.0,17.05,16.76,16.95,701200.0
2006-10-03 10:00:00,16.95,17.12,16.84,17.09,404100.0,16.95,17.12,16.84,17.09,404100.0
2006-10-03 10:30:00,17.09,17.1,16.92,16.98,395500.0,17.09,17.1,16.92,16.98,395500.0
2006-10-03 11:00:00,16.98,17.01,16.81,16.99,335600.0,16.98,17.01,16.81,16.99,335600.0
2006-10-03 11:30:00,16.99,17.01,16.88,16.92,207000.0,16.99,17.01,16.88,16.92,207000.0
2006-10-03 12:00:00,16.92,17.1,16.91,17.04,294000.0,16.92,17.1,16.91,17.04,294000.0
2006-10-03 12:30:00,17.03,17.06,16.95,17.02,188500.0,17.03,17.06,16.95,17.02,188500.0
2006-10-03 13:00:00,17.02,17.04,16.87,16.89,237300.0,17.02,17.04,16.87,16.89,237300.0
2006-10-03 13:30:00,16.88,16.95,16.85,16.95,167600.0,16.88,16.95,16.85,16.95,167600.0
2006-10-03 14:00:00,16.97,16.98,16.84,16.86,132200.0,16.97,16.98,16.84,16.86,132200.0
2006-10-03 14:30:00,16.87,16.93,16.85,16.9,195400.0,16.87,16.93,16.85,16.9,195400.0
2006-10-03 15:00:00,16.89,16.93,16.86,16.86,267300.0,16.89,16.93,16.86,16.86,267300.0
2006-10-03 15:30:00,16.87,16.89,16.8,16.84,551300.0,16.87,16.89,16.8,16.84,551300.0
2006-10-04 09:30:00,16.74,17.0,16.7,16.84,466900.0,16.74,17.0,16.7,16.84,466900.0
2006-10-04 10:00:00,16.85,17.04,16.81,16.97,493000.0,16.85,17.04,16.81,16.97,493000.0
2006-10-04 10:30:00,16.97,17.05,16.9,16.97,373200.0,16.97,17.05,16.9,16.97,373200.0
2006-10-04 11:00:00,16.98,17.08,16.93,17.08,392400.0,16.98,17.08,16.93,17.08,392400.0
2006-10-04 11:30:00,17.08,17.15,17.05,17.14,360900.0,17.08,17.15,17.05,17.14,360900.0
2006-10-04 12:00:00,17.14,17.15,17.07,17.13,300600.0,17.14,17.15,17.07,17.13,300600.0
2006-10-04 12:30:00,17.13,17.13,17.06,17.09,198700.0,17.13,17.13,17.06,17.09,198700.0
2006-10-04 13:00:00,17.1,17.12,17.05,17.12,156800.0,17.1,17.12,17.05,17.12,156800.0
2006-10-04 13:30:00,17.11,17.19,17.1,17.1,319000.0,17.11,17.19,17.1,17.1,319000.0
2006-10-04 14:00:00,17.11,17.22,17.06,17.19,214400.0,17.11,17.22,17.06,17.19,214400.0
2006-10-04 14:30:00,17.18,17.41,17.15,17.38,487100.0,17.18,17.41,17.15,17.38,487100.0
2006-10-04 15:00:00,17.38,17.39,17.23,17.29,353200.0,17.38,17.39,17.23,17.29,353200.0
2006-10-04 15:30:00,17.29,17.4,17.26,17.35,490600.0,17.29,17.4,17.26,17.35,490600.0
2006-10-05 09:30:00,17.43,17.82,17.32,17.79,1044700.0,17.43,17.82,17.32,17.79,1044700.0
2006-10-05 10:00:00,17.79,17.8,17.52,17.58,480700.0,17.79,17.8,17.52,17.58,480700.0
2006-10-05 10:30:00,17.57,17.68,17.55,17.63,245200.0,17.57,17.68,17.55,17.63,245200.0
2006-10-05 11:00:00,17.63,17.65,17.44,17.48,222300.0,17.63,17.65,17.44,17.48,222300.0
2006-10-05 11:30:00,17.47,17.59,17.47,17.49,174600.0,17.47,17.59,17.47,17.49,174600.0
2006-10-05 12:00:00,17.49,17.51,17.42,17.45,210100.0,17.49,17.51,17.42,17.45,210100.0
2006-10-05 12:30:00,17.46,17.49,17.25,17.36,279400.0,17.46,17.49,17.25,17.36,279400.0
2006-10-05 13:00:00,17.37,17.49,17.35,17.46,213700.0,17.37,17.49,17.35,17.46,213700.0
2006-10-05 13:30:00,17.44,17.45,17.36,17.38,153000.0,17.44,17.45,17.36,17.38,153000.0
2006-10-05 14:00:00,17.36,17.43,17.34,17.35,210300.0,17.36,17.43,17.34,17.35,210300.0
2006-10-05 14:30:00,17.35,17.41,17.34,17.37,200500.0,17.35,17.41,17.34,17.37,200500.0
2006-10-05 15:00:00,17.38,17.48,17.33,17.45,305300.0,17.38,17.48,17.33,17.45,305300.0
2006-10-05 15:30:00,17.45,17.48,17.35,17.37,517500.0,17.45,17.48,17.35,17.37,517500.0
2006-10-06 09:30:00,17.18,17.34,17.12,17.33,460400.0,17.18,17.34,17.12,17.33,460400.0
2006-10-06 10:00:00,17.33,17.34,17.17,17.18,259600.0,17.33,17.34,17.17,17.18,259600.0
2006-10-06 10:30:00,17.17,17.22,17.0,17.15,485900.0,17.17,17.22,17.0,17.15,485900.0
2006-10-06 11:00:00,17.15,17.21,17.14,17.17,163400.0,17.15,17.21,17.14,17.17,163400.0
2006-10-06 11:30:00,17.16,17.18,17.06,17.08,161300.0,17.16,17.18,17.06,17.08,161300.0
2006-10-06 12:00:00,17.08,17.1,17.03,17.04,195800.0,17.08,17.1,17.03,17.04,195800.0
2006-10-06 12:30:00,17.03,17.06,17.0,17.04,257500.0,17.03,17.06,17.0,17.04,257500.0
2006-10-06 13:00:00,17.04,17.11,17.04,17.07,131700.0,17.04,17.11,17.04,17.07,131700.0
2006-10-06 13:30:00,17.08,17.16,17.07,17.15,140100.0,17.08,17.16,17.07,17.15,140100.0
2006-10-06 14:00:00,17.15,17.17,17.12,17.16,114500.0,17.15,17.17,17.12,17.16,114500.0
2006-10-06 14:30:00,17.16,17.21,17.14,17.2,171600.0,17.16,17.21,17.14,17.2,171600.0
2006-10-06 15:00:00,17.19,17.2,17.12,17.15,148800.0,17.19,17.2,17.12,17.15,148800.0
2006-10-06 15:30:00,17.14,17.15,17.03,17.08,429700.0,17.14,17.15,17.03,17.08,429700.0
2006-10-09 09:30:00,16.99,17.0,16.88,16.93,336400.0,16.99,17.0,16.88,16.93,336400.0
2006-10-09 10:00:00,16.93,17.05,16.86,17.03,395500.0,16.93,17.05,16.86,17.03,395500.0
2006-10-09 10:30:00,17.03,17.71,17.03,17.67,1446000.0,17.03,17.71,17.03,17.67,1446000.0
2006-10-09 11:00:00,17.69,17.7,17.44,17.65,492600.0,17.69,17.7,17.44,17.65,492600.0
2006-10-09 11:30:00,17.64,17.79,17.54,17.73,474700.0,17.64,17.79,17.54,17.73,474700.0
2006-10-09 12:00:00,17.72,17.75,17.51,17.55,268200.0,17.72,17.75,17.51,17.55,268200.0
2006-10-09 12:30:00,17.55,17.67,17.55,17.61,168600.0,17.55,17.67,17.55,17.61,168600.0
2006-10-09 13:00:00,17.62,17.67,17.55,17.65,147000.0,17.62,17.67,17.55,17.65,147000.0
2006-10-09 13:30:00,17.65,17.66,17.55,17.6,132100.0,17.65,17.66,17.55,17.6,132100.0
2006-10-09 14:00:00,17.59,17.63,17.55,17.63,108300.0,17.59,17.63,17.55,17.63,108300.0
2006-10-09 14:30:00,17.63,17.72,17.62,17.64,261200.0,17.63,17.72,17.62,17.64,261200.0
2006-10-09 15:00:00,17.64,17.67,17.49,17.54,255800.0,17.64,17.67,17.49,17.54,255800.0
2006-10-09 15:30:00,17.55,17.65,17.47,17.5,477300.0,17.55,17.65,17.47,17.5,477300.0
2006-10-10 09:30:00,17.69,17.74,17.43,17.43,499700.0,17.69,17.74,17.43,17.43,499700.0
2006-10-10 10:00:00,17.46,17.52,17.25,17.28,480600.0,17.46,17.52,17.25,17.28,480600.0
2006-10-10 10:30:00,17.28,17.49,17.28,17.32,353000.0,17.28,17.49,17.28,17.32,353000.0
2006-10-10 11:00:00,17.32,17.43,17.27,17.36,305700.0,17.32,17.43,17.27,17.36,305700.0
2006-10-10 11:30:00,17.36,17.47,17.33,17.43,158600.0,17.36,17.47,17.33,17.43,158600.0
2006-10-10 12:00:00,17.44,17.45,17.34,17.37,154600.0,17.44,17.45,17.34,17.37,154600.0
2006-10-10 12:30:00,17.37,17.39,17.29,17.3,196900.0,17.37,17.39,17.29,17.3,196900.0
2006-10-10 13:00:00,17.3,17.33,17.25,17.29,154200.0,17.3,17.33,17.25,17.29,154200.0
2006-10-10 13:30:00,17.29,17.3,17.2,17.25,197000.0,17.29,17.3,17.2,17.25,197000.0
2006-10-10 14:00:00,17.24,17.26,17.2,17.23,136700.0,17.24,17.26,17.2,17.23,136700.0
2006-10-10 14:30:00,17.23,17.27,17.21,17.25,143500.0,17.23,17.27,17.21,17.25,143500.0
2006-10-10 15:00:00,17.25,17.34,17.22,17.26,206400.0,17.25,17.34,17.22,17.26,206400.0
2006-10-10 15:30:00,17.26,17.32,17.21,17.29,506200.0,17.26,17.32,17.21,17.29,506200.0
2006-10-11 09:30:00,18.68,19.07,18.56,18.78,5267900.0,18.68,19.07,18.56,18.78,5267900.0
2006-10-11 10:00:00,18.77,18.9,18.68,18.87,1260500.0,18.77,18.9,18.68,18.87,1260500.0
2006-10-11 10:30:00,18.87,18.91,18.67,18.88,1181800.0,18.87,18.91,18.67,18.88,1181800.0
2006-10-11 11:00:00,18.88,19.5,18.88,19.39,4225500.0,18.88,19.5,18.88,19.39,4225500.0
2006-10-11 11:30:00,19.39,19.47,19.26,19.39,1298300.0,19.39,19.47,19.26,19.39,1298300.0
2006-10-11 12:00:00,19.39,19.42,19.2,19.25,1065800.0,19.39,19.42,19.2,19.25,1065800.0
2006-10-11 12:30:00,19.25,19.34,19.1,19.25,1139900.0,19.25,19.34,19.1,19.25,1139900.0
2006-10-11 13:00:00,19.25,19.4,19.24,19.28,775700.0,19.25,19.4,19.24,19.28,775700.0
2006-10-11 13:30:00,19.28,19.29,19.11,19.15,696300.0,19.28,19.29,19.11,19.15,696300.0
2006-10-11 14:00:00,19.15,19.15,18.73,18.88,2370100.0,19.15,19.15,18.73,18.88,2370100.0
2006-10-11 14:30:00,18.88,19.02,18.63,18.81,1656800.0,18.88,19.02,18.63,18.81,1656800.0
2006-10-11 15:00:00,18.81,19.1,18.75,19.05,1256800.0,18.81,19.1,18.75,19.05,1256800.0
2006-10-11 15:30:00,19.04,19.18,19.01,19.12,1840900.0,19.04,19.18,19.01,19.12,1840900.0
2006-10-12 09:30:00,19.41,19.61,19.04,19.15,2284400.0,19.41,19.61,19.04,19.15,2284400.0
2006-10-12 10:00:00,19.15,19.29,19.05,19.14,954200.0,19.15,19.29,19.05,19.14,954200.0
2006-10-12 10:30:00,19.14,19.14,18.9,18.94,1040200.0,19.14,19.14,18.9,18.94,1040200.0
2006-10-12 11:00:00,18.95,19.05,18.81,18.95,880700.0,18.95,19.05,18.81,18.95,880700.0
2006-10-12 11:30:00,18.95,19.02,18.83,18.91,483800.0,18.95,19.02,18.83,18.91,483800.0
2006-10-12 12:00:00,18.91,18.91,18.78,18.85,530900.0,18.91,18.91,18.78,18.85,530900.0
2006-10-12 12:30:00,18.85,18.88,18.78,18.79,273200.0,18.85,18.88,18.78,18.79,273200.0
2006-10-12 13:00:00,18.8,18.84,18.63,18.65,571100.0,18.8,18.84,18.63,18.65,571100.0
2006-10-12 13:30:00,18.65,18.79,18.58,18.76,588800.0,18.65,18.79,18.58,18.76,588800.0
2006-10-12 14:00:00,18.77,18.9,18.73,18.75,419700.0,18.77,18.9,18.73,18.75,419700.0
2006-10-12 14:30:00,18.75,18.93,18.74,18.85,416100.0,18.75,18.93,18.74,18.85,416100.0
2006-10-12 15:00:00,18.85,19.12,18.84,19.06,773200.0,18.85,19.12,18.84,19.06,773200.0
2006-10-12 15:30:00,19.06,19.06,18.86,18.9,1055900.0,19.06,19.06,18.86,18.9,1055900.0
2006-10-13 09:30:00,18.76,19.15,18.53,18.82,1299300.0,18.76,19.15,18.53,18.82,1299300.0
2006-10-13 10:00:00,18.84,19.03,18.8,18.9,606000.0,18.84,19.03,18.8,18.9,606000.0
2006-10-13 10:30:00,18.9,19.1,18.89,19.06,623200.0,18.9,19.1,18.89,19.06,623200.0
2006-10-13 11:00:00,19.07,19.08,18.96,19.0,314600.0,19.07,19.08,18.96,19.0,314600.0
2006-10-13 11:30:00,19.0,19.54,18.98,19.4,2399700.0,19.0,19.54,18.98,19.4,2399700.0
2006-10-13 12:00:00,19.4,19.59,19.31,19.43,1232900.0,19.4,19.59,19.31,19.43,1232900.0
2006-10-13 12:30:00,19.42,19.45,19.32,19.36,326000.0,19.42,19.45,19.32,19.36,326000.0
2006-10-13 13:00:00,19.37,19.41,19.25,19.32,544200.0,19.37,19.41,19.25,19.32,544200.0
2006-10-13 13:30:00,19.32,19.38,19.25,19.25,405500.0,19.32,19.38,19.25,19.25,405500.0
2006-10-13 14:00:00,19.25,19.34,19.11,19.13,502600.0,19.25,19.34,19.11,19.13,502600.0
2006-10-13 14:30:00,19.12,19.25,19.05,19.15,420200.0,19.12,19.25,19.05,19.15,420200.0
2006-10-13 15:00:00,19.14,19.3,19.12,19.24,376200.0,19.14,19.3,19.12,19.24,376200.0
2006-10-13 15:30:00,19.25,19.28,19.18,19.22,635900.0,19.25,19.28,19.18,19.22,635900.0
2006-10-16 09:30:00,19.25,19.6,19.03,19.41,1008200.0,19.25,19.6,19.03,19.41,1008200.0
2006-10-16 10:00:00,19.41,19.49,19.28,19.32,522700.0,19.41,19.49,19.28,19.32,522700.0
2006-10-16 10:30:00,19.31,19.33,19.18,19.19,389200.0,19.31,19.33,19.18,19.19,389200.0
2006-10-16 11:00:00,19.18,19.29,19.15,19.23,377700.0,19.18,19.29,19.15,19.23,377700.0
2006-10-16 11:30:00,19.23,19.29,19.21,19.26,162400.0,19.23,19.29,19.21,19.26,162400.0
2006-10-16 12:00:00,19.26,19.29,19.25,19.26,107300.0,19.26,19.29,19.25,19.26,107300.0
2006-10-16 12:30:00,19.26,19.28,19.23,19.27,128300.0,19.26,19.28,19.23,19.27,128300.0
2006-10-16 13:00:00,19.27,19.31,19.21,19.23,188600.0,19.27,19.31,19.21,19.23,188600.0
2006-10-16 13:30:00,19.23,19.26,19.17,19.17,238100.0,19.23,19.26,19.17,19.17,238100.0
2006-10-16 14:00:00,19.17,19.2,19.11,19.14,200900.0,19.17,19.2,19.11,19.14,200900.0
2006-10-16 14:30:00,19.15,19.19,19.12,19.14,131500.0,19.15,19.19,19.12,19.14,131500.0
2006-10-16 15:00:00,19.14,19.2,19.14,19.19,175600.0,19.14,19.2,19.14,19.19,175600.0
2006-10-16 15:30:00,19.19,19.2,19.09,19.15,519200.0,19.19,19.2,19.09,19.15,519200.0
2006-10-17 09:30:00,19.01,19.07,18.78,18.84,777600.0,19.01,19.07,18.78,18.84,777600.0
2006-10-17 10:00:00,18.83,18.9,18.71,18.73,500200.0,18.83,18.9,18.71,18.73,500200.0
2006-10-17 10:30:00,18.72,18.75,18.66,18.75,365200.0,18.72,18.75,18.66,18.75,365200.0
2006-10-17 11:00:00,18.75,18.75,18.6,18.63,379000.0,18.75,18.75,18.6,18.63,379000.0
2006-10-17 11:30:00,18.63,18.68,18.56,18.64,215500.0,18.63,18.68,18.56,18.64,215500.0
2006-10-17 12:00:00,18.63,18.67,18.56,18.65,211400.0,18.63,18.67,18.56,18.65,211400.0
2006-10-17 12:30:00,18.65,18.66,18.6,18.63,136500.0,18.65,18.66,18.6,18.63,136500.0
2006-10-17 13:00:00,18.63,18.72,18.63,18.64,194800.0,18.63,18.72,18.63,18.64,194800.0
2006-10-17 13:30:00,18.64,18.69,18.62,18.65,231900.0,18.64,18.69,18.62,18.65,231900.0
2006-10-17 14:00:00,18.64,18.7,18.6,18.6,169600.0,18.64,18.7,18.6,18.6,169600.0
2006-10-17 14:30:00,18.61,18.67,18.56,18.66,257100.0,18.61,18.67,18.56,18.66,257100.0
2006-10-17 15:00:00,18.65,18.71,18.63,18.71,290600.0,18.65,18.71,18.63,18.71,290600.0
2006-10-17 15:30:00,18.72,18.75,18.58,18.66,663900.0,18.72,18.75,18.58,18.66,663900.0
2006-10-18 09:30:00,18.78,19.23,18.21,18.29,746600.0,18.78,19.23,18.21,18.29,746600.0
2006-10-18 10:00:00,18.29,18.47,18.15,18.21,641300.0,18.29,18.47,18.15,18.21,641300.0
2006-10-18 10:30:00,18.22,18.3,18.02,18.24,654200.0,18.22,18.3,18.02,18.24,654200.0
2006-10-18 11:00:00,18.23,18.29,18.11,18.19,341500.0,18.23,18.29,18.11,18.19,341500.0
2006-10-18 11:30:00,18.18,18.25,18.1,18.11,274600.0,18.18,18.25,18.1,18.11,274600.0
2006-10-18 12:00:00,18.12,18.16,18.05,18.08,223100.0,18.12,18.16,18.05,18.08,223100.0
2006-10-18 12:30:00,18.09,18.16,18.06,18.1,175700.0,18.09,18.16,18.06,18.1,175700.0
2006-10-18 13:00:00,18.09,18.11,17.9,17.98,726200.0,18.09,18.11,17.9,17.98,726200.0
2006-10-18 13:30:00,17.98,18.03,17.9,18.02,260000.0,17.98,18.03,17.9,18.02,260000.0
2006-10-18 14:00:00,18.02,18.1,17.9,18.02,433100.0,18.02,18.1,17.9,18.02,433100.0
2006-10-18 14:30:00,18.01,18.75,17.98,18.16,889400.0,18.01,18.75,17.98,18.16,889400.0
2006-10-18 15:00:00,18.16,18.18,18.03,18.09,468400.0,18.16,18.18,18.03,18.09,468400.0
2006-10-18 15:30:00,18.1,18.11,17.95,18.0,778300.0,18.1,18.11,17.95,18.0,778300.0
2006-10-19 09:30:00,17.71,18.2,17.63,18.16,799800.0,17.71,18.2,17.63,18.16,799800.0
2006-10-19 10:00:00,18.16,18.37,18.05,18.22,656700.0,18.16,18.37,18.05,18.22,656700.0
2006-10-19 10:30:00,18.22,18.26,18.1,18.17,284800.0,18.22,18.26,18.1,18.17,284800.0
2006-10-19 11:00:00,18.17,18.17,18.05,18.11,282300.0,18.17,18.17,18.05,18.11,282300.0
2006-10-19 11:30:00,18.11,18.19,18.07,18.13,235300.0,18.11,18.19,18.07,18.13,235300.0
2006-10-19 12:00:00,18.13,18.25,18.09,18.14,231200.0,18.13,18.25,18.09,18.14,231200.0
2006-10-19 12:30:00,18.15,18.15,18.06,18.1,224500.0,18.15,18.15,18.06,18.1,224500.0
2006-10-19 13:00:00,18.09,18.18,18.08,18.15,150000.0,18.09,18.18,18.08,18.15,150000.0
2006-10-19 13:30:00,18.14,18.19,18.1,18.15,190200.0,18.14,18.19,18.1,18.15,190200.0
2006-10-19 14:00:00,18.16,18.18,18.1,18.18,180000.0,18.16,18.18,18.1,18.18,180000.0
2006-10-19 14:30:00,18.18,18.29,18.17,18.29,327900.0,18.18,18.29,18.17,18.29,327900.0
2006-10-19 15:00:00,18.29,18.3,18.21,18.25,412900.0,18.29,18.3,18.21,18.25,412900.0
2006-10-19 15:30:00,18.25,18.33,18.23,18.24,708900.0,18.25,18.33,18.23,18.24,708900.0
2006-10-20 09:30:00,17.54,17.64,17.0,17.28,1694600.0,17.54,17.64,17.0,17.28,1694600.0
2006-10-20 10:00:00,17.28,17.35,17.02,17.07,1138500.0,17.28,17.35,17.02,17.07,1138500.0
2006-10-20 10:30:00,17.07,17.07,16.74,16.96,1529700.0,17.07,17.07,16.74,16.96,1529700.0
2006-10-20 11:00:00,16.96,16.98,16.77,16.84,575700.0,16.96,16.98,16.77,16.84,575700.0
2006-10-20 11:30:00,16.85,16.95,16.81,16.87,330000.0,16.85,16.95,16.81,16.87,330000.0
2006-10-20 12:00:00,16.87,16.9,16.81,16.84,329000.0,16.87,16.9,16.81,16.84,329000.0
2006-10-20 12:30:00,16.84,16.89,16.78,16.79,353000.0,16.84,16.89,16.78,16.79,353000.0
2006-10-20 13:00:00,16.78,16.81,16.75,16.76,342800.0,16.78,16.81,16.75,16.76,342800.0
2006-10-20 13:30:00,16.76,16.83,16.61,16.64,540400.0,16.76,16.83,16.61,16.64,540400.0
2006-10-20 14:00:00,16.64,16.68,16.5,16.5,828300.0,16.64,16.68,16.5,16.5,828300.0
2006-10-20 14:30:00,16.5,16.55,16.42,16.54,673800.0,16.5,16.55,16.42,16.54,673800.0
2006-10-20 15:00:00,16.54,16.6,16.48,16.59,780800.0,16.54,16.6,16.48,16.59,780800.0
2006-10-20 15:30:00,16.59,16.8,16.58,16.71,1430200.0,16.59,16.8,16.58,16.71,1430200.0
2006-10-23 09:30:00,16.79,17.2,16.66,17.09,1060000.0,16.79,17.2,16.66,17.09,1060000.0
2006-10-23 10:00:00,17.08,17.14,17.0,17.09,643900.0,17.08,17.14,17.0,17.09,643900.0
2006-10-23 10:30:00,17.1,17.1,17.0,17.03,455200.0,17.1,17.1,17.0,17.03,455200.0
2006-10-23 11:00:00,17.02,17.12,17.02,17.03,401800.0,17.02,17.12,17.02,17.03,401800.0
2006-10-23 11:30:00,17.04,17.09,17.0,17.05,273800.0,17.04,17.09,17.0,17.05,273800.0
2006-10-23 12:00:00,17.05,17.08,16.96,17.01,302800.0,17.05,17.08,16.96,17.01,302800.0
2006-10-23 12:30:00,17.02,17.03,16.9,16.94,320900.0,17.02,17.03,16.9,16.94,320900.0
2006-10-23 13:00:00,16.94,17.0,16.93,16.97,179800.0,16.94,17.0,16.93,16.97,179800.0
2006-10-23 13:30:00,16.97,16.98,16.77,16.84,311000.0,16.97,16.98,16.77,16.84,311000.0
2006-10-23 14:00:00,16.84,16.85,16.7,16.74,307400.0,16.84,16.85,16.7,16.74,307400.0
2006-10-23 14:30:00,16.74,16.83,16.73,16.83,201700.0,16.74,16.83,16.73,16.83,201700.0
2006-10-23 15:00:00,16.83,16.92,16.75,16.76,307800.0,16.83,16.92,16.75,16.76,307800.0
2006-10-23 15:30:00,16.77,16.82,16.73,16.76,583900.0,16.77,16.82,16.73,16.76,583900.0
2006-10-24 09:30:00,16.75,17.0,16.72,16.91,404800.0,16.75,17.0,16.72,16.91,404800.0
2006-10-24 10:00:00,16.9,16.91,16.75,16.83,270800.0,16.9,16.91,16.75,16.83,270800.0
2006-10-24 10:30:00,16.83,16.83,16.6,16.68,492700.0,16.83,16.83,16.6,16.68,492700.0
2006-10-24 11:00:00,16.68,16.68,16.54,16.62,283800.0,16.68,16.68,16.54,16.62,283800.0
2006-10-24 11:30:00,16.63,16.66,16.56,16.57,209700.0,16.63,16.66,16.56,16.57,209700.0
2006-10-24 12:00:00,16.58,16.68,16.52,16.55,259100.0,16.58,16.68,16.52,16.55,259100.0
2006-10-24 12:30:00,16.54,16.62,16.44,16.49,375200.0,16.54,16.62,16.44,16.49,375200.0
2006-10-24 13:00:00,16.49,16.57,16.46,16.49,144100.0,16.49,16.57,16.46,16.49,144100.0
2006-10-24 13:30:00,16.49,16.54,16.41,16.42,180500.0,16.49,16.54,16.41,16.42,180500.0
2006-10-24 14:00:00,16.41,16.55,16.4,16.53,266100.0,16.41,16.55,16.4,16.53,266100.0
2006-10-24 14:30:00,16.53,16.53,16.47,16.49,139300.0,16.53,16.53,16.47,16.49,139300.0
2006-10-24 15:00:00,16.49,16.63,16.48,16.53,320600.0,16.49,16.63,16.48,16.53,320600.0
2006-10-24 15:30:00,16.53,16.57,16.49,16.5,446400.0,16.53,16.57,16.49,16.5,446400.0
2006-10-25 09:30:00,16.55,16.86,16.46,16.73,500000.0,16.55,16.86,16.46,16.73,500000.0
2006-10-25 10:00:00,16.72,16.89,15.62,16.88,434500.0,16.72,16.89,15.62,16.88,434500.0
2006-10-25 10:30:00,16.88,16.89,16.73,16.74,275700.0,16.88,16.89,16.73,16.74,275700.0
2006-10-25 11:00:00,16.74,16.79,16.68,16.76,209600.0,16.74,16.79,16.68,16.76,209600.0
2006-10-25 11:30:00,16.77,16.82,16.72,16.77,112500.0,16.77,16.82,16.72,16.77,112500.0
2006-10-25 12:00:00,16.77,16.78,16.66,16.67,129900.0,16.77,16.78,16.66,16.67,129900.0
2006-10-25 12:30:00,16.67,16.71,16.64,16.64,177500.0,16.67,16.71,16.64,16.64,177500.0
2006-10-25 13:00:00,16.64,16.7,16.63,16.66,186500.0,16.64,16.7,16.63,16.66,186500.0
2006-10-25 13:30:00,16.65,16.78,16.6,16.66,180700.0,16.65,16.78,16.6,16.66,180700.0
2006-10-25 14:00:00,16.68,16.76,16.62,16.65,235400.0,16.68,16.76,16.62,16.65,235400.0
2006-10-25 14:30:00,16.64,16.72,16.56,16.69,308400.0,16.64,16.72,16.56,16.69,308400.0
2006-10-25 15:00:00,16.68,16.84,16.68,16.76,315400.0,16.68,16.84,16.68,16.76,315400.0
2006-10-25 15:30:00,16.75,16.83,16.73,16.79,357800.0,16.75,16.83,16.73,16.79,357800.0
2006-10-26 09:30:00,17.03,17.08,16.82,17.02,540100.0,17.03,17.08,16.82,17.02,540100.0
2006-10-26 10:00:00,17.01,17.03,16.8,16.88,331800.0,17.01,17.03,16.8,16.88,331800.0
2006-10-26 10:30:00,16.88,16.89,16.76,16.79,262500.0,16.88,16.89,16.76,16.79,262500.0
2006-10-26 11:00:00,16.8,16.82,16.75,16.81,180800.0,16.8,16.82,16.75,16.81,180800.0
2006-10-26 11:30:00,16.82,16.89,16.82,16.83,115400.0,16.82,16.89,16.82,16.83,115400.0
2006-10-26 12:00:00,16.84,16.9,16.8,16.84,124700.0,16.84,16.9,16.8,16.84,124700.0
2006-10-26 12:30:00,16.84,16.86,16.8,16.85,114500.0,16.84,16.86,16.8,16.85,114500.0
2006-10-26 13:00:00,16.85,16.85,16.79,16.81,78600.0,16.85,16.85,16.79,16.81,78600.0
2006-10-26 13:30:00,16.81,16.86,16.8,16.86,118400.0,16.81,16.86,16.8,16.86,118400.0
2006-10-26 14:00:00,16.86,16.97,16.85,16.94,222500.0,16.86,16.97,16.85,16.94,222500.0
2006-10-26 14:30:00,16.95,16.98,16.9,16.95,222900.0,16.95,16.98,16.9,16.95,222900.0
2006-10-26 15:00:00,16.95,16.97,16.86,16.9,258200.0,16.95,16.97,16.86,16.9,258200.0
2006-10-26 15:30:00,16.9,17.0,16.88,16.98,398500.0,16.9,17.0,16.88,16.98,398500.0
2006-10-27 09:30:00,16.98,17.05,16.81,17.01,314000.0,16.98,17.05,16.81,17.01,314000.0
2006-10-27 10:00:00,17.0,17.11,16.94,17.01,311000.0,17.0,17.11,16.94,17.01,311000.0
2006-10-27 10:30:00,17.01,17.06,16.92,16.97,139800.0,17.01,17.06,16.92,16.97,139800.0
2006-10-27 11:00:00,16.97,16.98,16.9,16.96,150400.0,16.97,16.98,16.9,16.96,150400.0
2006-10-27 11:30:00,16.96,16.99,16.92,16.98,116000.0,16.96,16.99,16.92,16.98,116000.0
2006-10-27 12:00:00,16.95,16.95,16.81,16.81,366000.0,16.95,16.95,16.81,16.81,366000.0
2006-10-27 12:30:00,16.81,16.87,16.75,16.75,222300.0,16.81,16.87,16.75,16.75,222300.0
2006-10-27 13:00:00,16.75,16.77,16.61,16.63,464600.0,16.75,16.77,16.61,16.63,464600.0
2006-10-27 13:30:00,16.63,16.63,16.43,16.48,504800.0,16.63,16.63,16.43,16.48,504800.0
2006-10-27 14:00:00,16.48,16.52,16.4,16.41,261500.0,16.48,16.52,16.4,16.41,261500.0
2006-10-27 14:30:00,16.41,16.49,16.26,16.47,591100.0,16.41,16.49,16.26,16.47,591100.0
2006-10-27 15:00:00,16.47,16.48,16.37,16.42,366600.0,16.47,16.48,16.37,16.42,366600.0
2006-10-27 15:30:00,16.42,16.51,16.37,16.37,784000.0,16.42,16.51,16.37,16.37,784000.0
2006-10-30 09:30:00,16.45,16.74,16.39,16.6,633100.0,16.45,16.74,16.39,16.6,633100.0
2006-10-30 10:00:00,16.6,16.74,16.55,16.61,315800.0,16.6,16.74,16.55,16.61,315800.0
2006-10-30 10:30:00,16.61,16.72,16.59,16.68,159500.0,16.61,16.72,16.59,16.68,159500.0
2006-10-30 11:00:00,16.69,16.88,16.61,16.8,359100.0,16.69,16.88,16.61,16.8,359100.0
2006-10-30 11:30:00,16.8,16.8,16.7,16.76,129400.0,16.8,16.8,16.7,16.76,129400.0
2006-10-30 12:00:00,16.75,16.75,16.6,16.63,119900.0,16.75,16.75,16.6,16.63,119900.0
2006-10-30 12:30:00,16.63,16.72,16.62,16.69,117000.0,16.63,16.72,16.62,16.69,117000.0
2006-10-30 13:00:00,16.7,16.76,16.64,16.7,290500.0,16.7,16.76,16.64,16.7,290500.0
2006-10-30 13:30:00,16.71,16.73,16.68,16.7,134800.0,16.71,16.73,16.68,16.7,134800.0
2006-10-30 14:00:00,16.7,16.84,16.69,16.74,251100.0,16.7,16.84,16.69,16.74,251100.0
2006-10-30 14:30:00,16.74,16.81,16.7,16.78,155600.0,16.74,16.81,16.7,16.78,155600.0
2006-10-30 15:00:00,16.78,16.79,16.66,16.69,157700.0,16.78,16.79,16.66,16.69,157700.0
2006-10-30 15:30:00,16.68,16.71,16.59,16.66,432100.0,16.68,16.71,16.59,16.66,432100.0
2006-10-31 09:30:00,16.66,16.75,16.6,16.67,272700.0,16.66,16.75,16.6,16.67,272700.0
2006-10-31 10:00:00,16.67,16.7,16.47,16.56,367900.0,16.67,16.7,16.47,16.56,367900.0
2006-10-31 10:30:00,16.56,16.6,16.51,16.58,190100.0,16.56,16.6,16.51,16.58,190100.0
2006-10-31 11:00:00,16.58,16.61,16.53,16.6,133100.0,16.58,16.61,16.53,16.6,133100.0
2006-10-31 11:30:00,16.6,16.65,16.52,16.53,133800.0,16.6,16.65,16.52,16.53,133800.0
2006-10-31 12:00:00,16.54,16.57,16.4,16.46,172200.0,16.54,16.57,16.4,16.46,172200.0
2006-10-31 12:30:00,16.45,16.46,16.32,16.39,250100.0,16.45,16.46,16.32,16.39,250100.0
2006-10-31 13:00:00,16.38,16.44,16.35,16.42,231700.0,16.38,16.44,16.35,16.42,231700.0
2006-10-31 13:30:00,16.42,16.55,16.42,16.51,181300.0,16.42,16.55,16.42,16.51,181300.0
2006-10-31 14:00:00,16.51,16.51,16.43,16.43,83000.0,16.51,16.51,16.43,16.43,83000.0
2006-10-31 14:30:00,16.44,16.46,16.41,16.42,138900.0,16.44,16.46,16.41,16.42,138900.0
2006-10-31 15:00:00,16.42,16.55,16.41,16.53,204700.0,16.42,16.55,16.41,16.53,204700.0
2006-10-31 15:30:00,16.54,16.58,16.48,16.56,505600.0,16.54,16.58,16.48,16.56,505600.0
2006-11-01 09:30:00,16.66,16.68,16.48,16.52,224100.0,16.66,16.68,16.48,16.52,224100.0
2006-11-01 10:00:00,16.52,16.6,16.4,16.45,231900.0,16.52,16.6,16.4,16.45,231900.0
2006-11-01 10:30:00,16.44,16.45,16.4,16.4,179600.0,16.44,16.45,16.4,16.4,179600.0
2006-11-01 11:00:00,16.4,16.44,16.36,16.41,157000.0,16.4,16.44,16.36,16.41,157000.0
2006-11-01 11:30:00,16.41,16.43,16.3,16.32,198600.0,16.41,16.43,16.3,16.32,198600.0
2006-11-01 12:00:00,16.32,16.37,16.31,16.32,137700.0,16.32,16.37,16.31,16.32,137700.0
2006-11-01 12:30:00,16.32,16.35,16.26,16.33,172900.0,16.32,16.35,16.26,16.33,172900.0
2006-11-01 13:00:00,16.33,16.39,16.31,16.35,107300.0,16.33,16.39,16.31,16.35,107300.0
2006-11-01 13:30:00,16.34,16.37,16.31,16.31,81400.0,16.34,16.37,16.31,16.31,81400.0
2006-11-01 14:00:00,16.32,16.32,16.15,16.2,275200.0,16.32,16.32,16.15,16.2,275200.0
2006-11-01 14:30:00,16.2,16.22,16.11,16.18,155300.0,16.2,16.22,16.11,16.18,155300.0
2006-11-01 15:00:00,16.19,16.19,16.1,16.11,327200.0,16.19,16.19,16.1,16.11,327200.0
2006-11-01 15:30:00,16.11,16.15,16.06,16.13,443700.0,16.11,16.15,16.06,16.13,443700.0
2006-11-02 09:30:00,16.04,16.2,16.01,16.18,483700.0,16.04,16.2,16.01,16.18,483700.0
2006-11-02 10:00:00,16.16,16.3,16.04,16.1,306300.0,16.16,16.3,16.04,16.1,306300.0
2006-11-02 10:30:00,16.1,16.22,16.05,16.19,203500.0,16.1,16.22,16.05,16.19,203500.0
2006-11-02 11:00:00,16.2,16.43,16.2,16.4,501700.0,16.2,16.43,16.2,16.4,501700.0
2006-11-02 11:30:00,16.4,16.52,16.36,16.46,468300.0,16.4,16.52,16.36,16.46,468300.0
2006-11-02 12:00:00,16.46,16.49,16.4,16.41,144400.0,16.46,16.49,16.4,16.41,144400.0
2006-11-02 12:30:00,16.42,16.44,16.31,16.32,179600.0,16.42,16.44,16.31,16.32,179600.0
2006-11-02 13:00:00,16.32,16.33,16.23,16.26,159600.0,16.32,16.33,16.23,16.26,159600.0
2006-11-02 13:30:00,16.27,16.28,16.2,16.21,95700.0,16.27,16.28,16.2,16.21,95700.0
2006-11-02 14:00:00,16.21,16.24,16.2,16.21,73400.0,16.21,16.24,16.2,16.21,73400.0
2006-11-02 14:30:00,16.21,16.24,16.13,16.18,127200.0,16.21,16.24,16.13,16.18,127200.0
2006-11-02 15:00:00,16.17,16.21,16.15,16.18,113300.0,16.17,16.21,16.15,16.18,113300.0
2006-11-02 15:30:00,16.18,16.24,16.17,16.19,223600.0,16.18,16.24,16.17,16.19,223600.0
2006-11-03 09:30:00,16.48,16.48,16.26,16.31,217800.0,16.48,16.48,16.26,16.31,217800.0
2006-11-03 10:00:00,16.33,16.42,16.22,16.22,200900.0,16.33,16.42,16.22,16.22,200900.0
2006-11-03 10:30:00,16.22,16.28,16.13,16.19,213000.0,16.22,16.28,16.13,16.19,213000.0
2006-11-03 11:00:00,16.19,16.27,16.13,16.16,209800.0,16.19,16.27,16.13,16.16,209800.0
2006-11-03 11:30:00,16.16,16.19,16.11,16.17,96800.0,16.16,16.19,16.11,16.17,96800.0
2006-11-03 12:00:00,16.17,16.21,16.15,16.2,81400.0,16.17,16.21,16.15,16.2,81400.0
2006-11-03 12:30:00,16.18,16.22,16.18,16.2,38300.0,16.18,16.22,16.18,16.2,38300.0
2006-11-03 13:00:00,16.2,16.3,16.17,16.26,148400.0,16.2,16.3,16.17,16.26,148400.0
2006-11-03 13:30:00,16.27,16.3,16.23,16.27,85200.0,16.27,16.3,16.23,16.27,85200.0
2006-11-03 14:00:00,16.28,16.34,16.23,16.31,106900.0,16.28,16.34,16.23,16.31,106900.0
2006-11-03 14:30:00,16.32,16.38,16.31,16.35,124000.0,16.32,16.38,16.31,16.35,124000.0
2006-11-03 15:00:00,16.35,16.38,16.31,16.33,162200.0,16.35,16.38,16.31,16.33,162200.0
2006-11-03 15:30:00,16.33,16.44,16.33,16.41,356800.0,16.33,16.44,16.33,16.41,356800.0
2006-11-06 09:30:00,16.42,16.74,16.42,16.66,421600.0,16.42,16.74,16.42,16.66,421600.0
2006-11-06 10:00:00,16.66,16.78,16.61,16.63,300800.0,16.66,16.78,16.61,16.63,300800.0
2006-11-06 10:30:00,16.63,16.66,16.58,16.66,143300.0,16.63,16.66,16.58,16.66,143300.0
2006-11-06 11:00:00,16.63,16.68,16.62,16.67,133800.0,16.63,16.68,16.62,16.67,133800.0
2006-11-06 11:30:00,16.66,16.66,16.6,16.62,75700.0,16.66,16.66,16.6,16.62,75700.0
2006-11-06 12:00:00,16.62,16.65,16.55,16.57,123000.0,16.62,16.65,16.55,16.57,123000.0
2006-11-06 12:30:00,16.56,16.56,16.5,16.53,149400.0,16.56,16.56,16.5,16.53,149400.0
2006-11-06 13:00:00,16.52,16.58,16.52,16.56,122000.0,16.52,16.58,16.52,16.56,122000.0
2006-11-06 13:30:00,16.56,16.59,16.54,16.56,96700.0,16.56,16.59,16.54,16.56,96700.0
2006-11-06 14:00:00,16.57,16.62,16.56,16.62,134900.0,16.57,16.62,16.56,16.62,134900.0
2006-11-06 14:30:00,16.62,16.68,16.6,16.62,146100.0,16.62,16.68,16.6,16.62,146100.0
2006-11-06 15:00:00,16.63,16.69,16.62,16.67,145400.0,16.63,16.69,16.62,16.67,145400.0
2006-11-06 15:30:00,16.66,16.67,16.54,16.6,301900.0,16.66,16.67,16.54,16.6,301900.0
2006-11-07 09:30:00,16.67,16.85,16.65,16.77,288000.0,16.67,16.85,16.65,16.77,288000.0
2006-11-07 10:00:00,16.77,16.94,16.75,16.92,359800.0,16.77,16.94,16.75,16.92,359800.0
2006-11-07 10:30:00,16.93,16.95,16.84,16.84,207500.0,16.93,16.95,16.84,16.84,207500.0
2006-11-07 11:00:00,16.84,16.89,16.84,16.86,99000.0,16.84,16.89,16.84,16.86,99000.0
2006-11-07 11:30:00,16.86,16.88,16.76,16.77,174100.0,16.86,16.88,16.76,16.77,174100.0
2006-11-07 12:00:00,16.77,16.82,16.72,16.8,142800.0,16.77,16.82,16.72,16.8,142800.0
2006-11-07 12:30:00,16.79,16.79,16.71,16.77,225900.0,16.79,16.79,16.71,16.77,225900.0
2006-11-07 13:00:00,16.77,16.77,16.69,16.71,102400.0,16.77,16.77,16.69,16.71,102400.0
2006-11-07 13:30:00,16.71,16.72,16.67,16.71,87000.0,16.71,16.72,16.67,16.71,87000.0
2006-11-07 14:00:00,16.7,16.73,16.52,16.57,234200.0,16.7,16.73,16.52,16.57,234200.0
2006-11-07 14:30:00,16.58,16.68,16.57,16.67,137900.0,16.58,16.68,16.57,16.67,137900.0
2006-11-07 15:00:00,16.67,16.71,16.55,16.59,140400.0,16.67,16.71,16.55,16.59,140400.0
2006-11-07 15:30:00,16.58,16.66,16.45,16.53,363900.0,16.58,16.66,16.45,16.53,363900.0
2006-11-08 09:30:00,16.47,16.47,16.23,16.38,412000.0,16.47,16.47,16.23,16.38,412000.0
2006-11-08 10:00:00,16.38,16.45,16.28,16.28,300400.0,16.38,16.45,16.28,16.28,300400.0
2006-11-08 10:30:00,16.28,16.36,16.23,16.27,260100.0,16.28,16.36,16.23,16.27,260100.0
2006-11-08 11:00:00,16.26,16.33,16.2,16.22,300600.0,16.26,16.33,16.2,16.22,300600.0
2006-11-08 11:30:00,16.22,16.27,16.14,16.16,255500.0,16.22,16.27,16.14,16.16,255500.0
2006-11-08 12:00:00,16.16,16.24,16.14,16.14,273400.0,16.16,16.24,16.14,16.14,273400.0
2006-11-08 12:30:00,16.14,16.27,16.1,16.22,286300.0,16.14,16.27,16.1,16.22,286300.0
2006-11-08 13:00:00,16.22,16.25,16.17,16.22,146000.0,16.22,16.25,16.17,16.22,146000.0
2006-11-08 13:30:00,16.22,16.31,16.19,16.29,234000.0,16.22,16.31,16.19,16.29,234000.0
2006-11-08 14:00:00,16.29,16.45,16.26,16.43,401100.0,16.29,16.45,16.26,16.43,401100.0
2006-11-08 14:30:00,16.44,16.45,16.36,16.38,227500.0,16.44,16.45,16.36,16.38,227500.0
2006-11-08 15:00:00,16.39,16.42,16.32,16.36,234000.0,16.39,16.42,16.32,16.36,234000.0
2006-11-08 15:30:00,16.37,16.39,16.26,16.32,352400.0,16.37,16.39,16.26,16.32,352400.0
2006-11-09 09:30:00,16.46,16.49,16.33,16.38,341600.0,16.46,16.49,16.33,16.38,341600.0
2006-11-09 10:00:00,16.39,16.39,16.3,16.36,217500.0,16.39,16.39,16.3,16.36,217500.0
2006-11-09 10:30:00,16.36,16.48,16.36,16.47,240300.0,16.36,16.48,16.36,16.47,240300.0
2006-11-09 11:00:00,16.46,16.53,16.37,16.38,232800.0,16.46,16.53,16.37,16.38,232800.0
2006-11-09 11:30:00,16.39,16.44,16.23,16.26,206700.0,16.39,16.44,16.23,16.26,206700.0
2006-11-09 12:00:00,16.26,16.29,16.23,16.28,119700.0,16.26,16.29,16.23,16.28,119700.0
2006-11-09 12:30:00,16.28,16.39,16.27,16.33,154400.0,16.28,16.39,16.27,16.33,154400.0
2006-11-09 13:00:00,16.33,16.33,16.21,16.24,181400.0,16.33,16.33,16.21,16.24,181400.0
2006-11-09 13:30:00,16.23,16.25,16.21,16.23,133500.0,16.23,16.25,16.21,16.23,133500.0
2006-11-09 14:00:00,16.23,16.23,16.1,16.11,249500.0,16.23,16.23,16.1,16.11,249500.0
2006-11-09 14:30:00,16.11,16.14,15.87,15.97,768800.0,16.11,16.14,15.87,15.97,768800.0
2006-11-09 15:00:00,15.97,16.0,15.92,15.99,271000.0,15.97,16.0,15.92,15.99,271000.0
2006-11-09 15:30:00,15.99,16.05,15.98,16.01,468400.0,15.99,16.05,15.98,16.01,468400.0
2006-11-10 09:30:00,16.15,16.17,15.92,15.99,333100.0,16.15,16.17,15.92,15.99,333100.0
2006-11-10 10:00:00,16.0,16.15,15.99,16.09,244500.0,16.0,16.15,15.99,16.09,244500.0
2006-11-10 10:30:00,16.07,16.2,16.03,16.19,164900.0,16.07,16.2,16.03,16.19,164900.0
2006-11-10 11:00:00,16.19,16.2,16.1,16.18,129100.0,16.19,16.2,16.1,16.18,129100.0
2006-11-10 11:30:00,16.19,16.27,16.16,16.23,208300.0,16.19,16.27,16.16,16.23,208300.0
2006-11-10 12:00:00,16.23,16.27,16.22,16.23,99000.0,16.23,16.27,16.22,16.23,99000.0
2006-11-10 12:30:00,16.23,16.25,16.21,16.23,79100.0,16.23,16.25,16.21,16.23,79100.0
2006-11-10 13:00:00,16.24,16.3,16.21,16.22,168100.0,16.24,16.3,16.21,16.22,168100.0
2006-11-10 13:30:00,16.22,16.26,16.13,16.14,185300.0,16.22,16.26,16.13,16.14,185300.0
2006-11-10 14:00:00,16.15,16.23,16.15,16.23,93500.0,16.15,16.23,16.15,16.23,93500.0
2006-11-10 14:30:00,16.23,16.35,16.22,16.32,174300.0,16.23,16.35,16.22,16.32,174300.0
2006-11-10 15:00:00,16.33,16.34,16.25,16.29,96300.0,16.33,16.34,16.25,16.29,96300.0
2006-11-10 15:30:00,16.28,16.4,16.28,16.39,343200.0,16.28,16.4,16.28,16.39,343200.0
2006-11-13 09:30:00,16.31,16.7,16.29,16.66,566400.0,16.31,16.7,16.29,16.66,566400.0
2006-11-13 10:00:00,16.65,16.66,16.49,16.52,226200.0,16.65,16.66,16.49,16.52,226200.0
2006-11-13 10:30:00,16.52,16.57,16.5,16.55,243600.0,16.52,16.57,16.5,16.55,243600.0
2006-11-13 11:00:00,16.55,16.6,16.47,16.47,167500.0,16.55,16.6,16.47,16.47,167500.0
2006-11-13 11:30:00,16.48,16.49,16.34,16.42,168400.0,16.48,16.49,16.34,16.42,168400.0
2006-11-13 12:00:00,16.41,16.53,16.39,16.51,124200.0,16.41,16.53,16.39,16.51,124200.0
2006-11-13 12:30:00,16.51,16.53,16.41,16.42,120800.0,16.51,16.53,16.41,16.42,120800.0
2006-11-13 13:00:00,16.42,16.46,16.3,16.38,304100.0,16.42,16.46,16.3,16.38,304100.0
2006-11-13 13:30:00,16.38,16.41,16.35,16.37,113500.0,16.38,16.41,16.35,16.37,113500.0
2006-11-13 14:00:00,16.37,16.51,16.34,16.51,170600.0,16.37,16.51,16.34,16.51,170600.0
2006-11-13 14:30:00,16.51,16.55,16.48,16.49,223300.0,16.51,16.55,16.48,16.49,223300.0
2006-11-13 15:00:00,16.48,16.51,16.39,16.39,176300.0,16.48,16.51,16.39,16.39,176300.0
2006-11-13 15:30:00,16.39,16.49,16.36,16.46,305600.0,16.39,16.49,16.36,16.46,305600.0
2006-11-14 09:30:00,16.53,16.68,16.51,16.6,328100.0,16.53,16.68,16.51,16.6,328100.0
2006-11-14 10:00:00,16.61,16.65,16.4,16.47,204100.0,16.61,16.65,16.4,16.47,204100.0
2006-11-14 10:30:00,16.47,16.65,16.45,16.62,191600.0,16.47,16.65,16.45,16.62,191600.0
2006-11-14 11:00:00,16.62,16.65,16.53,16.59,191400.0,16.62,16.65,16.53,16.59,191400.0
2006-11-14 11:30:00,16.6,16.65,16.58,16.6,122200.0,16.6,16.65,16.58,16.6,122200.0
2006-11-14 12:00:00,16.59,16.6,16.56,16.59,52600.0,16.59,16.6,16.56,16.59,52600.0
2006-11-14 12:30:00,16.59,16.67,16.58,16.67,142000.0,16.59,16.67,16.58,16.67,142000.0
2006-11-14 13:00:00,16.67,16.75,16.66,16.69,227200.0,16.67,16.75,16.66,16.69,227200.0
2006-11-14 13:30:00,16.68,16.71,16.63,16.65,101600.0,16.68,16.71,16.63,16.65,101600.0
2006-11-14 14:00:00,16.66,16.7,16.6,16.64,122900.0,16.66,16.7,16.6,16.64,122900.0
2006-11-14 14:30:00,16.64,16.75,16.63,16.73,245700.0,16.64,16.75,16.63,16.73,245700.0
2006-11-14 15:00:00,16.74,16.78,16.71,16.77,297900.0,16.74,16.78,16.71,16.77,297900.0
2006-11-14 15:30:00,16.77,16.87,16.76,16.85,591300.0,16.77,16.87,16.76,16.85,591300.0
2006-11-15 09:30:00,16.99,17.14,16.9,17.03,612500.0,16.99,17.14,16.9,17.03,612500.0
2006-11-15 10:00:00,17.03,17.08,16.95,16.96,227500.0,17.03,17.08,16.95,16.96,227500.0
2006-11-15 10:30:00,16.96,16.96,16.84,16.84,266900.0,16.96,16.96,16.84,16.84,266900.0
2006-11-15 11:00:00,16.84,16.91,16.76,16.81,203400.0,16.84,16.91,16.76,16.81,203400.0
2006-11-15 11:30:00,16.82,16.89,16.77,16.84,115300.0,16.82,16.89,16.77,16.84,115300.0
2006-11-15 12:00:00,16.85,16.95,16.81,16.86,215700.0,16.85,16.95,16.81,16.86,215700.0
2006-11-15 12:30:00,16.86,16.91,16.82,16.89,130200.0,16.86,16.91,16.82,16.89,130200.0
2006-11-15 13:00:00,16.88,16.95,16.87,16.94,93500.0,16.88,16.95,16.87,16.94,93500.0
2006-11-15 13:30:00,16.95,16.97,16.93,16.94,108300.0,16.95,16.97,16.93,16.94,108300.0
2006-11-15 14:00:00,16.94,16.95,16.8,16.8,210500.0,16.94,16.95,16.8,16.8,210500.0
2006-11-15 14:30:00,16.8,16.82,16.66,16.72,330800.0,16.8,16.82,16.66,16.72,330800.0
2006-11-15 15:00:00,16.71,16.82,16.7,16.8,230400.0,16.71,16.82,16.7,16.8,230400.0
2006-11-15 15:30:00,16.81,16.83,16.57,16.64,890700.0,16.81,16.83,16.57,16.64,890700.0
2006-11-16 09:30:00,18.4,19.18,18.1,19.05,4060100.0,18.4,19.18,18.1,19.05,4060100.0
2006-11-16 10:00:00,19.06,19.52,18.86,18.94,2990400.0,19.06,19.52,18.86,18.94,2990400.0
2006-11-16 10:30:00,18.94,19.28,18.83,19.08,1683100.0,18.94,19.28,18.83,19.08,1683100.0
2006-11-16 11:00:00,19.08,19.09,18.8,18.99,941800.0,19.08,19.09,18.8,18.99,941800.0
2006-11-16 11:30:00,18.98,19.25,18.94,19.2,1116200.0,18.98,19.25,18.94,19.2,1116200.0
2006-11-16 12:00:00,19.19,19.47,19.17,19.46,1428000.0,19.19,19.47,19.17,19.46,1428000.0
2006-11-16 12:30:00,19.46,19.95,19.37,19.86,2796500.0,19.46,19.95,19.37,19.86,2796500.0
2006-11-16 13:00:00,19.86,20.6,19.75,20.56,3508500.0,19.86,20.6,19.75,20.56,3508500.0
2006-11-16 13:30:00,20.56,20.95,20.35,20.7,3897700.0,20.56,20.95,20.35,20.7,3897700.0
2006-11-16 14:00:00,20.7,20.76,20.27,20.68,2294200.0,20.7,20.76,20.27,20.68,2294200.0
2006-11-16 14:30:00,20.68,21.0,20.51,20.88,2379800.0,20.68,21.0,20.51,20.88,2379800.0
2006-11-16 15:00:00,20.88,21.56,20.85,21.54,3694700.0,20.88,21.56,20.85,21.54,3694700.0
2006-11-16 15:30:00,21.54,21.88,21.28,21.71,4298900.0,21.54,21.88,21.28,21.71,4298900.0
2006-11-17 09:30:00,22.6,23.5,21.36,21.7,6996500.0,22.6,23.5,21.36,21.7,6996500.0
2006-11-17 10:00:00,21.71,22.15,21.42,21.53,2896000.0,21.71,22.15,21.42,21.53,2896000.0
2006-11-17 10:30:00,21.54,21.92,21.46,21.63,1893700.0,21.54,21.92,21.46,21.63,1893700.0
2006-11-17 11:00:00,21.62,21.63,21.28,21.41,2035300.0,21.62,21.63,21.28,21.41,2035300.0
2006-11-17 11:30:00,21.41,21.44,21.02,21.27,1821700.0,21.41,21.44,21.02,21.27,1821700.0
2006-11-17 12:00:00,21.27,21.64,21.18,21.61,1460600.0,21.27,21.64,21.18,21.61,1460600.0
2006-11-17 12:30:00,21.61,21.74,21.37,21.52,1251900.0,21.61,21.74,21.37,21.52,1251900.0
2006-11-17 13:00:00,21.52,21.52,21.35,21.41,517400.0,21.52,21.52,21.35,21.41,517400.0
2006-11-17 13:30:00,21.41,21.53,21.36,21.39,562800.0,21.41,21.53,21.36,21.39,562800.0
2006-11-17 14:00:00,21.4,21.44,21.3,21.38,585500.0,21.4,21.44,21.3,21.38,585500.0
2006-11-17 14:30:00,21.38,21.4,21.21,21.26,778500.0,21.38,21.4,21.21,21.26,778500.0
2006-11-17 15:00:00,21.25,21.32,21.11,21.24,1136300.0,21.25,21.32,21.11,21.24,1136300.0
2006-11-17 15:30:00,21.24,21.29,21.05,21.09,1585000.0,21.24,21.29,21.05,21.09,1585000.0
2006-11-20 09:30:00,20.75,21.08,20.25,20.81,2380800.0,20.75,21.08,20.25,20.81,2380800.0
2006-11-20 10:00:00,20.81,21.0,20.6,20.73,1121600.0,20.81,21.0,20.6,20.73,1121600.0
2006-11-20 10:30:00,20.74,21.33,20.72,21.25,1522000.0,20.74,21.33,20.72,21.25,1522000.0
2006-11-20 11:00:00,21.25,21.6,21.1,21.44,1265100.0,21.25,21.6,21.1,21.44,1265100.0
2006-11-20 11:30:00,21.44,21.52,21.27,21.33,771100.0,21.44,21.52,21.27,21.33,771100.0
2006-11-20 12:00:00,21.33,21.34,21.1,21.11,592900.0,21.33,21.34,21.1,21.11,592900.0
2006-11-20 12:30:00,21.11,21.19,20.95,21.18,781900.0,21.11,21.19,20.95,21.18,781900.0
2006-11-20 13:00:00,21.17,21.25,21.08,21.23,426700.0,21.17,21.25,21.08,21.23,426700.0
2006-11-20 13:30:00,21.22,21.24,21.16,21.21,226300.0,21.22,21.24,21.16,21.21,226300.0
2006-11-20 14:00:00,21.21,21.32,21.0,21.09,571200.0,21.21,21.32,21.0,21.09,571200.0
2006-11-20 14:30:00,21.08,21.16,20.97,21.08,604700.0,21.08,21.16,20.97,21.08,604700.0
2006-11-20 15:00:00,21.09,21.11,21.03,21.06,382700.0,21.09,21.11,21.03,21.06,382700.0
2006-11-20 15:30:00,21.06,21.29,21.05,21.18,954500.0,21.06,21.29,21.05,21.18,954500.0
2006-11-21 09:30:00,21.5,21.73,21.2,21.38,1355600.0,21.5,21.73,21.2,21.38,1355600.0
2006-11-21 10:00:00,21.38,21.47,21.11,21.16,555600.0,21.38,21.47,21.11,21.16,555600.0
2006-11-21 10:30:00,21.15,21.3,21.12,21.18,524500.0,21.15,21.3,21.12,21.18,524500.0
2006-11-21 11:00:00,21.17,21.23,20.95,21.1,587000.0,21.17,21.23,20.95,21.1,587000.0
2006-11-21 11:30:00,21.1,21.19,20.99,21.14,365400.0,21.1,21.19,20.99,21.14,365400.0
2006-11-21 12:00:00,21.15,21.27,21.12,21.23,313500.0,21.15,21.27,21.12,21.23,313500.0
2006-11-21 12:30:00,21.23,21.28,21.19,21.25,177200.0,21.23,21.28,21.19,21.25,177200.0
2006-11-21 13:00:00,21.25,21.26,21.1,21.1,243100.0,21.25,21.26,21.1,21.1,243100.0
2006-11-21 13:30:00,21.1,21.18,21.08,21.09,246300.0,21.1,21.18,21.08,21.09,246300.0
2006-11-21 14:00:00,21.08,21.17,21.07,21.12,240500.0,21.08,21.17,21.07,21.12,240500.0
2006-11-21 14:30:00,21.12,21.16,21.07,21.11,213600.0,21.12,21.16,21.07,21.11,213600.0
2006-11-21 15:00:00,21.11,21.17,21.1,21.16,201500.0,21.11,21.17,21.1,21.16,201500.0
2006-11-21 15:30:00,21.15,21.17,21.0,21.01,780900.0,21.15,21.17,21.0,21.01,780900.0
2006-11-22 09:30:00,21.22,21.47,21.17,21.28,738100.0,21.22,21.47,21.17,21.28,738100.0
2006-11-22 10:00:00,21.27,21.28,21.05,21.13,388900.0,21.27,21.28,21.05,21.13,388900.0
2006-11-22 10:30:00,21.13,21.2,21.04,21.11,333700.0,21.13,21.2,21.04,21.11,333700.0
2006-11-22 11:00:00,21.1,21.19,21.09,21.19,249000.0,21.1,21.19,21.09,21.19,249000.0
2006-11-22 11:30:00,21.18,21.34,21.18,21.22,351400.0,21.18,21.34,21.18,21.22,351400.0
2006-11-22 12:00:00,21.21,21.31,21.21,21.28,214700.0,21.21,21.31,21.21,21.28,214700.0
2006-11-22 12:30:00,21.27,21.35,21.27,21.33,410900.0,21.27,21.35,21.27,21.33,410900.0
2006-11-22 13:00:00,21.33,21.45,21.31,21.39,610700.0,21.33,21.45,21.31,21.39,610700.0
2006-11-22 13:30:00,21.39,21.43,21.36,21.37,331900.0,21.39,21.43,21.36,21.37,331900.0
2006-11-22 14:00:00,21.36,21.37,21.27,21.34,247000.0,21.36,21.37,21.27,21.34,247000.0
2006-11-22 14:30:00,21.33,21.43,21.33,21.37,287000.0,21.33,21.43,21.33,21.37,287000.0
2006-11-22 15:00:00,21.36,21.45,21.36,21.39,330000.0,21.36,21.45,21.36,21.39,330000.0
2006-11-22 15:30:00,21.39,21.45,21.36,21.38,383500.0,21.39,21.45,21.36,21.38,383500.0
2006-11-24 09:30:00,21.02,22.65,21.02,22.18,1578800.0,21.02,22.65,21.02,22.18,1578800.0
2006-11-24 10:00:00,22.18,23.05,22.11,22.84,2575600.0,22.18,23.05,22.11,22.84,2575600.0
2006-11-24 10:30:00,22.84,22.9,22.55,22.71,1271900.0,22.84,22.9,22.55,22.71,1271900.0
2006-11-24 11:00:00,22.71,22.88,22.65,22.71,837900.0,22.71,22.88,22.65,22.71,837900.0
2006-11-24 11:30:00,22.71,22.9,22.61,22.9,803000.0,22.71,22.9,22.61,22.9,803000.0
2006-11-24 12:00:00,22.9,23.5,22.81,23.16,1716300.0,22.9,23.5,22.81,23.16,1716300.0
2006-11-24 12:30:00,23.17,23.25,22.96,23.1,1668200.0,23.17,23.25,22.96,23.1,1668200.0
2006-11-27 09:30:00,23.7,23.83,22.87,22.95,3176800.0,23.7,23.83,22.87,22.95,3176800.0
2006-11-27 10:00:00,22.96,23.12,22.75,22.84,1678200.0,22.96,23.12,22.75,22.84,1678200.0
2006-11-27 10:30:00,22.84,23.23,22.84,23.23,1235200.0,22.84,23.23,22.84,23.23,1235200.0
2006-11-27 11:00:00,23.23,23.25,22.81,22.84,1065500.0,23.23,23.25,22.81,22.84,1065500.0
2006-11-27 11:30:00,22.84,23.0,22.8,22.85,683500.0,22.84,23.0,22.8,22.85,683500.0
2006-11-27 12:00:00,22.85,22.85,22.67,22.8,773500.0,22.85,22.85,22.67,22.8,773500.0
2006-11-27 12:30:00,22.79,22.79,22.32,22.38,942700.0,22.79,22.79,22.32,22.38,942700.0
2006-11-27 13:00:00,22.38,22.38,22.13,22.24,1059500.0,22.38,22.38,22.13,22.24,1059500.0
2006-11-27 13:30:00,22.24,22.29,22.01,22.08,701000.0,22.24,22.29,22.01,22.08,701000.0
2006-11-27 14:00:00,22.07,22.11,21.85,22.02,901900.0,22.07,22.11,21.85,22.02,901900.0
2006-11-27 14:30:00,21.98,22.25,21.9,21.94,775300.0,21.98,22.25,21.9,21.94,775300.0
2006-11-27 15:00:00,21.94,22.0,21.87,21.93,642600.0,21.94,22.0,21.87,21.93,642600.0
2006-11-27 15:30:00,21.93,21.97,21.74,21.74,1178500.0,21.93,21.97,21.74,21.74,1178500.0
2006-11-28 09:30:00,21.78,22.19,21.57,21.84,1347300.0,21.78,22.19,21.57,21.84,1347300.0
2006-11-28 10:00:00,21.85,22.3,21.83,22.15,1329200.0,21.85,22.3,21.83,22.15,1329200.0
2006-11-28 10:30:00,22.15,22.55,22.12,22.36,1441900.0,22.15,22.55,22.12,22.36,1441900.0
2006-11-28 11:00:00,22.36,22.37,22.17,22.22,585500.0,22.36,22.37,22.17,22.22,585500.0
2006-11-28 11:30:00,22.21,22.3,21.97,22.22,307700.0,22.21,22.3,21.97,22.22,307700.0
2006-11-28 12:00:00,22.22,22.27,22.11,22.23,471400.0,22.22,22.27,22.11,22.23,471400.0
2006-11-28 12:30:00,22.22,22.22,21.89,21.9,754300.0,22.22,22.22,21.89,21.9,754300.0
2006-11-28 13:00:00,21.9,22.07,21.88,21.96,432900.0,21.9,22.07,21.88,21.96,432900.0
2006-11-28 13:30:00,21.96,22.01,21.87,21.96,280600.0,21.96,22.01,21.87,21.96,280600.0
2006-11-28 14:00:00,21.95,22.22,21.94,22.2,400300.0,21.95,22.22,21.94,22.2,400300.0
2006-11-28 14:30:00,22.21,22.24,22.0,22.11,454300.0,22.21,22.24,22.0,22.11,454300.0
2006-11-28 15:00:00,22.11,22.19,22.05,22.15,417400.0,22.11,22.19,22.05,22.15,417400.0
2006-11-28 15:30:00,22.15,22.25,22.1,22.17,858200.0,22.15,22.25,22.1,22.17,858200.0
2006-11-29 09:30:00,22.64,22.89,22.41,22.58,1371000.0,22.64,22.89,22.41,22.58,1371000.0
2006-11-29 10:00:00,22.57,22.69,22.45,22.49,597600.0,22.57,22.69,22.45,22.49,597600.0
2006-11-29 10:30:00,22.48,22.49,22.23,22.38,687300.0,22.48,22.49,22.23,22.38,687300.0
2006-11-29 11:00:00,22.37,22.46,22.05,22.22,836400.0,22.37,22.46,22.05,22.22,836400.0
2006-11-29 11:30:00,22.21,22.24,22.02,22.03,355700.0,22.21,22.24,22.02,22.03,355700.0
2006-11-29 12:00:00,22.03,22.23,22.03,22.1,287200.0,22.03,22.23,22.03,22.1,287200.0
2006-11-29 12:30:00,22.09,22.11,21.96,21.96,270000.0,22.09,22.11,21.96,21.96,270000.0
2006-11-29 13:00:00,21.96,21.97,21.75,21.78,543800.0,21.96,21.97,21.75,21.78,543800.0
2006-11-29 13:30:00,21.78,21.92,21.55,21.81,696800.0,21.78,21.92,21.55,21.81,696800.0
2006-11-29 14:00:00,21.81,21.86,21.69,21.8,410600.0,21.81,21.86,21.69,21.8,410600.0
2006-11-29 14:30:00,21.81,22.0,21.77,21.94,373000.0,21.81,22.0,21.77,21.94,373000.0
2006-11-29 15:00:00,21.94,21.96,21.85,21.92,291900.0,21.94,21.96,21.85,21.92,291900.0
2006-11-29 15:30:00,21.93,21.96,21.82,21.89,522200.0,21.93,21.96,21.82,21.89,522200.0
2006-11-30 09:30:00,22.4,22.4,21.91,22.18,1564600.0,22.4,22.4,21.91,22.18,1564600.0
2006-11-30 10:00:00,22.17,22.2,21.85,22.0,865300.0,22.17,22.2,21.85,22.0,865300.0
2006-11-30 10:30:00,22.0,22.3,20.21,22.15,597000.0,22.0,22.3,20.21,22.15,597000.0
2006-11-30 11:00:00,22.14,22.6,22.14,22.39,1262400.0,22.14,22.6,22.14,22.39,1262400.0
2006-11-30 11:30:00,22.4,22.57,22.31,22.46,599900.0,22.4,22.57,22.31,22.46,599900.0
2006-11-30 12:00:00,22.46,22.65,22.43,22.63,539300.0,22.46,22.65,22.43,22.63,539300.0
2006-11-30 12:30:00,22.64,22.74,22.5,22.52,593500.0,22.64,22.74,22.5,22.52,593500.0
2006-11-30 13:00:00,22.53,22.71,22.5,22.68,419900.0,22.53,22.71,22.5,22.68,419900.0
2006-11-30 13:30:00,22.69,22.72,22.52,22.54,391900.0,22.69,22.72,22.52,22.54,391900.0
2006-11-30 14:00:00,22.53,22.59,22.33,22.59,480800.0,22.53,22.59,22.33,22.59,480800.0
2006-11-30 14:30:00,22.59,22.59,22.39,22.46,410500.0,22.59,22.59,22.39,22.46,410500.0
2006-11-30 15:00:00,22.45,22.46,22.3,22.36,389000.0,22.45,22.46,22.3,22.36,389000.0
2006-11-30 15:30:00,22.36,22.4,22.25,22.34,733700.0,22.36,22.4,22.25,22.34,733700.0
2006-12-01 09:30:00,22.16,22.35,21.91,21.92,988200.0,22.16,22.35,21.91,21.92,988200.0
2006-12-01 10:00:00,21.92,21.92,21.55,21.61,1105300.0,21.92,21.92,21.55,21.61,1105300.0
2006-12-01 10:30:00,21.61,21.65,21.45,21.62,799700.0,21.61,21.65,21.45,21.62,799700.0
2006-12-01 11:00:00,21.62,21.7,21.53,21.54,368900.0,21.62,21.7,21.53,21.54,368900.0
2006-12-01 11:30:00,21.54,21.75,21.48,21.69,373700.0,21.54,21.75,21.48,21.69,373700.0
2006-12-01 12:00:00,21.7,21.77,21.6,21.72,323800.0,21.7,21.77,21.6,21.72,323800.0
2006-12-01 12:30:00,21.73,21.74,21.61,21.62,215500.0,21.73,21.74,21.61,21.62,215500.0
2006-12-01 13:00:00,21.62,21.62,21.5,21.51,360200.0,21.62,21.62,21.5,21.51,360200.0
2006-12-01 13:30:00,21.5,21.51,21.32,21.35,552900.0,21.5,21.51,21.32,21.35,552900.0
2006-12-01 14:00:00,21.36,21.38,21.25,21.27,527300.0,21.36,21.38,21.25,21.27,527300.0
2006-12-01 14:30:00,21.27,21.4,21.13,21.34,487500.0,21.27,21.4,21.13,21.34,487500.0
2006-12-01 15:00:00,21.34,21.58,21.32,21.51,466300.0,21.34,21.58,21.32,21.51,466300.0
2006-12-01 15:30:00,21.51,21.57,21.44,21.52,589800.0,21.51,21.57,21.44,21.52,589800.0
2006-12-04 09:30:00,21.59,21.97,21.36,21.77,938600.0,21.59,21.97,21.36,21.77,938600.0
2006-12-04 10:00:00,21.77,21.86,21.67,21.79,418600.0,21.77,21.86,21.67,21.79,418600.0
2006-12-04 10:30:00,21.79,22.08,21.7,22.03,546700.0,21.79,22.08,21.7,22.03,546700.0
2006-12-04 11:00:00,22.04,22.18,21.94,22.08,591200.0,22.04,22.18,21.94,22.08,591200.0
2006-12-04 11:30:00,22.08,22.08,21.92,21.95,322300.0,22.08,22.08,21.92,21.95,322300.0
2006-12-04 12:00:00,21.94,22.01,21.88,21.92,265800.0,21.94,22.01,21.88,21.92,265800.0
2006-12-04 12:30:00,21.91,22.01,21.87,22.01,209600.0,21.91,22.01,21.87,22.01,209600.0
2006-12-04 13:00:00,22.0,22.08,21.92,22.01,247500.0,22.0,22.08,21.92,22.01,247500.0
2006-12-04 13:30:00,22.01,22.09,22.0,22.03,219000.0,22.01,22.09,22.0,22.03,219000.0
2006-12-04 14:00:00,22.03,22.06,21.94,21.98,147300.0,22.03,22.06,21.94,21.98,147300.0
2006-12-04 14:30:00,21.98,22.08,21.98,22.05,185800.0,21.98,22.08,21.98,22.05,185800.0
2006-12-04 15:00:00,22.06,22.06,21.92,21.93,239900.0,22.06,22.06,21.92,21.93,239900.0
2006-12-04 15:30:00,21.93,21.94,21.81,21.88,567200.0,21.93,21.94,21.81,21.88,567200.0
2006-12-05 09:30:00,21.97,22.08,21.72,21.93,805800.0,21.97,22.08,21.72,21.93,805800.0
2006-12-05 10:00:00,21.93,22.45,21.93,22.25,1248700.0,21.93,22.45,21.93,22.25,1248700.0
2006-12-05 10:30:00,22.25,22.3,22.14,22.23,457400.0,22.25,22.3,22.14,22.23,457400.0
2006-12-05 11:00:00,22.23,22.25,22.1,22.15,362300.0,22.23,22.25,22.1,22.15,362300.0
2006-12-05 11:30:00,22.15,22.2,21.98,21.98,308200.0,22.15,22.2,21.98,21.98,308200.0
2006-12-05 12:00:00,21.98,22.15,21.85,22.15,468200.0,21.98,22.15,21.85,22.15,468200.0
2006-12-05 12:30:00,22.15,22.2,22.05,22.1,273000.0,22.15,22.2,22.05,22.1,273000.0
2006-12-05 13:00:00,22.11,22.13,22.0,22.01,198600.0,22.11,22.13,22.0,22.01,198600.0
2006-12-05 13:30:00,22.01,22.1,22.01,22.05,127000.0,22.01,22.1,22.01,22.05,127000.0
2006-12-05 14:00:00,22.05,22.17,22.04,22.09,231500.0,22.05,22.17,22.04,22.09,231500.0
2006-12-05 14:30:00,22.09,22.13,22.0,22.02,188100.0,22.09,22.13,22.0,22.02,188100.0
2006-12-05 15:00:00,22.03,22.08,22.01,22.03,249500.0,22.03,22.08,22.01,22.03,249500.0
2006-12-05 15:30:00,22.04,22.04,21.94,21.95,526300.0,22.04,22.04,21.94,21.95,526300.0
2006-12-06 09:30:00,21.71,21.85,21.6,21.77,538600.0,21.71,21.85,21.6,21.77,538600.0
2006-12-06 10:00:00,21.78,22.29,21.7,22.1,641200.0,21.78,22.29,21.7,22.1,641200.0
2006-12-06 10:30:00,22.08,22.1,21.88,21.93,350800.0,22.08,22.1,21.88,21.93,350800.0
2006-12-06 11:00:00,21.92,22.02,21.88,22.01,194000.0,21.92,22.02,21.88,22.01,194000.0
2006-12-06 11:30:00,22.02,22.02,21.92,21.93,125600.0,22.02,22.02,21.92,21.93,125600.0
2006-12-06 12:00:00,21.93,21.94,21.84,21.92,121300.0,21.93,21.94,21.84,21.92,121300.0
2006-12-06 12:30:00,21.92,22.05,21.92,21.98,190200.0,21.92,22.05,21.92,21.98,190200.0
2006-12-06 13:00:00,21.98,22.03,21.97,22.01,148600.0,21.98,22.03,21.97,22.01,148600.0
2006-12-06 13:30:00,22.02,22.07,21.97,22.0,151700.0,22.02,22.07,21.97,22.0,151700.0
2006-12-06 14:00:00,22.01,22.04,21.97,22.02,82200.0,22.01,22.04,21.97,22.02,82200.0
2006-12-06 14:30:00,22.02,22.1,21.95,21.95,194800.0,22.02,22.1,21.95,21.95,194800.0
2006-12-06 15:00:00,21.95,21.97,21.77,21.84,329300.0,21.95,21.97,21.77,21.84,329300.0
2006-12-06 15:30:00,21.85,21.92,21.8,21.87,369600.0,21.85,21.92,21.8,21.87,369600.0
2006-12-07 09:30:00,22.0,22.33,21.94,22.06,730100.0,22.0,22.33,21.94,22.06,730100.0
2006-12-07 10:00:00,22.07,22.07,21.79,21.91,487500.0,22.07,22.07,21.79,21.91,487500.0
2006-12-07 10:30:00,21.91,21.92,21.64,21.75,386100.0,21.91,21.92,21.64,21.75,386100.0
2006-12-07 11:00:00,21.74,21.83,21.63,21.71,314700.0,21.74,21.83,21.63,21.71,314700.0
2006-12-07 11:30:00,21.71,21.83,21.69,21.79,186900.0,21.71,21.83,21.69,21.79,186900.0
2006-12-07 12:00:00,21.79,21.87,21.75,21.84,146000.0,21.79,21.87,21.75,21.84,146000.0
2006-12-07 12:30:00,21.85,21.88,21.78,21.81,100600.0,21.85,21.88,21.78,21.81,100600.0
2006-12-07 13:00:00,21.81,21.83,21.76,21.81,109700.0,21.81,21.83,21.76,21.81,109700.0
2006-12-07 13:30:00,21.81,21.83,21.76,21.78,77100.0,21.81,21.83,21.76,21.78,77100.0
2006-12-07 14:00:00,21.78,21.78,21.55,21.62,348700.0,21.78,21.78,21.55,21.62,348700.0
2006-12-07 14:30:00,21.61,21.73,21.58,21.65,211400.0,21.61,21.73,21.58,21.65,211400.0
2006-12-07 15:00:00,21.65,21.65,21.5,21.55,457400.0,21.65,21.65,21.5,21.55,457400.0
2006-12-07 15:30:00,21.55,21.59,21.46,21.46,504500.0,21.55,21.59,21.46,21.46,504500.0
2006-12-08 09:30:00,21.21,21.54,21.2,21.29,714800.0,21.21,21.54,21.2,21.29,714800.0
2006-12-08 10:00:00,21.28,21.28,21.07,21.22,487100.0,21.28,21.28,21.07,21.22,487100.0
2006-12-08 10:30:00,21.23,21.3,21.15,21.24,254000.0,21.23,21.3,21.15,21.24,254000.0
2006-12-08 11:00:00,21.25,21.54,21.25,21.5,342600.0,21.25,21.54,21.25,21.5,342600.0
2006-12-08 11:30:00,21.49,21.63,21.4,21.42,348300.0,21.49,21.63,21.4,21.42,348300.0
2006-12-08 12:00:00,21.42,21.56,21.4,21.42,195900.0,21.42,21.56,21.4,21.42,195900.0
2006-12-08 12:30:00,21.42,21.46,21.3,21.36,224500.0,21.42,21.46,21.3,21.36,224500.0
2006-12-08 13:00:00,21.35,21.38,21.24,21.31,169600.0,21.35,21.38,21.24,21.31,169600.0
2006-12-08 13:30:00,21.31,21.31,21.24,21.26,131400.0,21.31,21.31,21.24,21.26,131400.0
2006-12-08 14:00:00,21.26,21.4,21.26,21.33,194000.0,21.26,21.4,21.26,21.33,194000.0
2006-12-08 14:30:00,21.33,21.35,21.24,21.32,162300.0,21.33,21.35,21.24,21.32,162300.0
2006-12-08 15:00:00,21.31,21.35,21.29,21.34,129800.0,21.31,21.35,21.29,21.34,129800.0
2006-12-08 15:30:00,21.33,21.34,21.25,21.29,353200.0,21.33,21.34,21.25,21.29,353200.0
2006-12-11 09:30:00,21.19,21.58,21.19,21.5,474200.0,21.19,21.58,21.19,21.5,474200.0
2006-12-11 10:00:00,21.5,21.57,21.38,21.42,306500.0,21.5,21.57,21.38,21.42,306500.0
2006-12-11 10:30:00,21.42,21.51,21.26,21.31,244400.0,21.42,21.51,21.26,21.31,244400.0
2006-12-11 11:00:00,21.32,21.36,21.3,21.31,78000.0,21.32,21.36,21.3,21.31,78000.0
2006-12-11 11:30:00,21.32,21.33,21.15,21.17,209900.0,21.32,21.33,21.15,21.17,209900.0
2006-12-11 12:00:00,21.18,21.2,21.11,21.14,141900.0,21.18,21.2,21.11,21.14,141900.0
2006-12-11 12:30:00,21.14,21.15,21.01,21.07,231900.0,21.14,21.15,21.01,21.07,231900.0
2006-12-11 13:00:00,21.07,21.15,21.06,21.09,206200.0,21.07,21.15,21.06,21.09,206200.0
2006-12-11 13:30:00,21.1,21.11,21.04,21.06,109600.0,21.1,21.11,21.04,21.06,109600.0
2006-12-11 14:00:00,21.05,21.06,20.94,20.98,242100.0,21.05,21.06,20.94,20.98,242100.0
2006-12-11 14:30:00,20.98,21.0,20.83,20.85,287400.0,20.98,21.0,20.83,20.85,287400.0
2006-12-11 15:00:00,20.86,21.05,20.86,20.99,266100.0,20.86,21.05,20.86,20.99,266100.0
2006-12-11 15:30:00,21.0,21.0,20.85,20.9,461300.0,21.0,21.0,20.85,20.9,461300.0
2006-12-12 09:30:00,20.73,20.89,20.62,20.79,473900.0,20.73,20.89,20.62,20.79,473900.0
2006-12-12 10:00:00,20.78,20.81,20.41,20.69,471000.0,20.78,20.81,20.41,20.69,471000.0
2006-12-12 10:30:00,20.7,20.95,20.67,20.83,397100.0,20.7,20.95,20.67,20.83,397100.0
2006-12-12 11:00:00,20.83,20.89,20.75,20.8,170500.0,20.83,20.89,20.75,20.8,170500.0
2006-12-12 11:30:00,20.8,20.82,20.61,20.66,165600.0,20.8,20.82,20.61,20.66,165600.0
2006-12-12 12:00:00,20.65,20.69,20.44,20.47,257200.0,20.65,20.69,20.44,20.47,257200.0
2006-12-12 12:30:00,20.48,20.55,20.36,20.41,265300.0,20.48,20.55,20.36,20.41,265300.0
2006-12-12 13:00:00,20.41,20.42,20.33,20.41,192700.0,20.41,20.42,20.33,20.41,192700.0
2006-12-12 13:30:00,20.4,20.5,20.4,20.48,167500.0,20.4,20.5,20.4,20.48,167500.0
2006-12-12 14:00:00,20.48,20.65,20.45,20.54,229500.0,20.48,20.65,20.45,20.54,229500.0
2006-12-12 14:30:00,20.54,20.56,20.31,20.42,317100.0,20.54,20.56,20.31,20.42,317100.0
2006-12-12 15:00:00,20.41,20.55,20.37,20.52,315800.0,20.41,20.55,20.37,20.52,315800.0
2006-12-12 15:30:00,20.53,20.62,20.46,20.57,357000.0,20.53,20.62,20.46,20.57,357000.0
2006-12-13 09:30:00,20.68,20.85,20.48,20.57,409400.0,20.68,20.85,20.48,20.57,409400.0
2006-12-13 10:00:00,20.57,20.58,20.37,20.49,391300.0,20.57,20.58,20.37,20.49,391300.0
2006-12-13 10:30:00,20.49,20.49,20.21,20.33,386500.0,20.49,20.49,20.21,20.33,386500.0
2006-12-13 11:00:00,20.33,20.33,20.16,20.25,305300.0,20.33,20.33,20.16,20.25,305300.0
2006-12-13 11:30:00,20.24,20.25,20.08,20.22,319800.0,20.24,20.25,20.08,20.22,319800.0
2006-12-13 12:00:00,20.23,20.25,20.17,20.17,174200.0,20.23,20.25,20.17,20.17,174200.0
2006-12-13 12:30:00,20.18,20.21,20.16,20.18,217700.0,20.18,20.21,20.16,20.18,217700.0
2006-12-13 13:00:00,20.19,20.2,20.0,20.06,351200.0,20.19,20.2,20.0,20.06,351200.0
2006-12-13 13:30:00,20.06,20.2,19.91,19.96,347000.0,20.06,20.2,19.91,19.96,347000.0
2006-12-13 14:00:00,19.97,20.11,19.97,20.03,244400.0,19.97,20.11,19.97,20.03,244400.0
2006-12-13 14:30:00,20.04,20.05,19.97,19.99,194300.0,20.04,20.05,19.97,19.99,194300.0
2006-12-13 15:00:00,19.99,20.04,19.97,20.01,227300.0,19.99,20.04,19.97,20.01,227300.0
2006-12-13 15:30:00,20.0,20.1,19.97,20.08,433900.0,20.0,20.1,19.97,20.08,433900.0
2006-12-14 09:30:00,20.1,20.33,19.74,20.3,706300.0,20.1,20.33,19.74,20.3,706300.0
2006-12-14 10:00:00,20.29,20.48,20.28,20.32,657300.0,20.29,20.48,20.28,20.32,657300.0
2006-12-14 10:30:00,20.32,20.35,20.13,20.24,387100.0,20.32,20.35,20.13,20.24,387100.0
2006-12-14 11:00:00,20.23,20.3,20.21,20.23,185700.0,20.23,20.3,20.21,20.23,185700.0
2006-12-14 11:30:00,20.23,20.27,20.0,20.24,141800.0,20.23,20.27,20.0,20.24,141800.0
2006-12-14 12:00:00,20.24,20.38,20.24,20.29,167000.0,20.24,20.38,20.24,20.29,167000.0
2006-12-14 12:30:00,20.3,20.39,20.27,20.35,198800.0,20.3,20.39,20.27,20.35,198800.0
2006-12-14 13:00:00,20.35,20.58,20.35,20.56,511400.0,20.35,20.58,20.35,20.56,511400.0
2006-12-14 13:30:00,20.56,20.7,20.53,20.65,412400.0,20.56,20.7,20.53,20.65,412400.0
2006-12-14 14:00:00,20.65,20.67,20.59,20.59,168900.0,20.65,20.67,20.59,20.59,168900.0
2006-12-14 14:30:00,20.59,20.68,20.57,20.67,210200.0,20.59,20.68,20.57,20.67,210200.0
2006-12-14 15:00:00,20.68,20.75,20.6,20.61,268600.0,20.68,20.75,20.6,20.61,268600.0
2006-12-14 15:30:00,20.62,20.62,20.39,20.41,539800.0,20.62,20.62,20.39,20.41,539800.0
2006-12-15 09:30:00,20.78,20.91,20.44,20.46,595300.0,20.78,20.91,20.44,20.46,595300.0
2006-12-15 10:00:00,20.47,20.48,20.31,20.36,384700.0,20.47,20.48,20.31,20.36,384700.0
2006-12-15 10:30:00,20.35,20.37,20.25,20.36,297000.0,20.35,20.37,20.25,20.36,297000.0
2006-12-15 11:00:00,20.35,20.36,20.29,20.3,151600.0,20.35,20.36,20.29,20.3,151600.0
2006-12-15 11:30:00,20.3,20.38,20.3,20.31,126500.0,20.3,20.38,20.3,20.31,126500.0
2006-12-15 12:00:00,20.31,20.31,20.0,20.07,456100.0,20.31,20.31,20.0,20.07,456100.0
2006-12-15 12:30:00,20.07,20.15,19.96,19.96,559000.0,20.07,20.15,19.96,19.96,559000.0
2006-12-15 13:00:00,19.96,20.01,19.91,19.92,318300.0,19.96,20.01,19.91,19.92,318300.0
2006-12-15 13:30:00,19.93,20.05,19.8,20.01,505400.0,19.93,20.05,19.8,20.01,505400.0
2006-12-15 14:00:00,20.01,20.04,19.97,19.99,167300.0,20.01,20.04,19.97,19.99,167300.0
2006-12-15 14:30:00,19.99,20.0,19.9,19.95,232900.0,19.99,20.0,19.9,19.95,232900.0
2006-12-15 15:00:00,19.96,20.09,19.96,20.06,472200.0,19.96,20.09,19.96,20.06,472200.0
2006-12-15 15:30:00,20.06,20.08,20.0,20.02,541700.0,20.06,20.08,20.0,20.02,541700.0
2006-12-18 09:30:00,20.07,20.45,20.02,20.4,649100.0,20.07,20.45,20.02,20.4,649100.0
2006-12-18 10:00:00,20.4,20.41,20.28,20.3,377200.0,20.4,20.41,20.28,20.3,377200.0
2006-12-18 10:30:00,20.3,20.32,20.16,20.28,294200.0,20.3,20.32,20.16,20.28,294200.0
2006-12-18 11:00:00,20.28,20.29,20.02,20.09,330100.0,20.28,20.29,20.02,20.09,330100.0
2006-12-18 11:30:00,20.08,20.08,19.95,20.03,359600.0,20.08,20.08,19.95,20.03,359600.0
2006-12-18 12:00:00,20.02,20.09,19.95,20.03,317900.0,20.02,20.09,19.95,20.03,317900.0
2006-12-18 12:30:00,20.03,20.15,20.01,20.05,244600.0,20.03,20.15,20.01,20.05,244600.0
2006-12-18 13:00:00,20.05,20.1,19.98,20.07,190000.0,20.05,20.1,19.98,20.07,190000.0
2006-12-18 13:30:00,20.07,20.1,20.04,20.06,203000.0,20.07,20.1,20.04,20.06,203000.0
2006-12-18 14:00:00,20.06,20.1,19.91,19.96,237300.0,20.06,20.1,19.91,19.96,237300.0
2006-12-18 14:30:00,19.96,20.07,19.77,19.88,341500.0,19.96,20.07,19.77,19.88,341500.0
2006-12-18 15:00:00,19.88,19.93,19.79,19.86,282600.0,19.88,19.93,19.79,19.86,282600.0
2006-12-18 15:30:00,19.86,20.07,19.8,19.87,634900.0,19.86,20.07,19.8,19.87,634900.0
2006-12-19 09:30:00,19.51,19.62,19.38,19.53,607100.0,19.51,19.62,19.38,19.53,607100.0
2006-12-19 10:00:00,19.53,19.69,19.51,19.53,283500.0,19.53,19.69,19.51,19.53,283500.0
2006-12-19 10:30:00,19.53,19.53,19.31,19.37,447600.0,19.53,19.53,19.31,19.37,447600.0
2006-12-19 11:00:00,19.36,19.46,19.25,19.26,328200.0,19.36,19.46,19.25,19.26,328200.0
2006-12-19 11:30:00,19.27,19.3,19.19,19.23,344700.0,19.27,19.3,19.19,19.23,344700.0
2006-12-19 12:00:00,19.23,19.28,19.12,19.22,350000.0,19.23,19.28,19.12,19.22,350000.0
2006-12-19 12:30:00,19.22,19.37,19.2,19.33,222400.0,19.22,19.37,19.2,19.33,222400.0
2006-12-19 13:00:00,19.33,19.34,19.25,19.28,118200.0,19.33,19.34,19.25,19.28,118200.0
2006-12-19 13:30:00,19.28,19.45,19.28,19.42,170100.0,19.28,19.45,19.28,19.42,170100.0
2006-12-19 14:00:00,19.41,19.53,19.4,19.47,227900.0,19.41,19.53,19.4,19.47,227900.0
2006-12-19 14:30:00,19.47,19.58,19.4,19.55,217200.0,19.47,19.58,19.4,19.55,217200.0
2006-12-19 15:00:00,19.54,19.64,19.38,19.39,328800.0,19.54,19.64,19.38,19.39,328800.0
2006-12-19 15:30:00,19.39,19.45,19.33,19.37,465400.0,19.39,19.45,19.33,19.37,465400.0
2006-12-20 09:30:00,19.41,19.73,19.31,19.68,452500.0,19.41,19.73,19.31,19.68,452500.0
2006-12-20 10:00:00,19.68,19.88,19.66,19.77,608300.0,19.68,19.88,19.66,19.77,608300.0
2006-12-20 10:30:00,19.76,19.85,19.76,19.82,307300.0,19.76,19.85,19.76,19.82,307300.0
2006-12-20 11:00:00,19.82,19.82,19.71,19.72,215200.0,19.82,19.82,19.71,19.72,215200.0
2006-12-20 11:30:00,19.72,19.75,19.64,19.7,276400.0,19.72,19.75,19.64,19.7,276400.0
2006-12-20 12:00:00,19.69,19.75,19.66,19.73,138800.0,19.69,19.75,19.66,19.73,138800.0
2006-12-20 12:30:00,19.73,19.73,19.58,19.62,263400.0,19.73,19.73,19.58,19.62,263400.0
2006-12-20 13:00:00,19.62,19.65,19.48,19.52,215000.0,19.62,19.65,19.48,19.52,215000.0
2006-12-20 13:30:00,19.53,19.54,19.41,19.47,200900.0,19.53,19.54,19.41,19.47,200900.0
2006-12-20 14:00:00,19.46,19.63,19.46,19.62,193400.0,19.46,19.63,19.46,19.62,193400.0
2006-12-20 14:30:00,19.62,19.65,19.5,19.59,191000.0,19.62,19.65,19.5,19.59,191000.0
2006-12-20 15:00:00,19.6,19.61,19.51,19.57,153600.0,19.6,19.61,19.51,19.57,153600.0
2006-12-20 15:30:00,19.58,19.62,19.51,19.58,323500.0,19.58,19.62,19.51,19.58,323500.0
2006-12-21 09:30:00,19.52,19.83,19.51,19.53,416100.0,19.52,19.83,19.51,19.53,416100.0
2006-12-21 10:00:00,19.52,19.59,19.33,19.36,489400.0,19.52,19.59,19.33,19.36,489400.0
2006-12-21 10:30:00,19.36,19.5,19.28,19.41,249300.0,19.36,19.5,19.28,19.41,249300.0
2006-12-21 11:00:00,19.41,19.48,19.37,19.46,142000.0,19.41,19.48,19.37,19.46,142000.0
2006-12-21 11:30:00,19.45,19.57,19.44,19.48,159100.0,19.45,19.57,19.44,19.48,159100.0
2006-12-21 12:00:00,19.48,19.49,19.36,19.39,183300.0,19.48,19.49,19.36,19.39,183300.0
2006-12-21 12:30:00,19.39,19.4,19.15,19.23,331000.0,19.39,19.4,19.15,19.23,331000.0
2006-12-21 13:00:00,19.22,19.23,19.01,19.13,379200.0,19.22,19.23,19.01,19.13,379200.0
2006-12-21 13:30:00,19.14,19.24,19.06,19.1,190700.0,19.14,19.24,19.06,19.1,190700.0
2006-12-21 14:00:00,19.11,19.19,19.05,19.15,224800.0,19.11,19.19,19.05,19.15,224800.0
2006-12-21 14:30:00,19.16,19.23,19.12,19.23,122900.0,19.16,19.23,19.12,19.23,122900.0
2006-12-21 15:00:00,19.24,19.26,19.12,19.15,202900.0,19.24,19.26,19.12,19.15,202900.0
2006-12-21 15:30:00,19.15,19.15,19.05,19.06,317200.0,19.15,19.15,19.05,19.06,317200.0
2006-12-22 09:30:00,19.12,19.25,18.89,18.91,470500.0,19.12,19.25,18.89,18.91,470500.0
2006-12-22 10:00:00,18.94,19.05,18.81,19.05,369300.0,18.94,19.05,18.81,19.05,369300.0
2006-12-22 10:30:00,19.05,19.09,18.92,18.95,302800.0,19.05,19.09,18.92,18.95,302800.0
2006-12-22 11:00:00,18.96,19.0,18.9,18.92,141800.0,18.96,19.0,18.9,18.92,141800.0
2006-12-22 11:30:00,18.93,18.99,18.91,18.91,97700.0,18.93,18.99,18.91,18.91,97700.0
2006-12-22 12:00:00,18.91,18.98,18.88,18.96,182200.0,18.91,18.98,18.88,18.96,182200.0
2006-12-22 12:30:00,18.96,19.0,18.93,18.94,158200.0,18.96,19.0,18.93,18.94,158200.0
2006-12-22 13:00:00,18.94,18.96,18.88,18.89,160400.0,18.94,18.96,18.88,18.89,160400.0
2006-12-22 13:30:00,18.89,18.95,18.88,18.93,87800.0,18.89,18.95,18.88,18.93,87800.0
2006-12-22 14:00:00,18.93,18.94,18.89,18.92,53600.0,18.93,18.94,18.89,18.92,53600.0
2006-12-22 14:30:00,18.93,18.93,18.88,18.89,87900.0,18.93,18.93,18.88,18.89,87900.0
2006-12-22 15:00:00,18.89,18.92,18.86,18.89,141400.0,18.89,18.92,18.86,18.89,141400.0
2006-12-22 15:30:00,18.89,18.9,18.75,18.78,457800.0,18.89,18.9,18.75,18.78,457800.0
2006-12-26 09:30:00,18.65,18.98,18.63,18.82,291500.0,18.65,18.98,18.63,18.82,291500.0
2006-12-26 10:00:00,18.83,18.99,18.82,18.95,160100.0,18.83,18.99,18.82,18.95,160100.0
2006-12-26 10:30:00,18.94,19.05,18.76,18.77,161700.0,18.94,19.05,18.76,18.77,161700.0
2006-12-26 11:00:00,18.76,18.89,18.76,18.82,83900.0,18.76,18.89,18.76,18.82,83900.0
2006-12-26 11:30:00,18.82,18.87,18.8,18.83,62900.0,18.82,18.87,18.8,18.83,62900.0
2006-12-26 12:00:00,18.83,18.84,18.7,18.74,189600.0,18.83,18.84,18.7,18.74,189600.0
2006-12-26 12:30:00,18.74,18.74,18.65,18.67,123800.0,18.74,18.74,18.65,18.67,123800.0
2006-12-26 13:00:00,18.66,18.75,18.66,18.71,81000.0,18.66,18.75,18.66,18.71,81000.0
2006-12-26 13:30:00,18.71,18.75,18.69,18.71,72100.0,18.71,18.75,18.69,18.71,72100.0
2006-12-26 14:00:00,18.71,18.75,18.71,18.71,68200.0,18.71,18.75,18.71,18.71,68200.0
2006-12-26 14:30:00,18.71,18.75,18.71,18.74,77000.0,18.71,18.75,18.71,18.74,77000.0
2006-12-26 15:00:00,18.73,18.75,18.72,18.73,74800.0,18.73,18.75,18.72,18.73,74800.0
2006-12-26 15:30:00,18.74,18.79,18.72,18.76,282600.0,18.74,18.79,18.72,18.76,282600.0
2006-12-27 09:30:00,18.77,19.0,18.67,18.73,239800.0,18.77,19.0,18.67,18.73,239800.0
2006-12-27 10:00:00,18.77,18.84,18.65,18.71,169000.0,18.77,18.84,18.65,18.71,169000.0
2006-12-27 10:30:00,18.71,18.8,18.66,18.74,158500.0,18.71,18.8,18.66,18.74,158500.0
2006-12-27 11:00:00,18.74,18.79,18.73,18.76,90000.0,18.74,18.79,18.73,18.76,90000.0
2006-12-27 11:30:00,18.76,18.84,18.75,18.82,129700.0,18.76,18.84,18.75,18.82,129700.0
2006-12-27 12:00:00,18.83,18.83,18.8,18.81,78700.0,18.83,18.83,18.8,18.81,78700.0
2006-12-27 12:30:00,18.8,18.82,18.76,18.79,84300.0,18.8,18.82,18.76,18.79,84300.0
2006-12-27 13:00:00,18.78,18.81,18.76,18.79,58700.0,18.78,18.81,18.76,18.79,58700.0
2006-12-27 13:30:00,18.79,18.79,18.75,18.76,39600.0,18.79,18.79,18.75,18.76,39600.0
2006-12-27 14:00:00,18.76,18.82,18.76,18.82,122200.0,18.76,18.82,18.76,18.82,122200.0
2006-12-27 14:30:00,18.82,18.9,18.81,18.88,183900.0,18.82,18.9,18.81,18.88,183900.0
2006-12-27 15:00:00,18.88,18.92,18.79,18.83,195600.0,18.88,18.92,18.79,18.83,195600.0
2006-12-27 15:30:00,18.83,18.86,18.77,18.83,220700.0,18.83,18.86,18.77,18.83,220700.0
2006-12-28 09:30:00,18.85,19.05,18.77,18.9,341600.0,18.85,19.05,18.77,18.9,341600.0
2006-12-28 10:00:00,18.9,19.0,18.87,18.92,199300.0,18.9,19.0,18.87,18.92,199300.0
2006-12-28 10:30:00,18.92,18.95,18.88,18.93,147800.0,18.92,18.95,18.88,18.93,147800.0
2006-12-28 11:00:00,18.93,18.98,18.89,18.98,115100.0,18.93,18.98,18.89,18.98,115100.0
2006-12-28 11:30:00,18.97,19.09,18.96,19.03,245200.0,18.97,19.09,18.96,19.03,245200.0
2006-12-28 12:00:00,19.02,19.07,19.01,19.07,137700.0,19.02,19.07,19.01,19.07,137700.0
2006-12-28 12:30:00,19.07,19.07,19.03,19.06,137200.0,19.07,19.07,19.03,19.06,137200.0
2006-12-28 13:00:00,19.06,19.06,19.03,19.04,67300.0,19.06,19.06,19.03,19.04,67300.0
2006-12-28 13:30:00,19.03,19.06,19.01,19.02,160200.0,19.03,19.06,19.01,19.02,160200.0
2006-12-28 14:00:00,19.02,19.14,18.85,19.09,279600.0,19.02,19.14,18.85,19.09,279600.0
2006-12-28 14:30:00,19.08,19.16,19.04,19.15,238900.0,19.08,19.16,19.04,19.15,238900.0
2006-12-28 15:00:00,19.15,19.22,19.1,19.14,281600.0,19.15,19.22,19.1,19.14,281600.0
2006-12-28 15:30:00,19.14,19.2,19.12,19.17,310500.0,19.14,19.2,19.12,19.17,310500.0
2006-12-29 09:30:00,19.14,19.4,19.13,19.35,345500.0,19.14,19.4,19.13,19.35,345500.0
2006-12-29 10:00:00,19.35,19.39,19.16,19.17,296100.0,19.35,19.39,19.16,19.17,296100.0
2006-12-29 10:30:00,19.17,19.2,19.08,19.14,240800.0,19.17,19.2,19.08,19.14,240800.0
2006-12-29 11:00:00,19.13,19.15,19.03,19.1,240100.0,19.13,19.15,19.03,19.1,240100.0
2006-12-29 11:30:00,19.09,19.1,19.05,19.07,141500.0,19.09,19.1,19.05,19.07,141500.0
2006-12-29 12:00:00,19.08,19.12,19.08,19.12,83200.0,19.08,19.12,19.08,19.12,83200.0
2006-12-29 12:30:00,19.11,19.12,18.96,18.98,212400.0,19.11,19.12,18.96,18.98,212400.0
2006-12-29 13:00:00,18.99,19.07,18.98,19.05,140100.0,18.99,19.07,18.98,19.05,140100.0
2006-12-29 13:30:00,19.04,19.05,18.96,18.99,158800.0,19.04,19.05,18.96,18.99,158800.0
2006-12-29 14:00:00,18.98,18.99,18.9,18.93,179100.0,18.98,18.99,18.9,18.93,179100.0
2006-12-29 14:30:00,18.92,19.0,18.88,19.0,210100.0,18.92,19.0,18.88,19.0,210100.0
2006-12-29 15:00:00,19.0,19.0,18.86,18.9,328500.0,19.0,19.0,18.86,18.9,328500.0
2006-12-29 15:30:00,18.9,18.98,18.87,18.92,500900.0,18.9,18.98,18.87,18.92,500900.0
2007-01-03 09:30:00,20.0,20.36,19.72,19.83,1264700.0,20.0,20.36,19.72,19.83,1264700.0
2007-01-03 10:00:00,19.9,20.11,19.82,20.05,637600.0,19.9,20.11,19.82,20.05,637600.0
2007-01-03 10:30:00,20.05,20.06,19.8,19.89,538300.0,20.05,20.06,19.8,19.89,538300.0
2007-01-03 11:00:00,19.89,19.94,19.81,19.82,249200.0,19.89,19.94,19.81,19.82,249200.0
2007-01-03 11:30:00,19.81,19.89,19.62,19.63,496000.0,19.81,19.89,19.62,19.63,496000.0
2007-01-03 12:00:00,19.62,19.66,19.5,19.58,405900.0,19.62,19.66,19.5,19.58,405900.0
2007-01-03 12:30:00,19.58,19.67,19.54,19.62,222700.0,19.58,19.67,19.54,19.62,222700.0
2007-01-03 13:00:00,19.62,19.64,19.43,19.43,307000.0,19.62,19.64,19.43,19.43,307000.0
2007-01-03 13:30:00,19.43,19.48,19.37,19.43,322000.0,19.43,19.48,19.37,19.43,322000.0
2007-01-03 14:00:00,19.43,19.88,18.8,19.0,555700.0,19.43,19.88,18.8,19.0,555700.0
2007-01-03 14:30:00,18.98,19.0,18.65,18.8,443000.0,18.98,19.0,18.65,18.8,443000.0
2007-01-03 15:00:00,18.79,19.05,18.78,19.05,348700.0,18.79,19.05,18.78,19.05,348700.0
2007-01-03 15:30:00,19.04,19.22,18.96,19.17,628800.0,19.04,19.22,18.96,19.17,628800.0
2007-01-04 09:30:00,19.2,19.37,18.99,19.06,399000.0,19.2,19.37,18.99,19.06,399000.0
2007-01-04 10:00:00,19.06,19.08,18.77,18.94,529400.0,19.06,19.08,18.77,18.94,529400.0
2007-01-04 10:30:00,18.94,19.13,18.91,19.05,435400.0,18.94,19.13,18.91,19.05,435400.0
2007-01-04 11:00:00,19.05,19.21,19.04,19.19,323500.0,19.05,19.21,19.04,19.19,323500.0
2007-01-04 11:30:00,19.19,19.29,19.16,19.18,240200.0,19.19,19.29,19.16,19.18,240200.0
2007-01-04 12:00:00,19.17,19.27,19.16,19.2,162400.0,19.17,19.27,19.16,19.2,162400.0
2007-01-04 12:30:00,19.19,19.2,19.08,19.17,245700.0,19.19,19.2,19.08,19.17,245700.0
2007-01-04 13:00:00,19.17,19.28,19.13,19.18,243300.0,19.17,19.28,19.13,19.18,243300.0
2007-01-04 13:30:00,19.18,19.26,19.14,19.17,181100.0,19.18,19.26,19.14,19.17,181100.0
2007-01-04 14:00:00,19.17,19.24,19.16,19.21,134000.0,19.17,19.24,19.16,19.21,134000.0
2007-01-04 14:30:00,19.21,119.3,19.21,19.43,392000.0,19.21,119.3,19.21,19.43,392000.0
2007-01-04 15:00:00,19.44,19.54,19.42,19.46,357300.0,19.44,19.54,19.42,19.46,357300.0
2007-01-04 15:30:00,19.46,19.59,19.42,19.5,508700.0,19.46,19.59,19.42,19.5,508700.0
2007-01-05 09:30:00,19.34,19.48,19.04,19.11,492900.0,19.34,19.48,19.04,19.11,492900.0
2007-01-05 10:00:00,19.1,19.27,19.08,19.12,314100.0,19.1,19.27,19.08,19.12,314100.0
2007-01-05 10:30:00,19.13,19.18,19.05,19.05,149900.0,19.13,19.18,19.05,19.05,149900.0
2007-01-05 11:00:00,19.06,19.08,18.92,18.95,355300.0,19.06,19.08,18.92,18.95,355300.0
2007-01-05 11:30:00,18.95,19.13,18.93,19.07,181200.0,18.95,19.13,18.93,19.07,181200.0
2007-01-05 12:00:00,19.07,19.17,19.05,19.08,121300.0,19.07,19.17,19.05,19.08,121300.0
2007-01-05 12:30:00,19.09,19.21,19.09,19.16,115200.0,19.09,19.21,19.09,19.16,115200.0
2007-01-05 13:00:00,19.15,19.16,19.06,19.07,141300.0,19.15,19.16,19.06,19.07,141300.0
2007-01-05 13:30:00,19.07,19.08,19.0,19.07,165500.0,19.07,19.08,19.0,19.07,165500.0
2007-01-05 14:00:00,19.07,19.1,19.02,19.05,141800.0,19.07,19.1,19.02,19.05,141800.0
2007-01-05 14:30:00,19.06,19.11,19.02,19.07,140900.0,19.06,19.11,19.02,19.07,140900.0
2007-01-05 15:00:00,19.08,19.15,19.02,19.14,195600.0,19.08,19.15,19.02,19.14,195600.0
2007-01-05 15:30:00,19.13,19.21,19.07,19.16,366600.0,19.13,19.21,19.07,19.16,366600.0
2007-01-08 09:30:00,19.25,19.25,18.9,18.96,344900.0,19.25,19.25,18.9,18.96,344900.0
2007-01-08 10:00:00,18.96,19.0,18.77,18.77,419900.0,18.96,19.0,18.77,18.77,419900.0
2007-01-08 10:30:00,18.77,18.92,18.77,18.86,264100.0,18.77,18.92,18.77,18.86,264100.0
2007-01-08 11:00:00,18.84,19.0,18.84,18.97,225400.0,18.84,19.0,18.84,18.97,225400.0
2007-01-08 11:30:00,18.96,18.96,18.85,18.88,174500.0,18.96,18.96,18.85,18.88,174500.0
2007-01-08 12:00:00,18.88,18.88,18.75,18.77,214400.0,18.88,18.88,18.75,18.77,214400.0
2007-01-08 12:30:00,18.77,18.84,18.75,18.82,251700.0,18.77,18.84,18.75,18.82,251700.0
2007-01-08 13:00:00,18.82,18.87,18.78,18.79,145500.0,18.82,18.87,18.78,18.79,145500.0
2007-01-08 13:30:00,18.8,18.92,18.79,18.91,209600.0,18.8,18.92,18.79,18.91,209600.0
2007-01-08 14:00:00,18.9,18.98,18.86,18.94,159400.0,18.9,18.98,18.86,18.94,159400.0
2007-01-08 14:30:00,18.93,18.94,18.86,18.93,110000.0,18.93,18.94,18.86,18.93,110000.0
2007-01-08 15:00:00,18.93,19.02,18.9,18.91,269300.0,18.93,19.02,18.9,18.91,269300.0
2007-01-08 15:30:00,18.9,18.92,18.8,18.83,392000.0,18.9,18.92,18.8,18.83,392000.0
2007-01-09 09:30:00,18.85,18.92,18.66,18.72,276100.0,18.85,18.92,18.66,18.72,276100.0
2007-01-09 10:00:00,18.73,18.87,18.61,18.8,254100.0,18.73,18.87,18.61,18.8,254100.0
2007-01-09 10:30:00,18.81,18.88,18.72,18.8,186300.0,18.81,18.88,18.72,18.8,186300.0
2007-01-09 11:00:00,18.79,18.83,18.55,18.62,304200.0,18.79,18.83,18.55,18.62,304200.0
2007-01-09 11:30:00,18.63,18.7,18.57,18.62,246300.0,18.63,18.7,18.57,18.62,246300.0
2007-01-09 12:00:00,18.63,18.65,18.51,18.56,236500.0,18.63,18.65,18.51,18.56,236500.0
2007-01-09 12:30:00,18.56,18.61,18.52,18.52,182200.0,18.56,18.61,18.52,18.52,182200.0
2007-01-09 13:00:00,18.52,18.61,18.45,18.6,248400.0,18.52,18.61,18.45,18.6,248400.0
2007-01-09 13:30:00,18.59,18.65,18.54,18.61,198700.0,18.59,18.65,18.54,18.61,198700.0
2007-01-09 14:00:00,18.62,18.65,18.53,18.56,103400.0,18.62,18.65,18.53,18.56,103400.0
2007-01-09 14:30:00,18.56,18.6,18.54,18.58,121000.0,18.56,18.6,18.54,18.58,121000.0
2007-01-09 15:00:00,18.58,18.66,18.55,18.64,276000.0,18.58,18.66,18.55,18.64,276000.0
2007-01-09 15:30:00,18.64,18.68,18.61,18.66,479100.0,18.64,18.68,18.61,18.66,479100.0
2007-01-10 09:30:00,18.39,18.68,18.35,18.64,288100.0,18.39,18.68,18.35,18.64,288100.0
2007-01-10 10:00:00,18.65,18.66,18.51,18.58,198900.0,18.65,18.66,18.51,18.58,198900.0
2007-01-10 10:30:00,18.58,18.69,18.57,18.61,131000.0,18.58,18.69,18.57,18.61,131000.0
2007-01-10 11:00:00,18.61,18.67,18.55,18.61,87000.0,18.61,18.67,18.55,18.61,87000.0
2007-01-10 11:30:00,18.62,18.85,18.6,18.75,267200.0,18.62,18.85,18.6,18.75,267200.0
2007-01-10 12:00:00,18.75,18.82,18.7,18.71,101900.0,18.75,18.82,18.7,18.71,101900.0
2007-01-10 12:30:00,18.7,18.75,18.62,18.74,150700.0,18.7,18.75,18.62,18.74,150700.0
2007-01-10 13:00:00,18.75,18.78,18.61,18.7,225400.0,18.75,18.78,18.61,18.7,225400.0
2007-01-10 13:30:00,18.68,18.77,18.68,18.69,133100.0,18.68,18.77,18.68,18.69,133100.0
2007-01-10 14:00:00,18.69,18.8,18.68,18.78,317700.0,18.69,18.8,18.68,18.78,317700.0
2007-01-10 14:30:00,18.79,18.91,18.75,18.85,240300.0,18.79,18.91,18.75,18.85,240300.0
2007-01-10 15:00:00,18.86,18.95,18.83,18.89,203100.0,18.86,18.95,18.83,18.89,203100.0
2007-01-10 15:30:00,18.89,19.1,18.86,18.96,447800.0,18.89,19.1,18.86,18.96,447800.0
2007-01-11 09:30:00,19.56,19.99,19.35,19.78,1092800.0,19.56,19.99,19.35,19.78,1092800.0
2007-01-11 10:00:00,19.78,19.92,19.61,19.63,763600.0,19.78,19.92,19.61,19.63,763600.0
2007-01-11 10:30:00,19.63,19.72,19.5,19.56,404900.0,19.63,19.72,19.5,19.56,404900.0
2007-01-11 11:00:00,19.56,19.75,19.52,19.69,340500.0,19.56,19.75,19.52,19.69,340500.0
2007-01-11 11:30:00,19.7,19.76,19.66,19.69,201300.0,19.7,19.76,19.66,19.69,201300.0
2007-01-11 12:00:00,19.7,19.71,19.57,19.66,207300.0,19.7,19.71,19.57,19.66,207300.0
2007-01-11 12:30:00,19.66,19.7,19.61,19.67,111300.0,19.66,19.7,19.61,19.67,111300.0
2007-01-11 13:00:00,19.66,19.66,19.5,19.53,244300.0,19.66,19.66,19.5,19.53,244300.0
2007-01-11 13:30:00,19.51,19.59,19.51,19.53,94000.0,19.51,19.59,19.51,19.53,94000.0
2007-01-11 14:00:00,19.53,19.56,19.3,19.49,396900.0,19.53,19.56,19.3,19.49,396900.0
2007-01-11 14:30:00,19.5,19.55,19.43,19.46,138800.0,19.5,19.55,19.43,19.46,138800.0
2007-01-11 15:00:00,19.46,19.49,19.21,19.34,310800.0,19.46,19.49,19.21,19.34,310800.0
2007-01-11 15:30:00,19.34,19.41,19.25,19.36,404300.0,19.34,19.41,19.25,19.36,404300.0
2007-01-12 09:30:00,19.3,19.55,19.13,19.52,293500.0,19.3,19.55,19.13,19.52,293500.0
2007-01-12 10:00:00,19.51,19.56,19.16,19.18,213500.0,19.51,19.56,19.16,19.18,213500.0
2007-01-12 10:30:00,19.18,19.28,19.05,19.28,352900.0,19.18,19.28,19.05,19.28,352900.0
2007-01-12 11:00:00,19.27,19.3,19.17,19.28,173000.0,19.27,19.3,19.17,19.28,173000.0
2007-01-12 11:30:00,19.26,19.37,19.22,19.3,106600.0,19.26,19.37,19.22,19.3,106600.0
2007-01-12 12:00:00,19.29,19.4,19.28,19.4,95700.0,19.29,19.4,19.28,19.4,95700.0
2007-01-12 12:30:00,19.4,19.43,19.36,19.39,132400.0,19.4,19.43,19.36,19.39,132400.0
2007-01-12 13:00:00,19.4,19.4,19.27,19.29,157900.0,19.4,19.4,19.27,19.29,157900.0
2007-01-12 13:30:00,19.29,19.32,19.23,19.31,101200.0,19.29,19.32,19.23,19.31,101200.0
2007-01-12 14:00:00,19.31,19.32,19.23,19.27,83400.0,19.31,19.32,19.23,19.27,83400.0
2007-01-12 14:30:00,19.27,19.28,19.22,19.24,61600.0,19.27,19.28,19.22,19.24,61600.0
2007-01-12 15:00:00,19.24,19.35,19.24,19.31,163600.0,19.24,19.35,19.24,19.31,163600.0
2007-01-12 15:30:00,19.3,19.34,19.25,19.29,260100.0,19.3,19.34,19.25,19.29,260100.0
2007-01-16 09:30:00,19.29,19.4,19.11,19.13,281600.0,19.29,19.4,19.11,19.13,281600.0
2007-01-16 10:00:00,19.11,19.14,18.96,18.99,557100.0,19.11,19.14,18.96,18.99,557100.0
2007-01-16 10:30:00,18.99,19.03,18.8,18.88,454000.0,18.99,19.03,18.8,18.88,454000.0
2007-01-16 11:00:00,18.88,18.94,18.86,18.91,170700.0,18.88,18.94,18.86,18.91,170700.0
2007-01-16 11:30:00,18.91,19.03,18.89,18.99,188700.0,18.91,19.03,18.89,18.99,188700.0
2007-01-16 12:00:00,18.98,19.03,18.96,19.03,108800.0,18.98,19.03,18.96,19.03,108800.0
2007-01-16 12:30:00,19.02,19.06,18.97,19.01,199800.0,19.02,19.06,18.97,19.01,199800.0
2007-01-16 13:00:00,19.0,19.08,19.0,19.03,102900.0,19.0,19.08,19.0,19.03,102900.0
2007-01-16 13:30:00,19.03,19.03,18.91,18.93,171500.0,19.03,19.03,18.91,18.93,171500.0
2007-01-16 14:00:00,18.93,18.99,18.91,18.98,125800.0,18.93,18.99,18.91,18.98,125800.0
2007-01-16 14:30:00,18.98,19.04,18.96,18.99,133100.0,18.98,19.04,18.96,18.99,133100.0
2007-01-16 15:00:00,18.99,19.03,18.91,18.91,136300.0,18.99,19.03,18.91,18.91,136300.0
2007-01-16 15:30:00,18.91,19.0,18.9,18.99,336300.0,18.91,19.0,18.9,18.99,336300.0
2007-01-17 09:30:00,18.97,18.97,18.71,18.88,279900.0,18.97,18.97,18.71,18.88,279900.0
2007-01-17 10:00:00,18.88,19.05,18.81,19.02,233400.0,18.88,19.05,18.81,19.02,233400.0
2007-01-17 10:30:00,19.02,19.18,18.99,19.13,325600.0,19.02,19.18,18.99,19.13,325600.0
2007-01-17 11:00:00,19.14,19.36,19.14,19.31,363200.0,19.14,19.36,19.14,19.31,363200.0
2007-01-17 11:30:00,19.32,19.33,19.24,19.27,207000.0,19.32,19.33,19.24,19.27,207000.0
2007-01-17 12:00:00,19.29,19.31,19.21,19.23,171200.0,19.29,19.31,19.21,19.23,171200.0
2007-01-17 12:30:00,19.24,19.24,19.15,19.2,96700.0,19.24,19.24,19.15,19.2,96700.0
2007-01-17 13:00:00,19.2,19.24,19.17,19.18,60300.0,19.2,19.24,19.17,19.18,60300.0
2007-01-17 13:30:00,19.18,19.19,19.13,19.14,83900.0,19.18,19.19,19.13,19.14,83900.0
2007-01-17 14:00:00,19.15,19.2,19.05,19.15,225600.0,19.15,19.2,19.05,19.15,225600.0
2007-01-17 14:30:00,19.15,19.15,19.01,19.05,105600.0,19.15,19.15,19.01,19.05,105600.0
2007-01-17 15:00:00,19.05,19.07,19.0,19.06,100900.0,19.05,19.07,19.0,19.06,100900.0
2007-01-17 15:30:00,19.07,19.11,19.06,19.09,184200.0,19.07,19.11,19.06,19.09,184200.0
2007-01-18 09:30:00,18.86,19.07,18.67,18.72,386600.0,18.86,19.07,18.67,18.72,386600.0
2007-01-18 10:00:00,18.72,18.76,18.5,18.58,530300.0,18.72,18.76,18.5,18.58,530300.0
2007-01-18 10:30:00,18.57,18.6,18.39,18.39,323600.0,18.57,18.6,18.39,18.39,323600.0
2007-01-18 11:00:00,18.39,18.52,18.35,18.47,249000.0,18.39,18.52,18.35,18.47,249000.0
2007-01-18 11:30:00,18.47,18.52,18.41,18.42,136600.0,18.47,18.52,18.41,18.42,136600.0
2007-01-18 12:00:00,18.43,18.45,18.26,18.28,196800.0,18.43,18.45,18.26,18.28,196800.0
2007-01-18 12:30:00,18.29,18.29,18.16,18.22,262600.0,18.29,18.29,18.16,18.22,262600.0
2007-01-18 13:00:00,18.22,18.22,18.14,18.18,216500.0,18.22,18.22,18.14,18.18,216500.0
2007-01-18 13:30:00,18.17,18.3,18.16,18.17,154600.0,18.17,18.3,18.16,18.17,154600.0
2007-01-18 14:00:00,18.16,18.19,18.09,18.09,233200.0,18.16,18.19,18.09,18.09,233200.0
2007-01-18 14:30:00,18.09,18.1,17.9,17.94,489200.0,18.09,18.1,17.9,17.94,489200.0
2007-01-18 15:00:00,17.95,17.98,17.91,17.97,314000.0,17.95,17.98,17.91,17.97,314000.0
2007-01-18 15:30:00,17.97,18.09,17.93,18.02,573100.0,17.97,18.09,17.93,18.02,573100.0
2007-01-19 09:30:00,17.81,17.98,17.64,17.66,403800.0,17.81,17.98,17.64,17.66,403800.0
2007-01-19 10:00:00,17.67,17.86,17.6,17.77,310700.0,17.67,17.86,17.6,17.77,310700.0
2007-01-19 10:30:00,17.77,18.05,17.75,18.0,316000.0,17.77,18.05,17.75,18.0,316000.0
2007-01-19 11:00:00,17.99,18.15,17.94,18.07,305900.0,17.99,18.15,17.94,18.07,305900.0
2007-01-19 11:30:00,18.08,18.08,17.92,17.98,326500.0,18.08,18.08,17.92,17.98,326500.0
2007-01-19 12:00:00,17.98,17.98,17.76,17.77,240900.0,17.98,17.98,17.76,17.77,240900.0
2007-01-19 12:30:00,17.77,17.83,17.75,17.79,141000.0,17.77,17.83,17.75,17.79,141000.0
2007-01-19 13:00:00,17.79,17.89,17.77,17.88,197100.0,17.79,17.89,17.77,17.88,197100.0
2007-01-19 13:30:00,17.88,17.97,17.86,17.95,164500.0,17.88,17.97,17.86,17.95,164500.0
2007-01-19 14:00:00,17.95,17.99,17.9,17.95,144400.0,17.95,17.99,17.9,17.95,144400.0
2007-01-19 14:30:00,17.95,17.99,17.92,17.98,116800.0,17.95,17.99,17.92,17.98,116800.0
2007-01-19 15:00:00,17.98,18.05,17.95,17.99,193800.0,17.98,18.05,17.95,17.99,193800.0
2007-01-19 15:30:00,17.98,18.01,17.83,17.85,522600.0,17.98,18.01,17.83,17.85,522600.0
2007-01-22 09:30:00,18.08,18.09,17.8,17.84,332200.0,18.08,18.09,17.8,17.84,332200.0
2007-01-22 10:00:00,17.85,17.85,17.52,17.61,495800.0,17.85,17.85,17.52,17.61,495800.0
2007-01-22 10:30:00,17.61,17.63,17.39,17.41,537200.0,17.61,17.63,17.39,17.41,537200.0
2007-01-22 11:00:00,17.4,17.47,17.31,17.44,386400.0,17.4,17.47,17.31,17.44,386400.0
2007-01-22 11:30:00,17.43,17.5,17.36,17.38,279400.0,17.43,17.5,17.36,17.38,279400.0
2007-01-22 12:00:00,17.38,17.41,17.33,17.37,192700.0,17.38,17.41,17.33,17.37,192700.0
2007-01-22 12:30:00,17.37,17.51,17.37,17.49,329300.0,17.37,17.51,17.37,17.49,329300.0
2007-01-22 13:00:00,17.49,17.57,17.45,17.54,262500.0,17.49,17.57,17.45,17.54,262500.0
2007-01-22 13:30:00,17.54,17.64,17.5,17.63,232800.0,17.54,17.64,17.5,17.63,232800.0
2007-01-22 14:00:00,17.63,17.66,17.5,17.51,243100.0,17.63,17.66,17.5,17.51,243100.0
2007-01-22 14:30:00,17.52,17.55,17.47,17.54,268600.0,17.52,17.55,17.47,17.54,268600.0
2007-01-22 15:00:00,17.53,17.54,17.47,17.47,245300.0,17.53,17.54,17.47,17.47,245300.0
2007-01-22 15:30:00,17.47,17.53,17.42,17.43,613900.0,17.47,17.53,17.42,17.43,613900.0
2007-01-23 09:30:00,17.46,17.74,17.36,17.66,297000.0,17.46,17.74,17.36,17.66,297000.0
2007-01-23 10:00:00,17.66,17.72,17.52,17.6,247200.0,17.66,17.72,17.52,17.6,247200.0
2007-01-23 10:30:00,17.6,17.64,17.55,17.57,154500.0,17.6,17.64,17.55,17.57,154500.0
2007-01-23 11:00:00,17.58,17.74,17.58,17.63,243800.0,17.58,17.74,17.58,17.63,243800.0
2007-01-23 11:30:00,17.62,17.73,17.61,17.7,159600.0,17.62,17.73,17.61,17.7,159600.0
2007-01-23 12:00:00,17.7,17.75,17.65,17.74,101800.0,17.7,17.75,17.65,17.74,101800.0
2007-01-23 12:30:00,17.74,17.84,17.73,17.84,211200.0,17.74,17.84,17.73,17.84,211200.0
2007-01-23 13:00:00,17.83,17.9,17.79,17.87,143300.0,17.83,17.9,17.79,17.87,143300.0
2007-01-23 13:30:00,17.86,17.87,17.74,17.75,177800.0,17.86,17.87,17.74,17.75,177800.0
2007-01-23 14:00:00,17.74,17.78,17.62,17.63,148600.0,17.74,17.78,17.62,17.63,148600.0
2007-01-23 14:30:00,17.63,17.63,17.47,17.54,309700.0,17.63,17.63,17.47,17.54,309700.0
2007-01-23 15:00:00,17.53,17.56,17.44,17.49,185200.0,17.53,17.56,17.44,17.49,185200.0
2007-01-23 15:30:00,17.49,17.51,17.4,17.49,294100.0,17.49,17.51,17.4,17.49,294100.0
2007-01-24 09:30:00,17.54,17.78,17.53,17.63,416000.0,17.54,17.78,17.53,17.63,416000.0
2007-01-24 10:00:00,17.61,17.73,17.58,17.67,131300.0,17.61,17.73,17.58,17.67,131300.0
2007-01-24 10:30:00,17.67,17.81,17.61,17.8,204700.0,17.67,17.81,17.61,17.8,204700.0
2007-01-24 11:00:00,17.8,17.84,17.75,17.77,246900.0,17.8,17.84,17.75,17.77,246900.0
2007-01-24 11:30:00,17.76,17.81,17.74,17.78,108400.0,17.76,17.81,17.74,17.78,108400.0
2007-01-24 12:00:00,17.78,17.78,17.63,17.69,176800.0,17.78,17.78,17.63,17.69,176800.0
2007-01-24 12:30:00,17.69,17.74,17.67,17.73,86000.0,17.69,17.74,17.67,17.73,86000.0
2007-01-24 13:00:00,17.73,17.8,17.7,17.76,104900.0,17.73,17.8,17.7,17.76,104900.0
2007-01-24 13:30:00,17.77,17.82,17.73,17.82,137400.0,17.77,17.82,17.73,17.82,137400.0
2007-01-24 14:00:00,17.82,17.92,17.8,17.92,304400.0,17.82,17.92,17.8,17.92,304400.0
2007-01-24 14:30:00,17.91,18.1,17.9,18.07,475400.0,17.91,18.1,17.9,18.07,475400.0
2007-01-24 15:00:00,18.08,18.34,18.07,18.27,761800.0,18.08,18.34,18.07,18.27,761800.0
2007-01-24 15:30:00,18.27,18.27,18.13,18.2,647200.0,18.27,18.27,18.13,18.2,647200.0
2007-01-25 09:30:00,17.85,18.2,17.57,18.03,765400.0,17.85,18.2,17.57,18.03,765400.0
2007-01-25 10:00:00,18.04,18.04,17.68,17.73,413900.0,18.04,18.04,17.68,17.73,413900.0
2007-01-25 10:30:00,17.73,17.84,17.72,17.77,260100.0,17.73,17.84,17.72,17.77,260100.0
2007-01-25 11:00:00,17.77,17.82,17.75,17.77,193600.0,17.77,17.82,17.75,17.77,193600.0
2007-01-25 11:30:00,17.77,17.81,17.7,17.71,438700.0,17.77,17.81,17.7,17.71,438700.0
2007-01-25 12:00:00,17.71,17.73,17.48,17.48,778800.0,17.71,17.73,17.48,17.48,778800.0
2007-01-25 12:30:00,17.48,17.55,17.35,17.36,622700.0,17.48,17.55,17.35,17.36,622700.0
2007-01-25 13:00:00,17.35,17.44,17.32,17.41,549800.0,17.35,17.44,17.32,17.41,549800.0
2007-01-25 13:30:00,17.41,17.46,17.36,17.37,261900.0,17.41,17.46,17.36,17.37,261900.0
2007-01-25 14:00:00,17.37,17.41,17.32,17.35,310900.0,17.37,17.41,17.32,17.35,310900.0
2007-01-25 14:30:00,17.35,17.44,17.33,17.43,334800.0,17.35,17.44,17.33,17.43,334800.0
2007-01-25 15:00:00,17.44,17.44,17.34,17.4,327500.0,17.44,17.44,17.34,17.4,327500.0
2007-01-25 15:30:00,17.4,17.54,14.73,17.42,908300.0,17.4,17.54,14.73,17.42,908300.0
2007-01-26 09:30:00,17.51,17.86,17.49,17.84,543700.0,17.51,17.86,17.49,17.84,543700.0
2007-01-26 10:00:00,17.83,17.98,17.66,17.88,727600.0,17.83,17.98,17.66,17.88,727600.0
2007-01-26 10:30:00,17.87,18.21,17.87,18.06,838300.0,17.87,18.21,17.87,18.06,838300.0
2007-01-26 11:00:00,18.07,18.16,17.96,18.14,479400.0,18.07,18.16,17.96,18.14,479400.0
2007-01-26 11:30:00,18.13,18.14,17.99,18.11,300900.0,18.13,18.14,17.99,18.11,300900.0
2007-01-26 12:00:00,18.11,19.03,18.07,18.87,1718700.0,18.11,19.03,18.07,18.87,1718700.0
2007-01-26 12:30:00,18.85,18.87,18.42,18.58,1491600.0,18.85,18.87,18.42,18.58,1491600.0
2007-01-26 13:00:00,18.56,18.6,18.35,18.5,501700.0,18.56,18.6,18.35,18.5,501700.0
2007-01-26 13:30:00,18.5,18.65,18.49,18.59,428900.0,18.5,18.65,18.49,18.59,428900.0
2007-01-26 14:00:00,18.6,19.35,18.55,19.11,2095500.0,18.6,19.35,18.55,19.11,2095500.0
2007-01-26 14:30:00,19.11,19.21,18.93,19.12,1133300.0,19.11,19.21,18.93,19.12,1133300.0
2007-01-26 15:00:00,19.11,19.36,18.92,19.08,2079900.0,19.11,19.36,18.92,19.08,2079900.0
2007-01-26 15:30:00,19.08,19.29,18.93,18.98,1575200.0,19.08,19.29,18.93,18.98,1575200.0
2007-01-29 09:30:00,18.74,18.8,18.25,18.41,1224600.0,18.74,18.8,18.25,18.41,1224600.0
2007-01-29 10:00:00,18.42,18.46,18.17,18.17,760800.0,18.42,18.46,18.17,18.17,760800.0
2007-01-29 10:30:00,18.18,18.42,18.15,18.38,470600.0,18.18,18.42,18.15,18.38,470600.0
2007-01-29 11:00:00,18.38,18.55,18.31,18.51,424400.0,18.38,18.55,18.31,18.51,424400.0
2007-01-29 11:30:00,18.51,18.51,18.35,18.44,272100.0,18.51,18.51,18.35,18.44,272100.0
2007-01-29 12:00:00,18.44,18.5,18.37,18.39,230200.0,18.44,18.5,18.37,18.39,230200.0
2007-01-29 12:30:00,18.39,18.45,18.34,18.41,205100.0,18.39,18.45,18.34,18.41,205100.0
2007-01-29 13:00:00,18.42,18.45,18.36,18.43,199000.0,18.42,18.45,18.36,18.43,199000.0
2007-01-29 13:30:00,18.43,18.45,18.22,18.25,310400.0,18.43,18.45,18.22,18.25,310400.0
2007-01-29 14:00:00,18.25,18.31,18.21,18.26,275000.0,18.25,18.31,18.21,18.26,275000.0
2007-01-29 14:30:00,18.26,18.35,18.22,18.24,191300.0,18.26,18.35,18.22,18.24,191300.0
2007-01-29 15:00:00,18.24,18.33,18.22,18.29,229100.0,18.24,18.33,18.22,18.29,229100.0
2007-01-29 15:30:00,18.29,18.3,18.22,18.25,431200.0,18.29,18.3,18.22,18.25,431200.0
2007-01-30 09:30:00,18.22,18.46,18.2,18.26,375500.0,18.22,18.46,18.2,18.26,375500.0
2007-01-30 10:00:00,18.27,18.47,18.25,18.45,289200.0,18.27,18.47,18.25,18.45,289200.0
2007-01-30 10:30:00,18.45,18.67,18.45,18.64,446800.0,18.45,18.67,18.45,18.64,446800.0
2007-01-30 11:00:00,18.65,18.98,18.64,18.78,828600.0,18.65,18.98,18.64,18.78,828600.0
2007-01-30 11:30:00,18.78,18.81,18.66,18.69,416800.0,18.78,18.81,18.66,18.69,416800.0
2007-01-30 12:00:00,18.69,18.74,18.62,18.63,198000.0,18.69,18.74,18.62,18.63,198000.0
2007-01-30 12:30:00,18.64,18.7,18.62,18.66,127300.0,18.64,18.7,18.62,18.66,127300.0
2007-01-30 13:00:00,18.66,18.69,18.54,18.61,197300.0,18.66,18.69,18.54,18.61,197300.0
2007-01-30 13:30:00,18.61,18.69,18.55,18.67,148000.0,18.61,18.69,18.55,18.67,148000.0
2007-01-30 14:00:00,18.67,18.67,18.6,18.65,162300.0,18.67,18.67,18.6,18.65,162300.0
2007-01-30 14:30:00,18.65,18.78,18.53,18.58,244900.0,18.65,18.78,18.53,18.58,244900.0
2007-01-30 15:00:00,18.58,18.69,18.55,18.64,482100.0,18.58,18.69,18.55,18.64,482100.0
2007-01-30 15:30:00,18.64,18.64,18.54,18.56,409700.0,18.64,18.64,18.54,18.56,409700.0
2007-01-31 09:30:00,18.44,18.58,18.23,18.36,286800.0,18.44,18.58,18.23,18.36,286800.0
2007-01-31 10:00:00,18.35,18.55,18.34,18.51,257200.0,18.35,18.55,18.34,18.51,257200.0
2007-01-31 10:30:00,18.51,18.69,18.5,18.54,273800.0,18.51,18.69,18.5,18.54,273800.0
2007-01-31 11:00:00,18.53,18.54,18.45,18.48,125600.0,18.53,18.54,18.45,18.48,125600.0
2007-01-31 11:30:00,18.47,18.49,18.41,18.41,67500.0,18.47,18.49,18.41,18.41,67500.0
2007-01-31 12:00:00,18.41,18.47,18.34,18.47,165400.0,18.41,18.47,18.34,18.47,165400.0
2007-01-31 12:30:00,18.47,18.56,18.43,18.54,118300.0,18.47,18.56,18.43,18.54,118300.0
2007-01-31 13:00:00,18.53,18.56,18.48,18.49,136400.0,18.53,18.56,18.48,18.49,136400.0
2007-01-31 13:30:00,18.5,18.55,18.48,18.53,135200.0,18.5,18.55,18.48,18.53,135200.0
2007-01-31 14:00:00,18.52,18.74,18.47,18.63,234100.0,18.52,18.74,18.47,18.63,234100.0
2007-01-31 14:30:00,18.64,18.8,18.63,18.69,334500.0,18.64,18.8,18.63,18.69,334500.0
2007-01-31 15:00:00,18.7,18.77,18.65,18.71,289400.0,18.7,18.77,18.65,18.71,289400.0
2007-01-31 15:30:00,18.71,18.72,18.56,18.59,470900.0,18.71,18.72,18.56,18.59,470900.0
2007-02-01 09:30:00,18.78,18.84,18.62,18.72,291900.0,18.78,18.84,18.62,18.72,291900.0
2007-02-01 10:00:00,18.71,18.74,18.53,18.57,223600.0,18.71,18.74,18.53,18.57,223600.0
2007-02-01 10:30:00,18.56,68.69,18.54,18.64,230200.0,18.56,68.69,18.54,18.64,230200.0
2007-02-01 11:00:00,18.64,18.64,18.5,18.61,307100.0,18.64,18.64,18.5,18.61,307100.0
2007-02-01 11:30:00,18.62,18.68,18.55,18.65,194900.0,18.62,18.68,18.55,18.65,194900.0
2007-02-01 12:00:00,18.66,18.69,18.6,18.6,115200.0,18.66,18.69,18.6,18.6,115200.0
2007-02-01 12:30:00,18.6,18.63,18.57,18.58,92800.0,18.6,18.63,18.57,18.58,92800.0
2007-02-01 13:00:00,18.58,18.63,18.56,18.61,90000.0,18.58,18.63,18.56,18.61,90000.0
2007-02-01 13:30:00,18.6,18.66,18.58,18.62,85800.0,18.6,18.66,18.58,18.62,85800.0
2007-02-01 14:00:00,18.63,18.64,18.57,18.61,89300.0,18.63,18.64,18.57,18.61,89300.0
2007-02-01 14:30:00,18.61,18.63,18.58,18.62,126700.0,18.61,18.63,18.58,18.62,126700.0
2007-02-01 15:00:00,18.61,18.68,18.56,18.67,221500.0,18.61,18.68,18.56,18.67,221500.0
2007-02-01 15:30:00,18.68,18.69,18.63,18.68,234200.0,18.68,18.69,18.63,18.68,234200.0
2007-02-02 09:30:00,18.71,18.95,18.65,18.87,357400.0,18.71,18.95,18.65,18.87,357400.0
2007-02-02 10:00:00,18.87,19.22,18.87,19.21,634800.0,18.87,19.22,18.87,19.21,634800.0
2007-02-02 10:30:00,19.2,19.35,19.12,19.22,571900.0,19.2,19.35,19.12,19.22,571900.0
2007-02-02 11:00:00,19.22,19.23,19.05,19.1,310900.0,19.22,19.23,19.05,19.1,310900.0
2007-02-02 11:30:00,19.1,19.1,18.93,19.05,309300.0,19.1,19.1,18.93,19.05,309300.0
2007-02-02 12:00:00,19.05,19.09,18.97,19.0,231300.0,19.05,19.09,18.97,19.0,231300.0
2007-02-02 12:30:00,19.0,19.06,18.98,19.04,117000.0,19.0,19.06,18.98,19.04,117000.0
2007-02-02 13:00:00,19.03,19.1,19.03,19.04,122100.0,19.03,19.1,19.03,19.04,122100.0
2007-02-02 13:30:00,19.05,19.1,19.02,19.07,142700.0,19.05,19.1,19.02,19.07,142700.0
2007-02-02 14:00:00,19.06,19.07,18.89,18.94,192400.0,19.06,19.07,18.89,18.94,192400.0
2007-02-02 14:30:00,18.94,18.99,18.89,18.93,123800.0,18.94,18.99,18.89,18.93,123800.0
2007-02-02 15:00:00,18.93,18.98,18.9,18.93,160200.0,18.93,18.98,18.9,18.93,160200.0
2007-02-02 15:30:00,18.93,18.96,18.83,18.89,305300.0,18.93,18.96,18.83,18.89,305300.0
2007-02-05 09:30:00,22.5,23.28,19.95,22.28,5749600.0,22.5,23.28,19.95,22.28,5749600.0
2007-02-05 10:00:00,22.28,22.65,20.75,21.23,4926700.0,22.28,22.65,20.75,21.23,4926700.0
2007-02-05 10:30:00,21.23,22.03,20.9,21.39,2967500.0,21.23,22.03,20.9,21.39,2967500.0
2007-02-05 11:00:00,21.39,22.34,21.38,22.32,2144300.0,21.39,22.34,21.38,22.32,2144300.0
2007-02-05 11:30:00,22.31,22.85,22.1,22.77,3634400.0,22.31,22.85,22.1,22.77,3634400.0
2007-02-05 12:00:00,22.78,23.08,22.63,22.69,2492900.0,22.78,23.08,22.63,22.69,2492900.0
2007-02-05 12:30:00,22.69,22.77,22.25,22.42,1623500.0,22.69,22.77,22.25,22.42,1623500.0
2007-02-05 13:00:00,22.43,22.79,22.36,22.68,1297200.0,22.43,22.79,22.36,22.68,1297200.0
2007-02-05 13:30:00,22.68,22.77,22.35,22.52,1154000.0,22.68,22.77,22.35,22.52,1154000.0
2007-02-05 14:00:00,22.51,22.96,22.43,22.93,1598900.0,22.51,22.96,22.43,22.93,1598900.0
2007-02-05 14:30:00,22.92,22.96,22.77,22.84,1696600.0,22.92,22.96,22.77,22.84,1696600.0
2007-02-05 15:00:00,22.84,23.15,22.59,23.03,4017800.0,22.84,23.15,22.59,23.03,4017800.0
2007-02-05 15:30:00,23.02,23.55,22.99,23.53,5867600.0,23.02,23.55,22.99,23.53,5867600.0
2007-02-06 09:30:00,23.08,23.3,22.75,22.88,2804300.0,23.08,23.3,22.75,22.88,2804300.0
2007-02-06 10:00:00,22.88,23.23,22.65,22.82,2073500.0,22.88,23.23,22.65,22.82,2073500.0
2007-02-06 10:30:00,22.81,22.83,22.43,22.51,1556000.0,22.81,22.83,22.43,22.51,1556000.0
2007-02-06 11:00:00,22.51,22.74,22.34,22.45,1365400.0,22.51,22.74,22.34,22.45,1365400.0
2007-02-06 11:30:00,22.45,22.5,22.24,22.3,1187300.0,22.45,22.5,22.24,22.3,1187300.0
2007-02-06 12:00:00,22.3,22.49,22.3,22.45,759200.0,22.3,22.49,22.3,22.45,759200.0
2007-02-06 12:30:00,22.43,22.44,22.31,22.35,396600.0,22.43,22.44,22.31,22.35,396600.0
2007-02-06 13:00:00,22.35,22.61,22.35,22.49,868100.0,22.35,22.61,22.35,22.49,868100.0
2007-02-06 13:30:00,22.48,22.67,22.44,22.51,668400.0,22.48,22.67,22.44,22.51,668400.0
2007-02-06 14:00:00,22.51,22.53,22.31,22.37,954400.0,22.51,22.53,22.31,22.37,954400.0
2007-02-06 14:30:00,22.37,22.59,22.36,22.56,728800.0,22.37,22.59,22.36,22.56,728800.0
2007-02-06 15:00:00,22.56,22.6,22.45,22.49,731900.0,22.56,22.6,22.45,22.49,731900.0
2007-02-06 15:30:00,22.48,22.49,22.24,22.24,1508400.0,22.48,22.49,22.24,22.24,1508400.0
2007-02-07 09:30:00,22.18,22.7,21.79,22.62,1629200.0,22.18,22.7,21.79,22.62,1629200.0
2007-02-07 10:00:00,22.63,22.98,22.53,22.75,1435300.0,22.63,22.98,22.53,22.75,1435300.0
2007-02-07 10:30:00,22.75,22.87,22.7,22.74,670300.0,22.75,22.87,22.7,22.74,670300.0
2007-02-07 11:00:00,22.74,22.84,22.68,22.74,531800.0,22.74,22.84,22.68,22.74,531800.0
2007-02-07 11:30:00,22.74,22.8,22.65,22.7,395000.0,22.74,22.8,22.65,22.7,395000.0
2007-02-07 12:00:00,22.71,22.73,22.66,22.67,234100.0,22.71,22.73,22.66,22.67,234100.0
2007-02-07 12:30:00,22.67,22.67,22.58,22.61,379600.0,22.67,22.67,22.58,22.61,379600.0
2007-02-07 13:00:00,22.61,22.69,22.5,22.52,364800.0,22.61,22.69,22.5,22.52,364800.0
2007-02-07 13:30:00,22.52,22.52,22.29,22.34,481000.0,22.52,22.52,22.29,22.34,481000.0
2007-02-07 14:00:00,22.34,22.4,22.15,22.25,474300.0,22.34,22.4,22.15,22.25,474300.0
2007-02-07 14:30:00,22.27,22.31,22.1,22.23,382000.0,22.27,22.31,22.1,22.23,382000.0
2007-02-07 15:00:00,22.23,22.31,22.19,22.24,287300.0,22.23,22.31,22.19,22.24,287300.0
2007-02-07 15:30:00,22.24,22.35,22.2,22.29,426300.0,22.24,22.35,22.2,22.29,426300.0
2007-02-08 09:30:00,23.0,23.58,22.0,23.11,2999700.0,23.0,23.58,22.0,23.11,2999700.0
2007-02-08 10:00:00,23.11,23.3,23.0,23.18,960000.0,23.11,23.3,23.0,23.18,960000.0
2007-02-08 10:30:00,23.18,23.3,23.05,23.2,756500.0,23.18,23.3,23.05,23.2,756500.0
2007-02-08 11:00:00,23.2,23.95,23.2,23.65,2885900.0,23.2,23.95,23.2,23.65,2885900.0
2007-02-08 11:30:00,23.66,23.85,23.6,23.61,966500.0,23.66,23.85,23.6,23.61,966500.0
2007-02-08 12:00:00,23.61,23.65,23.41,23.42,712000.0,23.61,23.65,23.41,23.42,712000.0
2007-02-08 12:30:00,23.43,23.75,23.41,23.74,509700.0,23.43,23.75,23.41,23.74,509700.0
2007-02-08 13:00:00,23.73,23.8,23.45,23.48,563700.0,23.73,23.8,23.45,23.48,563700.0
2007-02-08 13:30:00,23.49,23.56,23.43,23.55,287700.0,23.49,23.56,23.43,23.55,287700.0
2007-02-08 14:00:00,23.53,23.73,23.51,23.71,507100.0,23.53,23.73,23.51,23.71,507100.0
2007-02-08 14:30:00,23.7,23.71,23.46,23.49,463700.0,23.7,23.71,23.46,23.49,463700.0
2007-02-08 15:00:00,23.5,23.52,23.19,23.26,939400.0,23.5,23.52,23.19,23.26,939400.0
2007-02-08 15:30:00,23.27,23.35,23.1,23.12,916200.0,23.27,23.35,23.1,23.12,916200.0
2007-02-09 09:30:00,23.23,23.44,22.85,22.9,949400.0,23.23,23.44,22.85,22.9,949400.0
2007-02-09 10:00:00,22.91,22.91,22.65,22.65,713700.0,22.91,22.91,22.65,22.65,713700.0
2007-02-09 10:30:00,22.65,22.77,22.56,22.63,429400.0,22.65,22.77,22.56,22.63,429400.0
2007-02-09 11:00:00,22.62,22.71,22.58,22.71,378600.0,22.62,22.71,22.58,22.71,378600.0
2007-02-09 11:30:00,22.71,22.85,22.71,22.84,310800.0,22.71,22.85,22.71,22.84,310800.0
2007-02-09 12:00:00,22.84,22.84,22.58,22.58,395200.0,22.84,22.84,22.58,22.58,395200.0
2007-02-09 12:30:00,22.59,22.6,22.4,22.44,488000.0,22.59,22.6,22.4,22.44,488000.0
2007-02-09 13:00:00,22.43,22.53,22.39,22.52,622600.0,22.43,22.53,22.39,22.52,622600.0
2007-02-09 13:30:00,22.51,22.52,22.35,22.4,362900.0,22.51,22.52,22.35,22.4,362900.0
2007-02-09 14:00:00,22.38,22.52,22.35,22.49,285600.0,22.38,22.52,22.35,22.49,285600.0
2007-02-09 14:30:00,22.49,22.5,22.38,22.45,398800.0,22.49,22.5,22.38,22.45,398800.0
2007-02-09 15:00:00,22.45,22.55,22.4,22.45,332900.0,22.45,22.55,22.4,22.45,332900.0
2007-02-09 15:30:00,22.44,22.47,22.29,22.38,644500.0,22.44,22.47,22.29,22.38,644500.0
2007-02-12 09:30:00,22.77,22.89,22.52,22.62,683200.0,22.77,22.89,22.52,22.62,683200.0
2007-02-12 10:00:00,22.61,22.61,22.33,22.46,516600.0,22.61,22.61,22.33,22.46,516600.0
2007-02-12 10:30:00,22.45,22.49,22.35,22.42,275700.0,22.45,22.49,22.35,22.42,275700.0
2007-02-12 11:00:00,22.41,22.42,22.01,22.04,858900.0,22.41,22.42,22.01,22.04,858900.0
2007-02-12 11:30:00,22.04,22.15,21.92,22.09,804900.0,22.04,22.15,21.92,22.09,804900.0
2007-02-12 12:00:00,22.09,22.09,21.97,22.02,226300.0,22.09,22.09,21.97,22.02,226300.0
2007-02-12 12:30:00,22.01,22.07,21.98,22.06,217000.0,22.01,22.07,21.98,22.06,217000.0
2007-02-12 13:00:00,22.06,22.07,21.81,21.87,383700.0,22.06,22.07,21.81,21.87,383700.0
2007-02-12 13:30:00,21.87,22.0,21.83,21.98,381200.0,21.87,22.0,21.83,21.98,381200.0
2007-02-12 14:00:00,21.98,21.99,21.85,21.86,210600.0,21.98,21.99,21.85,21.86,210600.0
2007-02-12 14:30:00,21.86,21.86,21.75,21.79,355400.0,21.86,21.86,21.75,21.79,355400.0
2007-02-12 15:00:00,21.79,21.83,21.72,21.78,369800.0,21.79,21.83,21.72,21.78,369800.0
2007-02-12 15:30:00,21.78,21.87,21.69,21.84,768600.0,21.78,21.87,21.69,21.84,768600.0
2007-02-13 09:30:00,21.93,22.44,21.93,22.39,879000.0,21.93,22.44,21.93,22.39,879000.0
2007-02-13 10:00:00,22.37,22.4,21.93,22.02,504500.0,22.37,22.4,21.93,22.02,504500.0
2007-02-13 10:30:00,22.01,22.1,21.63,21.72,660400.0,22.01,22.1,21.63,21.72,660400.0
2007-02-13 11:00:00,21.73,21.82,21.61,21.68,290600.0,21.73,21.82,21.61,21.68,290600.0
2007-02-13 11:30:00,21.68,21.78,21.64,21.7,264100.0,21.68,21.78,21.64,21.7,264100.0
2007-02-13 12:00:00,21.7,21.77,21.65,21.65,209100.0,21.7,21.77,21.65,21.65,209100.0
2007-02-13 12:30:00,21.65,21.67,21.6,21.65,217100.0,21.65,21.67,21.6,21.65,217100.0
2007-02-13 13:00:00,21.65,21.76,21.62,21.63,188200.0,21.65,21.76,21.62,21.63,188200.0
2007-02-13 13:30:00,21.62,21.67,21.57,21.65,205900.0,21.62,21.67,21.57,21.65,205900.0
2007-02-13 14:00:00,21.65,21.75,21.63,21.7,193400.0,21.65,21.75,21.63,21.7,193400.0
2007-02-13 14:30:00,21.71,21.83,21.67,21.8,167100.0,21.71,21.83,21.67,21.8,167100.0
2007-02-13 15:00:00,21.8,21.81,21.68,21.73,200300.0,21.8,21.81,21.68,21.73,200300.0
2007-02-13 15:30:00,21.73,21.86,21.72,21.81,349200.0,21.73,21.86,21.72,21.81,349200.0
2007-02-14 09:30:00,21.9,22.17,21.86,21.99,423100.0,21.9,22.17,21.86,21.99,423100.0
2007-02-14 10:00:00,21.99,22.11,21.9,21.94,441700.0,21.99,22.11,21.9,21.94,441700.0
2007-02-14 10:30:00,21.93,22.08,21.83,22.04,796500.0,21.93,22.08,21.83,22.04,796500.0
2007-02-14 11:00:00,22.05,22.06,21.99,22.0,257200.0,22.05,22.06,21.99,22.0,257200.0
2007-02-14 11:30:00,21.99,22.04,21.94,22.03,181400.0,21.99,22.04,21.94,22.03,181400.0
2007-02-14 12:00:00,22.03,22.13,21.98,21.99,259400.0,22.03,22.13,21.98,21.99,259400.0
2007-02-14 12:30:00,22.0,22.06,21.98,22.01,223100.0,22.0,22.06,21.98,22.01,223100.0
2007-02-14 13:00:00,22.01,22.03,21.91,21.98,245500.0,22.01,22.03,21.91,21.98,245500.0
2007-02-14 13:30:00,21.99,22.05,21.97,22.0,205100.0,21.99,22.05,21.97,22.0,205100.0
2007-02-14 14:00:00,22.01,22.04,21.95,21.96,128500.0,22.01,22.04,21.95,21.96,128500.0
2007-02-14 14:30:00,21.97,22.05,21.96,22.0,125000.0,21.97,22.05,21.96,22.0,125000.0
2007-02-14 15:00:00,22.0,22.06,21.97,22.02,205500.0,22.0,22.06,21.97,22.02,205500.0
2007-02-14 15:30:00,22.02,22.05,21.96,22.01,370600.0,22.02,22.05,21.96,22.01,370600.0
2007-02-15 09:30:00,22.2,22.35,22.02,22.2,374100.0,22.2,22.35,22.02,22.2,374100.0
2007-02-15 10:00:00,22.2,22.34,22.1,22.25,410900.0,22.2,22.34,22.1,22.25,410900.0
2007-02-15 10:30:00,22.24,22.26,22.05,22.08,203800.0,22.24,22.26,22.05,22.08,203800.0
2007-02-15 11:00:00,22.09,22.18,22.06,22.11,208600.0,22.09,22.18,22.06,22.11,208600.0
2007-02-15 11:30:00,22.11,22.12,21.95,22.03,274500.0,22.11,22.12,21.95,22.03,274500.0
2007-02-15 12:00:00,22.03,22.08,21.91,21.97,254600.0,22.03,22.08,21.91,21.97,254600.0
2007-02-15 12:30:00,21.97,22.11,21.95,22.09,232200.0,21.97,22.11,21.95,22.09,232200.0
2007-02-15 13:00:00,22.1,22.12,22.04,22.1,205500.0,22.1,22.12,22.04,22.1,205500.0
2007-02-15 13:30:00,22.11,22.18,22.1,22.17,206100.0,22.11,22.18,22.1,22.17,206100.0
2007-02-15 14:00:00,22.16,22.31,22.12,22.27,227900.0,22.16,22.31,22.12,22.27,227900.0
2007-02-15 14:30:00,22.27,22.45,22.26,22.45,527500.0,22.27,22.45,22.26,22.45,527500.0
2007-02-15 15:00:00,22.45,22.54,22.4,22.41,833600.0,22.45,22.54,22.4,22.41,833600.0
2007-02-15 15:30:00,22.41,22.49,22.33,22.42,707300.0,22.41,22.49,22.33,22.42,707300.0
2007-02-16 09:30:00,22.84,22.9,22.35,22.46,902500.0,22.84,22.9,22.35,22.46,902500.0
2007-02-16 10:00:00,22.47,22.65,22.29,22.62,631800.0,22.47,22.65,22.29,22.62,631800.0
2007-02-16 10:30:00,22.62,22.79,22.54,22.69,380100.0,22.62,22.79,22.54,22.69,380100.0
2007-02-16 11:00:00,22.68,22.7,22.55,22.65,246400.0,22.68,22.7,22.55,22.65,246400.0
2007-02-16 11:30:00,22.66,22.69,22.61,22.64,186600.0,22.66,22.69,22.61,22.64,186600.0
2007-02-16 12:00:00,22.66,22.79,22.63,22.78,341900.0,22.66,22.79,22.63,22.78,341900.0
2007-02-16 12:30:00,22.78,22.87,22.72,22.74,441800.0,22.78,22.87,22.72,22.74,441800.0
2007-02-16 13:00:00,22.75,22.84,22.74,22.81,284100.0,22.75,22.84,22.74,22.81,284100.0
2007-02-16 13:30:00,22.81,22.82,22.57,22.7,395600.0,22.81,22.82,22.57,22.7,395600.0
2007-02-16 14:00:00,22.71,23.08,22.68,22.91,1262600.0,22.71,23.08,22.68,22.91,1262600.0
2007-02-16 14:30:00,22.91,23.05,22.82,22.87,1074800.0,22.91,23.05,22.82,22.87,1074800.0
2007-02-16 15:00:00,22.87,22.87,22.62,22.69,747600.0,22.87,22.87,22.62,22.69,747600.0
2007-02-16 15:30:00,22.69,22.73,22.6,22.65,918200.0,22.69,22.73,22.6,22.65,918200.0
2007-02-20 09:30:00,22.45,2238.0,21.96,22.01,804900.0,22.45,2238.0,21.96,22.01,804900.0
2007-02-20 10:00:00,22.01,22.03,21.9,22.02,485400.0,22.01,22.03,21.9,22.02,485400.0
2007-02-20 10:30:00,22.02,22.37,22.01,22.22,626200.0,22.02,22.37,22.01,22.22,626200.0
2007-02-20 11:00:00,22.22,22.29,22.14,22.29,290900.0,22.22,22.29,22.14,22.29,290900.0
2007-02-20 11:30:00,22.29,22.38,22.21,22.22,260400.0,22.29,22.38,22.21,22.22,260400.0
2007-02-20 12:00:00,22.21,22.38,22.2,22.33,216100.0,22.21,22.38,22.2,22.33,216100.0
2007-02-20 12:30:00,22.33,22.33,22.21,22.24,134500.0,22.33,22.33,22.21,22.24,134500.0
2007-02-20 13:00:00,22.24,22.24,22.12,22.17,169900.0,22.24,22.24,22.12,22.17,169900.0
2007-02-20 13:30:00,22.16,22.23,22.11,22.21,113400.0,22.16,22.23,22.11,22.21,113400.0
2007-02-20 14:00:00,22.21,22.25,22.13,22.22,135900.0,22.21,22.25,22.13,22.22,135900.0
2007-02-20 14:30:00,22.21,22.23,22.17,22.2,151700.0,22.21,22.23,22.17,22.2,151700.0
2007-02-20 15:00:00,22.2,22.23,22.17,22.19,89500.0,22.2,22.23,22.17,22.19,89500.0
2007-02-20 15:30:00,22.19,22.22,22.15,22.17,339700.0,22.19,22.22,22.15,22.17,339700.0
2007-02-21 09:30:00,21.91,22.1,21.86,21.99,346500.0,21.91,22.1,21.86,21.99,346500.0
2007-02-21 10:00:00,21.98,22.13,21.96,22.13,177500.0,21.98,22.13,21.96,22.13,177500.0
2007-02-21 10:30:00,22.08,22.18,22.04,22.09,328300.0,22.08,22.18,22.04,22.09,328300.0
2007-02-21 11:00:00,22.09,22.09,21.97,21.98,152700.0,22.09,22.09,21.97,21.98,152700.0
2007-02-21 11:30:00,21.97,22.0,21.96,21.99,135100.0,21.97,22.0,21.96,21.99,135100.0
2007-02-21 12:00:00,21.98,22.08,21.95,22.08,141900.0,21.98,22.08,21.95,22.08,141900.0
2007-02-21 12:30:00,22.08,22.09,21.99,21.99,109000.0,22.08,22.09,21.99,21.99,109000.0
2007-02-21 13:00:00,21.97,22.06,21.96,22.04,106100.0,21.97,22.06,21.96,22.04,106100.0
2007-02-21 13:30:00,22.03,22.04,21.92,21.93,125800.0,22.03,22.04,21.92,21.93,125800.0
2007-02-21 14:00:00,21.93,21.96,21.86,21.9,203300.0,21.93,21.96,21.86,21.9,203300.0
2007-02-21 14:30:00,21.89,21.89,21.78,21.85,244300.0,21.89,21.89,21.78,21.85,244300.0
2007-02-21 15:00:00,21.85,21.88,21.73,21.74,285500.0,21.85,21.88,21.73,21.74,285500.0
2007-02-21 15:30:00,21.75,21.95,21.74,21.94,438800.0,21.75,21.95,21.74,21.94,438800.0
2007-02-22 09:30:00,22.07,22.32,22.06,22.23,368400.0,22.07,22.32,22.06,22.23,368400.0
2007-02-22 10:00:00,22.23,22.26,22.07,22.13,202700.0,22.23,22.26,22.07,22.13,202700.0
2007-02-22 10:30:00,22.13,22.13,21.87,22.08,262000.0,22.13,22.13,21.87,22.08,262000.0
2007-02-22 11:00:00,22.09,22.12,21.88,21.98,189700.0,22.09,22.12,21.88,21.98,189700.0
2007-02-22 11:30:00,21.98,21.99,21.75,21.83,285600.0,21.98,21.99,21.75,21.83,285600.0
2007-02-22 12:00:00,21.82,21.9,21.77,21.9,118500.0,21.82,21.9,21.77,21.9,118500.0
2007-02-22 12:30:00,21.9,21.92,21.77,21.82,109000.0,21.9,21.92,21.77,21.82,109000.0
2007-02-22 13:00:00,21.82,21.84,21.73,21.79,181500.0,21.82,21.84,21.73,21.79,181500.0
2007-02-22 13:30:00,21.79,21.87,21.78,21.82,75900.0,21.79,21.87,21.78,21.82,75900.0
2007-02-22 14:00:00,21.82,21.87,21.82,21.86,79400.0,21.82,21.87,21.82,21.86,79400.0
2007-02-22 14:30:00,21.85,21.86,21.74,21.79,170500.0,21.85,21.86,21.74,21.79,170500.0
2007-02-22 15:00:00,21.8,21.88,21.78,21.85,171100.0,21.8,21.88,21.78,21.85,171100.0
2007-02-22 15:30:00,21.86,21.91,21.83,21.9,348700.0,21.86,21.91,21.83,21.9,348700.0
2007-02-23 09:30:00,21.91,22.08,21.77,21.78,294000.0,21.91,22.08,21.77,21.78,294000.0
2007-02-23 10:00:00,21.78,22.05,21.78,21.94,244300.0,21.78,22.05,21.78,21.94,244300.0
2007-02-23 10:30:00,21.95,21.96,21.82,21.86,171800.0,21.95,21.96,21.82,21.86,171800.0
2007-02-23 11:00:00,21.87,22.0,21.87,21.96,170900.0,21.87,22.0,21.87,21.96,170900.0
2007-02-23 11:30:00,21.95,22.05,21.93,22.01,205000.0,21.95,22.05,21.93,22.01,205000.0
2007-02-23 12:00:00,22.0,22.0,21.83,21.85,156700.0,22.0,22.0,21.83,21.85,156700.0
2007-02-23 12:30:00,21.85,21.87,21.72,21.73,235800.0,21.85,21.87,21.72,21.73,235800.0
2007-02-23 13:00:00,21.72,21.8,21.65,21.75,188800.0,21.72,21.8,21.65,21.75,188800.0
2007-02-23 13:30:00,21.74,21.76,21.69,21.7,156000.0,21.74,21.76,21.69,21.7,156000.0
2007-02-23 14:00:00,21.7,21.8,21.69,21.75,123000.0,21.7,21.8,21.69,21.75,123000.0
2007-02-23 14:30:00,21.75,21.8,21.7,21.73,133000.0,21.75,21.8,21.7,21.73,133000.0
2007-02-23 15:00:00,21.73,21.77,21.69,21.75,163900.0,21.73,21.77,21.69,21.75,163900.0
2007-02-23 15:30:00,21.74,21.8,21.74,21.78,338900.0,21.74,21.8,21.74,21.78,338900.0
2007-02-26 09:30:00,22.08,22.09,21.4,21.43,458400.0,22.08,22.09,21.4,21.43,458400.0
2007-02-26 10:00:00,21.42,21.43,21.18,21.37,480700.0,21.42,21.43,21.18,21.37,480700.0
2007-02-26 10:30:00,21.36,21.43,21.28,21.34,169700.0,21.36,21.43,21.28,21.34,169700.0
2007-02-26 11:00:00,21.34,21.39,21.18,21.26,307300.0,21.34,21.39,21.18,21.26,307300.0
2007-02-26 11:30:00,21.25,21.25,21.08,21.15,374200.0,21.25,21.25,21.08,21.15,374200.0
2007-02-26 12:00:00,21.15,21.19,21.01,21.16,318500.0,21.15,21.19,21.01,21.16,318500.0
2007-02-26 12:30:00,21.16,21.24,21.11,21.16,201700.0,21.16,21.24,21.11,21.16,201700.0
2007-02-26 13:00:00,21.16,21.2,21.11,21.15,104300.0,21.16,21.2,21.11,21.15,104300.0
2007-02-26 13:30:00,21.15,21.2,21.15,21.17,131400.0,21.15,21.2,21.15,21.17,131400.0
2007-02-26 14:00:00,21.18,21.29,21.17,21.26,183000.0,21.18,21.29,21.17,21.26,183000.0
2007-02-26 14:30:00,21.26,21.55,21.25,21.43,325200.0,21.26,21.55,21.25,21.43,325200.0
2007-02-26 15:00:00,21.42,21.54,21.42,21.42,272900.0,21.42,21.54,21.42,21.42,272900.0
2007-02-26 15:30:00,21.42,21.47,21.37,21.43,262400.0,21.42,21.47,21.37,21.43,262400.0
2007-02-27 09:30:00,20.66,20.68,20.28,20.61,790500.0,20.66,20.68,20.28,20.61,790500.0
2007-02-27 10:00:00,20.62,20.79,20.52,20.73,339500.0,20.62,20.79,20.52,20.73,339500.0
2007-02-27 10:30:00,20.73,20.85,20.7,20.75,246700.0,20.73,20.85,20.7,20.75,246700.0
2007-02-27 11:00:00,20.76,20.78,20.64,20.69,271800.0,20.76,20.78,20.64,20.69,271800.0
2007-02-27 11:30:00,20.69,20.75,20.56,20.59,196000.0,20.69,20.75,20.56,20.59,196000.0
2007-02-27 12:00:00,20.58,20.61,20.33,20.36,399100.0,20.58,20.61,20.33,20.36,399100.0
2007-02-27 12:30:00,20.36,20.46,20.35,20.42,267900.0,20.36,20.46,20.35,20.42,267900.0
2007-02-27 13:00:00,20.42,20.45,20.34,20.38,168600.0,20.42,20.45,20.34,20.38,168600.0
2007-02-27 13:30:00,20.38,20.38,20.29,20.33,263000.0,20.38,20.38,20.29,20.33,263000.0
2007-02-27 14:00:00,20.33,20.34,20.09,20.11,394900.0,20.33,20.34,20.09,20.11,394900.0
2007-02-27 14:30:00,20.1,20.17,19.9,19.97,541800.0,20.1,20.17,19.9,19.97,541800.0
2007-02-27 15:00:00,19.98,20.31,19.85,20.19,555800.0,19.98,20.31,19.85,20.19,555800.0
2007-02-27 15:30:00,20.19,20.24,20.13,20.18,396400.0,20.19,20.24,20.13,20.18,396400.0
2007-02-28 09:30:00,20.48,20.52,19.73,19.93,748600.0,20.48,20.52,19.73,19.93,748600.0
2007-02-28 10:00:00,19.92,20.14,19.84,20.08,434000.0,19.92,20.14,19.84,20.08,434000.0
2007-02-28 10:30:00,20.07,20.25,20.0,20.13,390000.0,20.07,20.25,20.0,20.13,390000.0
2007-02-28 11:00:00,20.11,20.18,20.03,20.06,158300.0,20.11,20.18,20.03,20.06,158300.0
2007-02-28 11:30:00,20.05,20.11,19.93,19.98,223600.0,20.05,20.11,19.93,19.98,223600.0
2007-02-28 12:00:00,19.98,20.06,19.87,19.98,191400.0,19.98,20.06,19.87,19.98,191400.0
2007-02-28 12:30:00,19.97,20.11,19.96,20.03,146200.0,19.97,20.11,19.96,20.03,146200.0
2007-02-28 13:00:00,20.03,20.09,19.98,20.08,158000.0,20.03,20.09,19.98,20.08,158000.0
2007-02-28 13:30:00,20.08,20.08,19.95,19.95,158900.0,20.08,20.08,19.95,19.95,158900.0
2007-02-28 14:00:00,19.95,20.03,19.9,19.92,232200.0,19.95,20.03,19.9,19.92,232200.0
2007-02-28 14:30:00,19.91,19.93,19.82,19.88,283900.0,19.91,19.93,19.82,19.88,283900.0
2007-02-28 15:00:00,19.88,19.99,19.85,19.94,249600.0,19.88,19.99,19.85,19.94,249600.0
2007-02-28 15:30:00,19.94,19.97,19.86,19.92,412600.0,19.94,19.97,19.86,19.92,412600.0
2007-03-01 09:30:00,19.23,19.32,18.87,19.12,965400.0,19.23,19.32,18.87,19.12,965400.0
2007-03-01 10:00:00,19.12,19.69,19.1,19.5,800100.0,19.12,19.69,19.1,19.5,800100.0
2007-03-01 10:30:00,19.5,19.5,19.23,19.45,460500.0,19.5,19.5,19.23,19.45,460500.0
2007-03-01 11:00:00,19.43,19.55,19.3,19.54,236500.0,19.43,19.55,19.3,19.54,236500.0
2007-03-01 11:30:00,19.53,19.61,19.44,19.57,279900.0,19.53,19.61,19.44,19.57,279900.0
2007-03-01 12:00:00,19.57,19.68,19.53,19.65,231600.0,19.57,19.68,19.53,19.65,231600.0
2007-03-01 12:30:00,19.64,19.79,19.61,19.74,226400.0,19.64,19.79,19.61,19.74,226400.0
2007-03-01 13:00:00,19.74,19.89,19.74,19.88,273400.0,19.74,19.89,19.74,19.88,273400.0
2007-03-01 13:30:00,19.88,20.46,19.88,20.43,1420200.0,19.88,20.46,19.88,20.43,1420200.0
2007-03-01 14:00:00,20.41,20.73,20.38,20.38,1096400.0,20.41,20.73,20.38,20.38,1096400.0
2007-03-01 14:30:00,20.39,20.79,20.38,20.5,775300.0,20.39,20.79,20.38,20.5,775300.0
2007-03-01 15:00:00,20.5,20.61,20.29,20.41,667200.0,20.5,20.61,20.29,20.41,667200.0
2007-03-01 15:30:00,20.41,20.45,20.25,20.38,1021700.0,20.41,20.45,20.25,20.38,1021700.0
2007-03-02 09:30:00,20.1,20.49,20.01,20.03,832900.0,20.1,20.49,20.01,20.03,832900.0
2007-03-02 10:00:00,20.05,20.18,19.8,19.88,629700.0,20.05,20.18,19.8,19.88,629700.0
2007-03-02 10:30:00,19.85,20.07,19.82,19.92,384900.0,19.85,20.07,19.82,19.92,384900.0
2007-03-02 11:00:00,19.91,19.94,19.82,19.85,299800.0,19.91,19.94,19.82,19.85,299800.0
2007-03-02 11:30:00,19.84,19.85,19.75,19.81,256100.0,19.84,19.85,19.75,19.81,256100.0
2007-03-02 12:00:00,19.81,19.82,19.52,19.56,442200.0,19.81,19.82,19.52,19.56,442200.0
2007-03-02 12:30:00,19.55,19.63,19.41,19.57,551300.0,19.55,19.63,19.41,19.57,551300.0
2007-03-02 13:00:00,19.56,19.7,19.48,19.63,393400.0,19.56,19.7,19.48,19.63,393400.0
2007-03-02 13:30:00,19.63,19.85,19.61,19.76,608500.0,19.63,19.85,19.61,19.76,608500.0
2007-03-02 14:00:00,19.76,19.82,19.63,19.65,383400.0,19.76,19.82,19.63,19.65,383400.0
2007-03-02 14:30:00,19.65,19.78,19.61,19.68,433400.0,19.65,19.78,19.61,19.68,433400.0
2007-03-02 15:00:00,19.68,19.71,19.6,19.64,349000.0,19.68,19.71,19.6,19.64,349000.0
2007-03-02 15:30:00,19.64,19.65,19.53,19.62,880200.0,19.64,19.65,19.53,19.62,880200.0
2007-03-05 09:30:00,19.2,19.72,19.17,19.72,646500.0,19.2,19.72,19.17,19.72,646500.0
2007-03-05 10:00:00,19.72,19.74,19.51,19.67,337200.0,19.72,19.74,19.51,19.67,337200.0
2007-03-05 10:30:00,19.67,19.68,19.44,19.56,251700.0,19.67,19.68,19.44,19.56,251700.0
2007-03-05 11:00:00,19.57,19.65,19.52,19.56,193500.0,19.57,19.65,19.52,19.56,193500.0
2007-03-05 11:30:00,19.56,19.69,19.53,19.65,243300.0,19.56,19.69,19.53,19.65,243300.0
2007-03-05 12:00:00,19.65,19.66,19.5,19.51,164300.0,19.65,19.66,19.5,19.51,164300.0
2007-03-05 12:30:00,19.51,19.51,19.23,19.25,324800.0,19.51,19.51,19.23,19.25,324800.0
2007-03-05 13:00:00,19.26,19.26,19.13,19.24,318900.0,19.26,19.26,19.13,19.24,318900.0
2007-03-05 13:30:00,19.25,19.42,19.25,19.38,209700.0,19.25,19.42,19.25,19.38,209700.0
2007-03-05 14:00:00,19.39,19.44,19.31,19.31,155100.0,19.39,19.44,19.31,19.31,155100.0
2007-03-05 14:30:00,19.31,19.44,19.28,19.38,148100.0,19.31,19.44,19.28,19.38,148100.0
2007-03-05 15:00:00,19.39,19.41,19.28,19.35,274200.0,19.39,19.41,19.28,19.35,274200.0
2007-03-05 15:30:00,19.35,19.41,19.21,19.24,581900.0,19.35,19.41,19.21,19.24,581900.0
2007-03-06 09:30:00,19.78,19.83,19.49,19.58,477000.0,19.78,19.83,19.49,19.58,477000.0
2007-03-06 10:00:00,19.58,19.66,19.33,19.48,454900.0,19.58,19.66,19.33,19.48,454900.0
2007-03-06 10:30:00,19.49,19.57,19.41,19.45,278700.0,19.49,19.57,19.41,19.45,278700.0
2007-03-06 11:00:00,19.45,19.53,19.44,19.53,197400.0,19.45,19.53,19.44,19.53,197400.0
2007-03-06 11:30:00,19.52,19.6,19.52,19.57,131300.0,19.52,19.6,19.52,19.57,131300.0
2007-03-06 12:00:00,19.57,19.62,19.55,19.58,159300.0,19.57,19.62,19.55,19.58,159300.0
2007-03-06 12:30:00,19.59,19.79,19.58,19.79,277200.0,19.59,19.79,19.58,19.79,277200.0
2007-03-06 13:00:00,19.78,19.95,19.73,19.94,258700.0,19.78,19.95,19.73,19.94,258700.0
2007-03-06 13:30:00,19.95,20.12,19.77,19.94,457100.0,19.95,20.12,19.77,19.94,457100.0
2007-03-06 14:00:00,19.94,19.97,19.85,19.92,216300.0,19.94,19.97,19.85,19.92,216300.0
2007-03-06 14:30:00,19.92,20.05,19.9,19.93,340500.0,19.92,20.05,19.9,19.93,340500.0
2007-03-06 15:00:00,19.92,20.0,19.92,19.94,281300.0,19.92,20.0,19.92,19.94,281300.0
2007-03-06 15:30:00,19.94,19.97,19.8,19.8,358300.0,19.94,19.97,19.8,19.8,358300.0
2007-03-07 09:30:00,19.73,20.13,19.7,19.82,464600.0,19.73,20.13,19.7,19.82,464600.0
2007-03-07 10:00:00,19.81,19.91,19.71,19.75,279500.0,19.81,19.91,19.71,19.75,279500.0
2007-03-07 10:30:00,19.75,19.75,19.58,19.65,366500.0,19.75,19.75,19.58,19.65,366500.0
2007-03-07 11:00:00,19.65,19.77,19.58,19.75,215500.0,19.65,19.77,19.58,19.75,215500.0
2007-03-07 11:30:00,19.75,19.87,19.73,19.82,230500.0,19.75,19.87,19.73,19.82,230500.0
2007-03-07 12:00:00,19.82,19.87,19.69,19.86,187800.0,19.82,19.87,19.69,19.86,187800.0
2007-03-07 12:30:00,19.86,19.95,19.58,19.91,358500.0,19.86,19.95,19.58,19.91,358500.0
2007-03-07 13:00:00,19.91,19.96,19.82,19.91,213000.0,19.91,19.96,19.82,19.91,213000.0
2007-03-07 13:30:00,19.92,20.03,19.91,19.98,219000.0,19.92,20.03,19.91,19.98,219000.0
2007-03-07 14:00:00,19.98,20.0,19.9,19.95,190300.0,19.98,20.0,19.9,19.95,190300.0
2007-03-07 14:30:00,19.96,20.09,19.95,20.05,212500.0,19.96,20.09,19.95,20.05,212500.0
2007-03-07 15:00:00,20.05,20.18,20.0,20.01,328800.0,20.05,20.18,20.0,20.01,328800.0
2007-03-07 15:30:00,20.01,20.02,19.87,19.97,360400.0,20.01,20.02,19.87,19.97,360400.0
2007-03-08 09:30:00,20.4,20.6,20.21,20.3,445900.0,20.4,20.6,20.21,20.3,445900.0
2007-03-08 10:00:00,20.3,20.43,20.26,20.29,190500.0,20.3,20.43,20.26,20.29,190500.0
2007-03-08 10:30:00,20.28,20.41,20.25,20.41,180000.0,20.28,20.41,20.25,20.41,180000.0
2007-03-08 11:00:00,20.41,20.43,20.3,20.31,203400.0,20.41,20.43,20.3,20.31,203400.0
2007-03-08 11:30:00,20.31,20.37,20.29,20.31,163300.0,20.31,20.37,20.29,20.31,163300.0
2007-03-08 12:00:00,20.3,20.32,20.24,20.26,145300.0,20.3,20.32,20.24,20.26,145300.0
2007-03-08 12:30:00,20.26,20.31,20.25,20.3,84000.0,20.26,20.31,20.25,20.3,84000.0
2007-03-08 13:00:00,20.3,20.31,20.19,20.27,193300.0,20.3,20.31,20.19,20.27,193300.0
2007-03-08 13:30:00,20.28,20.38,20.28,20.29,181300.0,20.28,20.38,20.28,20.29,181300.0
2007-03-08 14:00:00,20.28,20.33,20.22,20.22,228200.0,20.28,20.33,20.22,20.22,228200.0
2007-03-08 14:30:00,20.22,20.22,20.03,20.1,375000.0,20.22,20.22,20.03,20.1,375000.0
2007-03-08 15:00:00,20.09,20.11,19.95,19.99,275100.0,20.09,20.11,19.95,19.99,275100.0
2007-03-08 15:30:00,19.99,20.07,19.89,20.01,457100.0,19.99,20.07,19.89,20.01,457100.0
2007-03-09 09:30:00,20.31,20.58,20.25,20.54,827800.0,20.31,20.58,20.25,20.54,827800.0
2007-03-09 10:00:00,20.54,20.65,20.42,20.53,565600.0,20.54,20.65,20.42,20.53,565600.0
2007-03-09 10:30:00,20.52,20.68,20.52,20.6,412000.0,20.52,20.68,20.52,20.6,412000.0
2007-03-09 11:00:00,20.6,20.62,20.51,20.59,180000.0,20.6,20.62,20.51,20.59,180000.0
2007-03-09 11:30:00,20.59,20.6,20.45,20.47,226500.0,20.59,20.6,20.45,20.47,226500.0
2007-03-09 12:00:00,20.47,20.56,20.34,20.55,192900.0,20.47,20.56,20.34,20.55,192900.0
2007-03-09 12:30:00,20.55,20.55,20.39,20.39,122100.0,20.55,20.55,20.39,20.39,122100.0
2007-03-09 13:00:00,20.38,20.4,20.33,20.39,156000.0,20.38,20.4,20.33,20.39,156000.0
2007-03-09 13:30:00,20.39,20.39,20.15,20.15,235800.0,20.39,20.39,20.15,20.15,235800.0
2007-03-09 14:00:00,20.16,20.27,20.15,20.21,201700.0,20.16,20.27,20.15,20.21,201700.0
2007-03-09 14:30:00,20.21,20.29,20.12,20.28,185200.0,20.21,20.29,20.12,20.28,185200.0
2007-03-09 15:00:00,20.28,20.34,20.23,20.3,138800.0,20.28,20.34,20.23,20.3,138800.0
2007-03-09 15:30:00,20.3,20.34,20.25,20.27,310300.0,20.3,20.34,20.25,20.27,310300.0
2007-03-12 09:30:00,20.08,20.55,20.08,20.52,355300.0,20.08,20.55,20.08,20.52,355300.0
2007-03-12 10:00:00,20.52,20.75,20.52,20.57,420800.0,20.52,20.75,20.52,20.57,420800.0
2007-03-12 10:30:00,20.56,20.64,20.52,20.58,146700.0,20.56,20.64,20.52,20.58,146700.0
2007-03-12 11:00:00,20.56,20.6,20.45,20.47,126800.0,20.56,20.6,20.45,20.47,126800.0
2007-03-12 11:30:00,20.42,20.49,20.38,20.4,72500.0,20.42,20.49,20.38,20.4,72500.0
2007-03-12 12:00:00,20.4,20.52,20.38,20.38,113100.0,20.4,20.52,20.38,20.38,113100.0
2007-03-12 12:30:00,20.37,20.49,20.36,20.45,167600.0,20.37,20.49,20.36,20.45,167600.0
2007-03-12 13:00:00,20.45,20.47,20.4,20.42,53800.0,20.45,20.47,20.4,20.42,53800.0
2007-03-12 13:30:00,20.42,20.52,20.38,20.49,102500.0,20.42,20.52,20.38,20.49,102500.0
2007-03-12 14:00:00,20.49,20.64,20.45,20.6,260900.0,20.49,20.64,20.45,20.6,260900.0
2007-03-12 14:30:00,20.59,20.64,20.57,20.58,141700.0,20.59,20.64,20.57,20.58,141700.0
2007-03-12 15:00:00,20.59,20.6,20.51,20.55,207600.0,20.59,20.6,20.51,20.55,207600.0
2007-03-12 15:30:00,20.55,20.55,20.44,20.52,361400.0,20.55,20.55,20.44,20.52,361400.0
2007-03-13 09:30:00,20.26,20.6,20.2,20.51,397000.0,20.26,20.6,20.2,20.51,397000.0
2007-03-13 10:00:00,20.5,20.6,20.38,20.59,320100.0,20.5,20.6,20.38,20.59,320100.0
2007-03-13 10:30:00,20.58,20.75,20.52,20.71,414600.0,20.58,20.75,20.52,20.71,414600.0
2007-03-13 11:00:00,20.71,20.77,20.57,20.58,176100.0,20.71,20.77,20.57,20.58,176100.0
2007-03-13 11:30:00,20.58,20.62,20.5,20.53,148500.0,20.58,20.62,20.5,20.53,148500.0
2007-03-13 12:00:00,20.53,20.56,20.31,20.32,244200.0,20.53,20.56,20.31,20.32,244200.0
2007-03-13 12:30:00,20.32,20.35,20.17,20.21,336500.0,20.32,20.35,20.17,20.21,336500.0
2007-03-13 13:00:00,20.2,20.24,20.09,20.12,235900.0,20.2,20.24,20.09,20.12,235900.0
2007-03-13 13:30:00,20.12,20.14,20.0,20.04,184600.0,20.12,20.14,20.0,20.04,184600.0
2007-03-13 14:00:00,20.05,20.05,19.8,19.81,354100.0,20.05,20.05,19.8,19.81,354100.0
2007-03-13 14:30:00,19.82,19.96,19.82,19.89,200300.0,19.82,19.96,19.82,19.89,200300.0
2007-03-13 15:00:00,19.91,19.99,19.85,19.91,212700.0,19.91,19.99,19.85,19.91,212700.0
2007-03-13 15:30:00,19.91,19.97,19.85,19.91,329500.0,19.91,19.97,19.85,19.91,329500.0
2007-03-14 09:30:00,19.91,20.2,19.67,19.83,372700.0,19.91,20.2,19.67,19.83,372700.0
2007-03-14 10:00:00,19.82,19.97,19.76,19.91,244000.0,19.82,19.97,19.76,19.91,244000.0
2007-03-14 10:30:00,19.91,20.14,19.91,20.13,466300.0,19.91,20.14,19.91,20.13,466300.0
2007-03-14 11:00:00,20.13,20.18,20.04,20.08,273500.0,20.13,20.18,20.04,20.08,273500.0
2007-03-14 11:30:00,20.08,20.13,19.95,19.97,216900.0,20.08,20.13,19.95,19.97,216900.0
2007-03-14 12:00:00,19.96,19.98,19.76,19.84,222900.0,19.96,19.98,19.76,19.84,222900.0
2007-03-14 12:30:00,19.85,19.9,19.78,19.81,213700.0,19.85,19.9,19.78,19.81,213700.0
2007-03-14 13:00:00,19.8,20.0,19.76,19.96,308700.0,19.8,20.0,19.76,19.96,308700.0
2007-03-14 13:30:00,19.96,20.07,19.9,19.96,192800.0,19.96,20.07,19.9,19.96,192800.0
2007-03-14 14:00:00,19.96,20.06,19.9,20.06,173300.0,19.96,20.06,19.9,20.06,173300.0
2007-03-14 14:30:00,20.07,20.3,20.06,20.18,479800.0,20.07,20.3,20.06,20.18,479800.0
2007-03-14 15:00:00,20.17,20.26,20.13,20.18,200300.0,20.17,20.26,20.13,20.18,200300.0
2007-03-14 15:30:00,20.18,20.3,20.09,20.22,404000.0,20.18,20.3,20.09,20.22,404000.0
2007-03-15 09:30:00,20.29,20.36,20.13,20.27,214200.0,20.29,20.36,20.13,20.27,214200.0
2007-03-15 10:00:00,20.26,20.36,20.21,20.35,137100.0,20.26,20.36,20.21,20.35,137100.0
2007-03-15 10:30:00,20.35,20.45,20.32,20.43,210200.0,20.35,20.45,20.32,20.43,210200.0
2007-03-15 11:00:00,20.43,20.44,20.14,20.39,214900.0,20.43,20.44,20.14,20.39,214900.0
2007-03-15 11:30:00,20.4,20.4,20.24,20.24,123800.0,20.4,20.4,20.24,20.24,123800.0
2007-03-15 12:00:00,20.24,20.29,20.2,20.2,127500.0,20.24,20.29,20.2,20.2,127500.0
2007-03-15 12:30:00,20.2,20.34,20.19,20.32,112600.0,20.2,20.34,20.19,20.32,112600.0
2007-03-15 13:00:00,20.32,20.56,20.29,20.51,517200.0,20.32,20.56,20.29,20.51,517200.0
2007-03-15 13:30:00,20.51,20.52,20.35,20.49,376100.0,20.51,20.52,20.35,20.49,376100.0
2007-03-15 14:00:00,20.49,20.64,20.48,20.55,353500.0,20.49,20.64,20.48,20.55,353500.0
2007-03-15 14:30:00,20.54,20.56,20.41,20.42,168900.0,20.54,20.56,20.41,20.42,168900.0
2007-03-15 15:00:00,20.42,20.51,20.37,20.47,106400.0,20.42,20.51,20.37,20.47,106400.0
2007-03-15 15:30:00,20.46,20.52,20.1,20.3,1404800.0,20.46,20.52,20.1,20.3,1404800.0
2007-03-16 09:30:00,20.2,20.34,20.15,20.24,287600.0,20.2,20.34,20.15,20.24,287600.0
2007-03-16 10:00:00,20.23,20.29,20.17,20.23,134500.0,20.23,20.29,20.17,20.23,134500.0
2007-03-16 10:30:00,20.23,20.3,20.13,20.16,204500.0,20.23,20.3,20.13,20.16,204500.0
2007-03-16 11:00:00,20.15,20.15,19.94,20.01,326100.0,20.15,20.15,19.94,20.01,326100.0
2007-03-16 11:30:00,20.01,20.15,19.95,20.07,243200.0,20.01,20.15,19.95,20.07,243200.0
2007-03-16 12:00:00,20.06,20.13,20.0,20.06,212700.0,20.06,20.13,20.0,20.06,212700.0
2007-03-16 12:30:00,20.07,20.11,20.01,20.05,205400.0,20.07,20.11,20.01,20.05,205400.0
2007-03-16 13:00:00,20.05,20.2,20.03,20.18,252900.0,20.05,20.2,20.03,20.18,252900.0
2007-03-16 13:30:00,20.19,20.25,20.1,20.18,322100.0,20.19,20.25,20.1,20.18,322100.0
2007-03-16 14:00:00,20.19,20.19,19.99,20.01,274400.0,20.19,20.19,19.99,20.01,274400.0
2007-03-16 14:30:00,20.01,20.14,19.97,20.09,339100.0,20.01,20.14,19.97,20.09,339100.0
2007-03-16 15:00:00,20.09,20.1,20.03,20.06,203800.0,20.09,20.1,20.03,20.06,203800.0
2007-03-16 15:30:00,20.05,20.09,20.0,20.07,291400.0,20.05,20.09,20.0,20.07,291400.0
2007-03-19 09:30:00,20.17,20.33,20.04,20.19,590500.0,20.17,20.33,20.04,20.19,590500.0
2007-03-19 10:00:00,20.18,20.22,20.01,20.2,520200.0,20.18,20.22,20.01,20.2,520200.0
2007-03-19 10:30:00,20.19,20.26,20.09,20.24,572100.0,20.19,20.26,20.09,20.24,572100.0
2007-03-19 11:00:00,20.23,20.26,20.15,20.19,389800.0,20.23,20.26,20.15,20.19,389800.0
2007-03-19 11:30:00,20.19,20.2,20.14,20.19,115700.0,20.19,20.2,20.14,20.19,115700.0
2007-03-19 12:00:00,20.19,20.19,19.98,19.99,253800.0,20.19,20.19,19.98,19.99,253800.0
2007-03-19 12:30:00,19.99,20.0,19.9,19.9,292300.0,19.99,20.0,19.9,19.9,292300.0
2007-03-19 13:00:00,19.9,19.93,19.81,19.83,276500.0,19.9,19.93,19.81,19.83,276500.0
2007-03-19 13:30:00,19.83,19.84,19.74,19.79,412800.0,19.83,19.84,19.74,19.79,412800.0
2007-03-19 14:00:00,19.78,19.85,19.76,19.78,119400.0,19.78,19.85,19.76,19.78,119400.0
2007-03-19 14:30:00,19.77,19.83,19.71,19.76,179100.0,19.77,19.83,19.71,19.76,179100.0
2007-03-19 15:00:00,19.76,19.82,19.73,19.73,188700.0,19.76,19.82,19.73,19.73,188700.0
2007-03-19 15:30:00,19.73,19.82,19.73,19.8,301300.0,19.73,19.82,19.73,19.8,301300.0
2007-03-20 09:30:00,21.03,21.48,20.91,21.05,2688400.0,21.03,21.48,20.91,21.05,2688400.0
2007-03-20 10:00:00,21.04,21.47,21.04,21.3,1693300.0,21.04,21.47,21.04,21.3,1693300.0
2007-03-20 10:30:00,21.31,21.55,21.28,21.4,1386900.0,21.31,21.55,21.28,21.4,1386900.0
2007-03-20 11:00:00,21.4,21.53,21.31,21.45,1092100.0,21.4,21.53,21.31,21.45,1092100.0
2007-03-20 11:30:00,21.45,21.64,21.41,21.48,794500.0,21.45,21.64,21.41,21.48,794500.0
2007-03-20 12:00:00,21.48,21.57,21.35,21.46,516600.0,21.48,21.57,21.35,21.46,516600.0
2007-03-20 12:30:00,21.45,21.47,21.33,21.37,440400.0,21.45,21.47,21.33,21.37,440400.0
2007-03-20 13:00:00,21.37,21.45,21.27,21.29,649900.0,21.37,21.45,21.27,21.29,649900.0
2007-03-20 13:30:00,21.28,21.34,21.06,21.12,542800.0,21.28,21.34,21.06,21.12,542800.0
2007-03-20 14:00:00,21.12,21.22,21.06,21.08,316100.0,21.12,21.22,21.06,21.08,316100.0
2007-03-20 14:30:00,21.08,21.15,20.92,21.07,585300.0,21.08,21.15,20.92,21.07,585300.0
2007-03-20 15:00:00,21.07,21.24,21.06,21.11,635000.0,21.07,21.24,21.06,21.11,635000.0
2007-03-20 15:30:00,21.12,21.18,21.02,21.06,712700.0,21.12,21.18,21.02,21.06,712700.0
2007-03-21 09:30:00,20.92,21.03,20.65,20.7,518800.0,20.92,21.03,20.65,20.7,518800.0
2007-03-21 10:00:00,20.7,20.75,20.56,20.61,317200.0,20.7,20.75,20.56,20.61,317200.0
2007-03-21 10:30:00,20.6,20.7,20.58,20.7,388100.0,20.6,20.7,20.58,20.7,388100.0
2007-03-21 11:00:00,20.7,20.7,20.6,20.64,215700.0,20.7,20.7,20.6,20.64,215700.0
2007-03-21 11:30:00,20.63,20.64,20.61,20.62,93500.0,20.63,20.64,20.61,20.62,93500.0
2007-03-21 12:00:00,20.62,20.66,20.61,20.65,107500.0,20.62,20.66,20.61,20.65,107500.0
2007-03-21 12:30:00,20.65,20.73,20.65,20.73,158600.0,20.65,20.73,20.65,20.73,158600.0
2007-03-21 13:00:00,20.73,20.74,20.69,20.72,103800.0,20.73,20.74,20.69,20.72,103800.0
2007-03-21 13:30:00,20.72,20.74,20.61,20.64,117100.0,20.72,20.74,20.61,20.64,117100.0
2007-03-21 14:00:00,20.64,21.5,20.64,20.92,1005200.0,20.64,21.5,20.64,20.92,1005200.0
2007-03-21 14:30:00,20.92,21.18,20.91,21.15,689900.0,20.92,21.18,20.91,21.15,689900.0
2007-03-21 15:00:00,21.14,21.25,21.02,21.03,718300.0,21.14,21.25,21.02,21.03,718300.0
2007-03-21 15:30:00,21.04,21.17,21.0,21.15,709600.0,21.04,21.17,21.0,21.15,709600.0
2007-03-22 09:30:00,21.17,21.27,21.0,21.02,454600.0,21.17,21.27,21.0,21.02,454600.0
2007-03-22 10:00:00,21.02,21.39,21.01,21.28,609100.0,21.02,21.39,21.01,21.28,609100.0
2007-03-22 10:30:00,21.27,21.38,21.19,21.37,461600.0,21.27,21.38,21.19,21.37,461600.0
2007-03-22 11:00:00,21.37,21.64,21.34,21.47,871600.0,21.37,21.64,21.34,21.47,871600.0
2007-03-22 11:30:00,21.47,21.48,21.34,21.45,343100.0,21.47,21.48,21.34,21.45,343100.0
2007-03-22 12:00:00,21.45,21.6,21.42,21.57,361300.0,21.45,21.6,21.42,21.57,361300.0
2007-03-22 12:30:00,21.57,21.75,21.57,21.68,405900.0,21.57,21.75,21.57,21.68,405900.0
2007-03-22 13:00:00,21.69,21.72,21.6,21.62,203700.0,21.69,21.72,21.6,21.62,203700.0
2007-03-22 13:30:00,21.61,21.73,21.57,21.69,295500.0,21.61,21.73,21.57,21.69,295500.0
2007-03-22 14:00:00,21.69,21.72,21.55,21.64,252600.0,21.69,21.72,21.55,21.64,252600.0
2007-03-22 14:30:00,21.64,21.66,21.55,21.55,234200.0,21.64,21.66,21.55,21.55,234200.0
2007-03-22 15:00:00,21.55,21.56,21.43,21.56,275300.0,21.55,21.56,21.43,21.56,275300.0
2007-03-22 15:30:00,21.56,21.64,21.54,21.63,563000.0,21.56,21.64,21.54,21.63,563000.0
2007-03-23 09:30:00,21.69,21.93,21.52,21.66,527400.0,21.69,21.93,21.52,21.66,527400.0
2007-03-23 10:00:00,21.68,21.74,21.6,21.63,201900.0,21.68,21.74,21.6,21.63,201900.0
2007-03-23 10:30:00,21.62,21.65,21.58,21.62,129700.0,21.62,21.65,21.58,21.62,129700.0
2007-03-23 11:00:00,21.63,21.63,21.57,21.58,136800.0,21.63,21.63,21.57,21.58,136800.0
2007-03-23 11:30:00,21.58,21.77,21.57,21.76,385900.0,21.58,21.77,21.57,21.76,385900.0
2007-03-23 12:00:00,21.76,21.84,21.72,21.82,184000.0,21.76,21.84,21.72,21.82,184000.0
2007-03-23 12:30:00,21.82,21.82,21.74,21.8,108500.0,21.82,21.82,21.74,21.8,108500.0
2007-03-23 13:00:00,21.8,21.81,21.65,21.66,226800.0,21.8,21.81,21.65,21.66,226800.0
2007-03-23 13:30:00,21.66,21.72,21.63,21.7,171500.0,21.66,21.72,21.63,21.7,171500.0
2007-03-23 14:00:00,21.7,21.72,21.65,21.66,308900.0,21.7,21.72,21.65,21.66,308900.0
2007-03-23 14:30:00,21.67,21.72,21.65,21.68,219900.0,21.67,21.72,21.65,21.68,219900.0
2007-03-23 15:00:00,21.67,21.69,21.58,21.6,101900.0,21.67,21.69,21.58,21.6,101900.0
2007-03-23 15:30:00,21.61,21.62,21.52,21.54,307200.0,21.61,21.62,21.52,21.54,307200.0
2007-03-26 09:30:00,21.35,21.9,21.31,21.83,396000.0,21.35,21.9,21.31,21.83,396000.0
2007-03-26 10:00:00,21.79,21.8,21.3,21.33,520500.0,21.79,21.8,21.3,21.33,520500.0
2007-03-26 10:30:00,21.33,21.51,21.31,21.45,248500.0,21.33,21.51,21.31,21.45,248500.0
2007-03-26 11:00:00,21.45,21.47,21.36,21.39,123600.0,21.45,21.47,21.36,21.39,123600.0
2007-03-26 11:30:00,21.39,21.51,21.38,21.48,83400.0,21.39,21.51,21.38,21.48,83400.0
2007-03-26 12:00:00,21.48,21.63,21.47,21.62,192200.0,21.48,21.63,21.47,21.62,192200.0
2007-03-26 12:30:00,21.61,21.64,21.54,21.54,182600.0,21.61,21.64,21.54,21.54,182600.0
2007-03-26 13:00:00,21.54,21.57,21.54,21.55,69300.0,21.54,21.57,21.54,21.55,69300.0
2007-03-26 13:30:00,21.55,21.6,21.54,21.59,102100.0,21.55,21.6,21.54,21.59,102100.0
2007-03-26 14:00:00,21.59,21.68,21.57,21.63,162400.0,21.59,21.68,21.57,21.63,162400.0
2007-03-26 14:30:00,21.63,21.64,21.57,21.59,82700.0,21.63,21.64,21.57,21.59,82700.0
2007-03-26 15:00:00,21.6,21.62,21.56,21.59,99500.0,21.6,21.62,21.56,21.59,99500.0
2007-03-26 15:30:00,21.58,21.69,21.58,21.63,237400.0,21.58,21.69,21.58,21.63,237400.0
2007-03-27 09:30:00,21.55,21.78,21.46,21.68,249000.0,21.55,21.78,21.46,21.68,249000.0
2007-03-27 10:00:00,21.67,21.77,21.58,21.72,142500.0,21.67,21.77,21.58,21.72,142500.0
2007-03-27 10:30:00,21.72,21.95,21.71,21.87,477300.0,21.72,21.95,21.71,21.87,477300.0
2007-03-27 11:00:00,21.86,21.98,21.8,21.82,357200.0,21.86,21.98,21.8,21.82,357200.0
2007-03-27 11:30:00,21.82,21.89,21.75,21.83,191800.0,21.82,21.89,21.75,21.83,191800.0
2007-03-27 12:00:00,21.83,21.86,21.79,21.86,128600.0,21.83,21.86,21.79,21.86,128600.0
2007-03-27 12:30:00,21.86,21.91,21.85,21.86,136600.0,21.86,21.91,21.85,21.86,136600.0
2007-03-27 13:00:00,21.86,21.9,21.82,21.87,137400.0,21.86,21.9,21.82,21.87,137400.0
2007-03-27 13:30:00,21.86,21.88,21.82,21.87,270300.0,21.86,21.88,21.82,21.87,270300.0
2007-03-27 14:00:00,21.88,21.88,21.78,21.79,205400.0,21.88,21.88,21.78,21.79,205400.0
2007-03-27 14:30:00,21.79,21.84,21.76,21.84,173600.0,21.79,21.84,21.76,21.84,173600.0
2007-03-27 15:00:00,21.84,21.88,21.82,21.82,230100.0,21.84,21.88,21.82,21.82,230100.0
2007-03-27 15:30:00,21.82,21.83,21.7,21.72,242500.0,21.82,21.83,21.7,21.72,242500.0
2007-03-28 09:30:00,21.42,21.64,21.39,21.51,341700.0,21.42,21.64,21.39,21.51,341700.0
2007-03-28 10:00:00,21.52,21.61,21.5,21.55,213800.0,21.52,21.61,21.5,21.55,213800.0
2007-03-28 10:30:00,21.55,21.55,21.36,21.39,246000.0,21.55,21.55,21.36,21.39,246000.0
2007-03-28 11:00:00,21.39,21.39,21.27,21.31,256200.0,21.39,21.39,21.27,21.31,256200.0
2007-03-28 11:30:00,21.31,21.4,21.24,21.4,220500.0,21.31,21.4,21.24,21.4,220500.0
2007-03-28 12:00:00,21.4,21.49,21.36,21.48,250400.0,21.4,21.49,21.36,21.48,250400.0
2007-03-28 12:30:00,21.49,21.62,21.49,21.58,158700.0,21.49,21.62,21.49,21.58,158700.0
2007-03-28 13:00:00,21.57,21.58,21.46,21.57,90400.0,21.57,21.58,21.46,21.57,90400.0
2007-03-28 13:30:00,21.57,21.58,21.41,21.5,123500.0,21.57,21.58,21.41,21.5,123500.0
2007-03-28 14:00:00,21.5,21.55,21.43,21.45,129500.0,21.5,21.55,21.43,21.45,129500.0
2007-03-28 14:30:00,21.44,21.45,21.35,21.38,91900.0,21.44,21.45,21.35,21.38,91900.0
2007-03-28 15:00:00,21.38,21.45,21.31,21.45,312400.0,21.38,21.45,21.31,21.45,312400.0
2007-03-28 15:30:00,21.45,21.49,21.37,21.4,241300.0,21.45,21.49,21.37,21.4,241300.0
2007-03-29 09:30:00,21.62,21.73,21.55,21.61,286600.0,21.62,21.73,21.55,21.61,286600.0
2007-03-29 10:00:00,21.61,21.61,21.48,21.52,164100.0,21.61,21.61,21.48,21.52,164100.0
2007-03-29 10:30:00,21.51,21.52,21.35,21.44,264900.0,21.51,21.52,21.35,21.44,264900.0
2007-03-29 11:00:00,21.42,21.46,21.35,21.38,221400.0,21.42,21.46,21.35,21.38,221400.0
2007-03-29 11:30:00,21.38,21.46,21.35,21.36,169500.0,21.38,21.46,21.35,21.36,169500.0
2007-03-29 12:00:00,21.36,21.42,21.28,21.29,196100.0,21.36,21.42,21.28,21.29,196100.0
2007-03-29 12:30:00,21.29,21.53,21.26,21.31,399500.0,21.29,21.53,21.26,21.31,399500.0
2007-03-29 13:00:00,21.31,21.31,21.24,21.28,165900.0,21.31,21.31,21.24,21.28,165900.0
2007-03-29 13:30:00,21.28,21.33,21.25,21.29,117100.0,21.28,21.33,21.25,21.29,117100.0
2007-03-29 14:00:00,21.29,21.3,21.11,21.15,251300.0,21.29,21.3,21.11,21.15,251300.0
2007-03-29 14:30:00,21.15,21.3,21.12,21.24,169900.0,21.15,21.3,21.12,21.24,169900.0
2007-03-29 15:00:00,21.24,21.3,21.14,21.25,124600.0,21.24,21.3,21.14,21.25,124600.0
2007-03-29 15:30:00,21.25,21.38,21.21,21.31,218400.0,21.25,21.38,21.21,21.31,218400.0
2007-03-30 09:30:00,21.29,21.29,21.0,21.09,255900.0,21.29,21.29,21.0,21.09,255900.0
2007-03-30 10:00:00,21.09,21.14,20.94,20.98,258100.0,21.09,21.14,20.94,20.98,258100.0
2007-03-30 10:30:00,20.98,21.1,20.92,21.09,200100.0,20.98,21.1,20.92,21.09,200100.0
2007-03-30 11:00:00,21.09,21.18,21.08,21.12,205900.0,21.09,21.18,21.08,21.12,205900.0
2007-03-30 11:30:00,21.12,21.23,20.11,21.2,231000.0,21.12,21.23,20.11,21.2,231000.0
2007-03-30 12:00:00,21.2,21.29,21.16,21.21,161000.0,21.2,21.29,21.16,21.21,161000.0
2007-03-30 12:30:00,21.2,21.33,21.2,21.23,161000.0,21.2,21.33,21.2,21.23,161000.0
2007-03-30 13:00:00,21.23,21.26,21.14,21.16,117600.0,21.23,21.26,21.14,21.16,117600.0
2007-03-30 13:30:00,21.17,21.22,21.14,21.16,168000.0,21.17,21.22,21.14,21.16,168000.0
2007-03-30 14:00:00,21.15,21.2,21.13,21.2,84200.0,21.15,21.2,21.13,21.2,84200.0
2007-03-30 14:30:00,21.2,21.24,21.15,21.16,101300.0,21.2,21.24,21.15,21.16,101300.0
2007-03-30 15:00:00,21.17,21.19,21.12,21.17,172800.0,21.17,21.19,21.12,21.17,172800.0
2007-03-30 15:30:00,21.17,21.3,21.15,21.25,343200.0,21.17,21.3,21.15,21.25,343200.0
2007-04-02 09:30:00,21.31,21.35,21.17,21.22,227900.0,21.31,21.35,21.17,21.22,227900.0
2007-04-02 10:00:00,21.21,21.23,21.03,21.19,282900.0,21.21,21.23,21.03,21.19,282900.0
2007-04-02 10:30:00,21.19,21.23,21.06,21.13,164900.0,21.19,21.23,21.06,21.13,164900.0
2007-04-02 11:00:00,21.12,21.14,21.0,21.04,182000.0,21.12,21.14,21.0,21.04,182000.0
2007-04-02 11:30:00,21.03,21.12,21.0,21.09,149800.0,21.03,21.12,21.0,21.09,149800.0
2007-04-02 12:00:00,21.09,21.11,21.08,21.1,68300.0,21.09,21.11,21.08,21.1,68300.0
2007-04-02 12:30:00,21.1,21.1,21.01,21.01,155200.0,21.1,21.1,21.01,21.01,155200.0
2007-04-02 13:00:00,21.02,21.1,20.95,20.97,329400.0,21.02,21.1,20.95,20.97,329400.0
2007-04-02 13:30:00,20.97,21.01,20.9,21.0,185700.0,20.97,21.01,20.9,21.0,185700.0
2007-04-02 14:00:00,21.01,21.01,20.94,20.94,152900.0,21.01,21.01,20.94,20.94,152900.0
2007-04-02 14:30:00,20.93,21.11,20.93,20.99,378000.0,20.93,21.11,20.93,20.99,378000.0
2007-04-02 15:00:00,20.99,21.09,20.99,21.09,227600.0,20.99,21.09,20.99,21.09,227600.0
2007-04-02 15:30:00,21.09,21.17,21.07,21.14,376200.0,21.09,21.17,21.07,21.14,376200.0
2007-04-03 09:30:00,21.39,21.39,21.04,21.14,181500.0,21.39,21.39,21.04,21.14,181500.0
2007-04-03 10:00:00,21.15,21.22,21.12,21.18,152500.0,21.15,21.22,21.12,21.18,152500.0
2007-04-03 10:30:00,21.18,21.43,21.16,21.4,310500.0,21.18,21.43,21.16,21.4,310500.0
2007-04-03 11:00:00,21.39,21.49,21.32,21.4,199000.0,21.39,21.49,21.32,21.4,199000.0
2007-04-03 11:30:00,21.4,21.48,21.25,21.29,170400.0,21.4,21.48,21.25,21.29,170400.0
2007-04-03 12:00:00,21.28,21.34,21.26,21.28,90500.0,21.28,21.34,21.26,21.28,90500.0
2007-04-03 12:30:00,21.27,21.27,21.2,21.2,83100.0,21.27,21.27,21.2,21.2,83100.0
2007-04-03 13:00:00,21.2,21.28,21.2,21.26,186500.0,21.2,21.28,21.2,21.26,186500.0
2007-04-03 13:30:00,21.26,21.26,21.15,21.22,116100.0,21.26,21.26,21.15,21.22,116100.0
2007-04-03 14:00:00,21.22,21.33,21.17,21.23,232300.0,21.22,21.33,21.17,21.23,232300.0
2007-04-03 14:30:00,21.22,21.25,21.15,21.25,128900.0,21.22,21.25,21.15,21.25,128900.0
2007-04-03 15:00:00,21.25,21.35,21.24,21.25,187600.0,21.25,21.35,21.24,21.25,187600.0
2007-04-03 15:30:00,21.25,21.27,21.21,21.22,220200.0,21.25,21.27,21.21,21.22,220200.0
2007-04-04 09:30:00,21.27,21.31,21.1,21.27,177600.0,21.27,21.31,21.1,21.27,177600.0
2007-04-04 10:00:00,21.27,21.56,21.17,21.52,441600.0,21.27,21.56,21.17,21.52,441600.0
2007-04-04 10:30:00,21.52,21.55,21.37,21.4,202600.0,21.52,21.55,21.37,21.4,202600.0
2007-04-04 11:00:00,21.41,21.58,21.38,21.58,238200.0,21.41,21.58,21.38,21.58,238200.0
2007-04-04 11:30:00,21.57,21.68,21.51,21.6,521300.0,21.57,21.68,21.51,21.6,521300.0
2007-04-04 12:00:00,21.6,21.72,21.56,21.68,218100.0,21.6,21.72,21.56,21.68,218100.0
2007-04-04 12:30:00,21.67,21.72,21.61,21.7,136900.0,21.67,21.72,21.61,21.7,136900.0
2007-04-04 13:00:00,21.7,21.7,21.63,21.66,81500.0,21.7,21.7,21.63,21.66,81500.0
2007-04-04 13:30:00,21.66,21.7,21.64,21.68,151400.0,21.66,21.7,21.64,21.68,151400.0
2007-04-04 14:00:00,21.68,21.9,21.67,21.79,478600.0,21.68,21.9,21.67,21.79,478600.0
2007-04-04 14:30:00,21.8,21.91,21.7,21.88,604400.0,21.8,21.91,21.7,21.88,604400.0
2007-04-04 15:00:00,21.88,21.95,21.71,21.78,478400.0,21.88,21.95,21.71,21.78,478400.0
2007-04-04 15:30:00,21.78,21.8,21.67,21.75,445500.0,21.78,21.8,21.67,21.75,445500.0
2007-04-05 09:30:00,21.6,21.9,21.43,21.81,500800.0,21.6,21.9,21.43,21.81,500800.0
2007-04-05 10:00:00,21.81,21.81,21.51,21.55,392700.0,21.81,21.81,21.51,21.55,392700.0
2007-04-05 10:30:00,21.55,21.64,21.54,21.63,173900.0,21.55,21.64,21.54,21.63,173900.0
2007-04-05 11:00:00,21.63,21.65,21.55,21.62,188800.0,21.63,21.65,21.55,21.62,188800.0
2007-04-05 11:30:00,21.62,21.72,21.57,21.7,305300.0,21.62,21.72,21.57,21.7,305300.0
2007-04-05 12:00:00,21.69,21.74,21.68,21.74,161700.0,21.69,21.74,21.68,21.74,161700.0
2007-04-05 12:30:00,21.73,21.8,21.72,21.76,100700.0,21.73,21.8,21.72,21.76,100700.0
2007-04-05 13:00:00,21.77,21.77,21.67,21.72,78700.0,21.77,21.77,21.67,21.72,78700.0
2007-04-05 13:30:00,21.72,21.76,21.7,21.75,97900.0,21.72,21.76,21.7,21.75,97900.0
2007-04-05 14:00:00,21.76,21.77,21.58,21.68,186900.0,21.76,21.77,21.58,21.68,186900.0
2007-04-05 14:30:00,21.67,21.79,21.67,21.73,69600.0,21.67,21.79,21.67,21.73,69600.0
2007-04-05 15:00:00,21.74,21.79,21.71,21.78,117000.0,21.74,21.79,21.71,21.78,117000.0
2007-04-05 15:30:00,21.78,21.85,21.77,21.78,259800.0,21.78,21.85,21.77,21.78,259800.0
2007-04-09 09:30:00,21.97,22.0,21.81,21.88,247600.0,21.97,22.0,21.81,21.88,247600.0
2007-04-09 10:00:00,21.87,21.87,21.55,21.57,384300.0,21.87,21.87,21.55,21.57,384300.0
2007-04-09 10:30:00,21.58,21.6,21.5,21.52,164700.0,21.58,21.6,21.5,21.52,164700.0
2007-04-09 11:00:00,21.52,21.6,21.51,21.58,196700.0,21.52,21.6,21.51,21.58,196700.0
2007-04-09 11:30:00,21.58,21.67,21.58,21.61,138900.0,21.58,21.67,21.58,21.61,138900.0
2007-04-09 12:00:00,21.61,21.7,21.6,21.65,106900.0,21.61,21.7,21.6,21.65,106900.0
2007-04-09 12:30:00,21.65,21.68,21.62,21.67,54300.0,21.65,21.68,21.62,21.67,54300.0
2007-04-09 13:00:00,21.67,21.68,21.58,21.6,149800.0,21.67,21.68,21.58,21.6,149800.0
2007-04-09 13:30:00,21.59,21.59,21.43,21.5,192700.0,21.59,21.59,21.43,21.5,192700.0
2007-04-09 14:00:00,21.5,21.51,21.41,21.43,235600.0,21.5,21.51,21.41,21.43,235600.0
2007-04-09 14:30:00,21.43,21.43,21.33,21.33,220800.0,21.43,21.43,21.33,21.33,220800.0
2007-04-09 15:00:00,21.34,21.35,21.3,21.31,228200.0,21.34,21.35,21.3,21.31,228200.0
2007-04-09 15:30:00,21.31,21.36,21.19,21.24,451400.0,21.31,21.36,21.19,21.24,451400.0
2007-04-10 09:30:00,21.11,21.32,21.1,21.15,234000.0,21.11,21.32,21.1,21.15,234000.0
2007-04-10 10:00:00,21.14,21.32,21.14,21.3,166900.0,21.14,21.32,21.14,21.3,166900.0
2007-04-10 10:30:00,21.29,21.33,21.13,21.14,142600.0,21.29,21.33,21.13,21.14,142600.0
2007-04-10 11:00:00,21.15,21.18,21.11,21.13,153300.0,21.15,21.18,21.11,21.13,153300.0
2007-04-10 11:30:00,21.13,21.16,21.05,21.09,144500.0,21.13,21.16,21.05,21.09,144500.0
2007-04-10 12:00:00,21.09,21.09,21.03,21.07,89600.0,21.09,21.09,21.03,21.07,89600.0
2007-04-10 12:30:00,21.07,21.12,21.01,21.03,141500.0,21.07,21.12,21.01,21.03,141500.0
2007-04-10 13:00:00,21.02,21.03,20.95,20.97,220100.0,21.02,21.03,20.95,20.97,220100.0
2007-04-10 13:30:00,20.96,20.98,20.92,20.93,191500.0,20.96,20.98,20.92,20.93,191500.0
2007-04-10 14:00:00,20.94,20.95,20.91,20.93,116800.0,20.94,20.95,20.91,20.93,116800.0
2007-04-10 14:30:00,20.94,20.97,20.92,20.94,127000.0,20.94,20.97,20.92,20.94,127000.0
2007-04-10 15:00:00,20.95,20.97,20.92,20.96,151200.0,20.95,20.97,20.92,20.96,151200.0
2007-04-10 15:30:00,20.95,21.0,20.91,20.93,340000.0,20.95,21.0,20.91,20.93,340000.0
2007-04-11 09:30:00,20.95,21.09,20.82,20.99,179100.0,20.95,21.09,20.82,20.99,179100.0
2007-04-11 10:00:00,21.0,21.08,20.84,20.99,176200.0,21.0,21.08,20.84,20.99,176200.0
2007-04-11 10:30:00,20.99,21.0,20.85,20.88,211900.0,20.99,21.0,20.85,20.88,211900.0
2007-04-11 11:00:00,20.88,20.95,20.87,20.95,153500.0,20.88,20.95,20.87,20.95,153500.0
2007-04-11 11:30:00,20.94,21.14,20.94,21.11,143700.0,20.94,21.14,20.94,21.11,143700.0
2007-04-11 12:00:00,21.11,21.15,21.0,21.03,174500.0,21.11,21.15,21.0,21.03,174500.0
2007-04-11 12:30:00,21.03,21.03,20.96,21.0,53100.0,21.03,21.03,20.96,21.0,53100.0
2007-04-11 13:00:00,21.0,21.08,20.98,21.0,113700.0,21.0,21.08,20.98,21.0,113700.0
2007-04-11 13:30:00,21.0,21.15,21.0,21.04,101700.0,21.0,21.15,21.0,21.04,101700.0
2007-04-11 14:00:00,21.04,21.05,20.98,21.01,121700.0,21.04,21.05,20.98,21.01,121700.0
2007-04-11 14:30:00,21.01,21.01,20.88,20.97,137300.0,21.01,21.01,20.88,20.97,137300.0
2007-04-11 15:00:00,20.97,20.97,20.84,20.85,120300.0,20.97,20.97,20.84,20.85,120300.0
2007-04-11 15:30:00,20.85,20.97,20.84,20.93,346300.0,20.85,20.97,20.84,20.93,346300.0
2007-04-12 09:30:00,20.8,20.9,20.63,20.79,199200.0,20.8,20.9,20.63,20.79,199200.0
2007-04-12 10:00:00,20.78,20.95,20.77,20.94,132500.0,20.78,20.95,20.77,20.94,132500.0
2007-04-12 10:30:00,20.94,21.06,20.83,20.98,209200.0,20.94,21.06,20.83,20.98,209200.0
2007-04-12 11:00:00,21.0,21.01,20.85,20.95,115700.0,21.0,21.01,20.85,20.95,115700.0
2007-04-12 11:30:00,20.95,21.0,20.93,20.98,78600.0,20.95,21.0,20.93,20.98,78600.0
2007-04-12 12:00:00,20.97,21.22,20.95,21.1,224900.0,20.97,21.22,20.95,21.1,224900.0
2007-04-12 12:30:00,21.1,21.19,20.85,21.17,218600.0,21.1,21.19,20.85,21.17,218600.0
2007-04-12 13:00:00,21.19,21.2,21.17,21.19,75700.0,21.19,21.2,21.17,21.19,75700.0
2007-04-12 13:30:00,21.19,21.3,21.18,21.28,174900.0,21.19,21.3,21.18,21.28,174900.0
2007-04-12 14:00:00,21.29,21.99,20.71,20.73,815200.0,21.29,21.99,20.71,20.73,815200.0
2007-04-12 14:30:00,20.74,20.79,20.53,20.72,1011100.0,20.74,20.79,20.53,20.72,1011100.0
2007-04-12 15:00:00,20.72,20.74,20.6,20.66,408900.0,20.72,20.74,20.6,20.66,408900.0
2007-04-12 15:30:00,20.66,20.8,20.63,20.71,490900.0,20.66,20.8,20.63,20.71,490900.0
2007-04-13 09:30:00,20.64,21.04,20.62,20.68,328800.0,20.64,21.04,20.62,20.68,328800.0
2007-04-13 10:00:00,20.68,20.73,20.54,20.66,272200.0,20.68,20.73,20.54,20.66,272200.0
2007-04-13 10:30:00,20.67,20.8,20.66,20.79,182400.0,20.67,20.8,20.66,20.79,182400.0
2007-04-13 11:00:00,20.8,20.93,20.75,20.93,214100.0,20.8,20.93,20.75,20.93,214100.0
2007-04-13 11:30:00,20.93,20.95,20.87,20.94,188800.0,20.93,20.95,20.87,20.94,188800.0
2007-04-13 12:00:00,20.95,20.95,20.78,20.81,146900.0,20.95,20.95,20.78,20.81,146900.0
2007-04-13 12:30:00,20.8,20.88,20.79,20.82,63400.0,20.8,20.88,20.79,20.82,63400.0
2007-04-13 13:00:00,20.82,20.87,20.7,20.76,100400.0,20.82,20.87,20.7,20.76,100400.0
2007-04-13 13:30:00,20.77,20.81,20.73,20.77,65600.0,20.77,20.81,20.73,20.77,65600.0
2007-04-13 14:00:00,20.77,20.83,20.76,20.79,70900.0,20.77,20.83,20.76,20.79,70900.0
2007-04-13 14:30:00,20.79,20.9,20.75,20.89,101500.0,20.79,20.9,20.75,20.89,101500.0
2007-04-13 15:00:00,20.88,20.91,20.85,20.9,109300.0,20.88,20.91,20.85,20.9,109300.0
2007-04-13 15:30:00,20.9,20.94,20.84,20.89,152300.0,20.9,20.94,20.84,20.89,152300.0
2007-04-16 09:30:00,20.85,21.8,20.72,20.84,244700.0,20.85,21.8,20.72,20.84,244700.0
2007-04-16 10:00:00,20.83,20.92,20.76,20.81,107300.0,20.83,20.92,20.76,20.81,107300.0
2007-04-16 10:30:00,20.8,20.91,20.67,20.78,170800.0,20.8,20.91,20.67,20.78,170800.0
2007-04-16 11:00:00,20.78,20.81,20.72,20.75,154100.0,20.78,20.81,20.72,20.75,154100.0
2007-04-16 11:30:00,20.75,20.88,20.75,20.77,174300.0,20.75,20.88,20.75,20.77,174300.0
2007-04-16 12:00:00,20.77,20.79,20.68,20.68,92000.0,20.77,20.79,20.68,20.68,92000.0
2007-04-16 12:30:00,20.69,20.79,20.68,20.69,185700.0,20.69,20.79,20.68,20.69,185700.0
2007-04-16 13:00:00,20.69,20.71,20.65,20.67,96100.0,20.69,20.71,20.65,20.67,96100.0
2007-04-16 13:30:00,20.66,20.67,20.58,20.62,210000.0,20.66,20.67,20.58,20.62,210000.0
2007-04-16 14:00:00,20.62,20.67,20.6,20.62,98500.0,20.62,20.67,20.6,20.62,98500.0
2007-04-16 14:30:00,20.63,20.66,20.62,20.63,72900.0,20.63,20.66,20.62,20.63,72900.0
2007-04-16 15:00:00,20.63,20.65,20.59,20.59,124300.0,20.63,20.65,20.59,20.59,124300.0
2007-04-16 15:30:00,20.59,20.65,20.54,20.65,366200.0,20.59,20.65,20.54,20.65,366200.0
2007-04-17 09:30:00,20.4,20.7,20.38,20.55,203900.0,20.4,20.7,20.38,20.55,203900.0
2007-04-17 10:00:00,20.56,20.6,20.4,20.46,135700.0,20.56,20.6,20.4,20.46,135700.0
2007-04-17 10:30:00,20.46,20.53,20.4,20.48,144300.0,20.46,20.53,20.4,20.48,144300.0
2007-04-17 11:00:00,20.48,20.64,20.48,20.64,139700.0,20.48,20.64,20.48,20.64,139700.0
2007-04-17 11:30:00,20.64,20.67,20.6,20.64,104300.0,20.64,20.67,20.6,20.64,104300.0
2007-04-17 12:00:00,20.64,20.65,20.59,20.64,238600.0,20.64,20.65,20.59,20.64,238600.0
2007-04-17 12:30:00,20.63,20.74,20.63,20.68,227700.0,20.63,20.74,20.63,20.68,227700.0
2007-04-17 13:00:00,20.69,20.85,20.67,20.78,181900.0,20.69,20.85,20.67,20.78,181900.0
2007-04-17 13:30:00,20.78,20.82,20.76,20.79,129000.0,20.78,20.82,20.76,20.79,129000.0
2007-04-17 14:00:00,20.8,20.83,20.77,20.81,67200.0,20.8,20.83,20.77,20.81,67200.0
2007-04-17 14:30:00,20.8,20.81,20.75,20.79,70300.0,20.8,20.81,20.75,20.79,70300.0
2007-04-17 15:00:00,20.79,20.8,20.7,20.75,106100.0,20.79,20.8,20.7,20.75,106100.0
2007-04-17 15:30:00,20.74,20.79,20.7,20.72,276200.0,20.74,20.79,20.7,20.72,276200.0
2007-04-18 09:30:00,20.5,20.91,20.5,20.86,129900.0,20.5,20.91,20.5,20.86,129900.0
2007-04-18 10:00:00,20.85,20.96,20.79,20.88,161400.0,20.85,20.96,20.79,20.88,161400.0
2007-04-18 10:30:00,20.88,20.96,20.84,20.87,173300.0,20.88,20.96,20.84,20.87,173300.0
2007-04-18 11:00:00,20.89,20.98,20.87,20.98,124900.0,20.89,20.98,20.87,20.98,124900.0
2007-04-18 11:30:00,20.99,21.04,20.98,20.99,91700.0,20.99,21.04,20.98,20.99,91700.0
2007-04-18 12:00:00,20.99,21.0,20.83,20.89,91000.0,20.99,21.0,20.83,20.89,91000.0
2007-04-18 12:30:00,20.88,20.92,20.72,20.73,120800.0,20.88,20.92,20.72,20.73,120800.0
2007-04-18 13:00:00,20.73,20.79,20.69,20.73,94700.0,20.73,20.79,20.69,20.73,94700.0
2007-04-18 13:30:00,20.73,20.85,20.72,20.76,70900.0,20.73,20.85,20.72,20.76,70900.0
2007-04-18 14:00:00,20.75,20.86,20.75,20.84,92200.0,20.75,20.86,20.75,20.84,92200.0
2007-04-18 14:30:00,20.84,20.84,20.73,20.82,119100.0,20.84,20.84,20.73,20.82,119100.0
2007-04-18 15:00:00,20.82,20.89,20.8,20.85,129000.0,20.82,20.89,20.8,20.85,129000.0
2007-04-18 15:30:00,20.85,20.93,20.72,20.78,284000.0,20.85,20.93,20.72,20.78,284000.0
2007-04-19 09:30:00,20.83,20.87,20.48,20.74,136000.0,20.83,20.87,20.48,20.74,136000.0
2007-04-19 10:00:00,20.75,20.94,20.72,20.85,145300.0,20.75,20.94,20.72,20.85,145300.0
2007-04-19 10:30:00,20.85,21.0,20.8,20.99,167300.0,20.85,21.0,20.8,20.99,167300.0
2007-04-19 11:00:00,21.0,21.0,20.92,20.94,100300.0,21.0,21.0,20.92,20.94,100300.0
2007-04-19 11:30:00,20.93,20.96,20.87,20.92,97600.0,20.93,20.96,20.87,20.92,97600.0
2007-04-19 12:00:00,20.91,21.09,20.91,21.07,127300.0,20.91,21.09,20.91,21.07,127300.0
2007-04-19 12:30:00,21.08,21.2,21.0,21.14,151300.0,21.08,21.2,21.0,21.14,151300.0
2007-04-19 13:00:00,21.14,21.14,21.04,21.06,60100.0,21.14,21.14,21.04,21.06,60100.0
2007-04-19 13:30:00,21.06,21.07,20.93,20.97,104400.0,21.06,21.07,20.93,20.97,104400.0
2007-04-19 14:00:00,20.96,21.02,20.96,20.99,68700.0,20.96,21.02,20.96,20.99,68700.0
2007-04-19 14:30:00,20.99,21.03,20.96,20.99,87600.0,20.99,21.03,20.96,20.99,87600.0
2007-04-19 15:00:00,20.99,20.99,20.85,20.89,158200.0,20.99,20.99,20.85,20.89,158200.0
2007-04-19 15:30:00,20.88,20.9,20.82,20.83,210300.0,20.88,20.9,20.82,20.83,210300.0
2007-04-20 09:30:00,21.01,21.11,20.78,20.8,223500.0,21.01,21.11,20.78,20.8,223500.0
2007-04-20 10:00:00,20.79,20.87,20.58,20.63,298200.0,20.79,20.87,20.58,20.63,298200.0
2007-04-20 10:30:00,20.64,20.65,20.51,20.55,266900.0,20.64,20.65,20.51,20.55,266900.0
2007-04-20 11:00:00,20.56,20.56,20.46,20.52,222100.0,20.56,20.56,20.46,20.52,222100.0
2007-04-20 11:30:00,20.53,20.57,20.48,20.5,145100.0,20.53,20.57,20.48,20.5,145100.0
2007-04-20 12:00:00,20.5,20.6,20.49,20.52,182700.0,20.5,20.6,20.49,20.52,182700.0
2007-04-20 12:30:00,20.52,20.55,20.47,20.48,85800.0,20.52,20.55,20.47,20.48,85800.0
2007-04-20 13:00:00,20.49,20.65,20.48,20.6,124300.0,20.49,20.65,20.48,20.6,124300.0
2007-04-20 13:30:00,20.61,20.65,20.57,20.62,65900.0,20.61,20.65,20.57,20.62,65900.0
2007-04-20 14:00:00,20.62,20.65,20.57,20.6,82300.0,20.62,20.65,20.57,20.6,82300.0
2007-04-20 14:30:00,20.61,20.64,20.55,20.64,146500.0,20.61,20.64,20.55,20.64,146500.0
2007-04-20 15:00:00,20.65,20.65,20.56,20.6,129700.0,20.65,20.65,20.56,20.6,129700.0
2007-04-20 15:30:00,20.6,20.6,20.51,20.54,324700.0,20.6,20.6,20.51,20.54,324700.0
2007-04-23 09:30:00,20.55,20.77,20.54,20.62,165100.0,20.55,20.77,20.54,20.62,165100.0
2007-04-23 10:00:00,20.61,20.71,20.58,20.69,174200.0,20.61,20.71,20.58,20.69,174200.0
2007-04-23 10:30:00,20.68,20.71,20.63,20.64,173500.0,20.68,20.71,20.63,20.64,173500.0
2007-04-23 11:00:00,20.64,20.66,20.55,20.6,153100.0,20.64,20.66,20.55,20.6,153100.0
2007-04-23 11:30:00,20.6,20.61,20.5,20.52,150100.0,20.6,20.61,20.5,20.52,150100.0
2007-04-23 12:00:00,20.52,20.53,20.43,20.46,135500.0,20.52,20.53,20.43,20.46,135500.0
2007-04-23 12:30:00,20.45,20.48,20.4,20.4,151900.0,20.45,20.48,20.4,20.4,151900.0
2007-04-23 13:00:00,20.39,20.4,20.34,20.35,115100.0,20.39,20.4,20.34,20.35,115100.0
2007-04-23 13:30:00,20.34,20.37,20.24,20.31,219000.0,20.34,20.37,20.24,20.31,219000.0
2007-04-23 14:00:00,20.31,20.32,20.25,20.3,128800.0,20.31,20.32,20.25,20.3,128800.0
2007-04-23 14:30:00,20.3,20.37,20.26,20.28,131900.0,20.3,20.37,20.26,20.28,131900.0
2007-04-23 15:00:00,20.28,20.34,20.26,20.34,240300.0,20.28,20.34,20.26,20.34,240300.0
2007-04-23 15:30:00,20.34,20.38,20.25,20.3,273500.0,20.34,20.38,20.25,20.3,273500.0
2007-04-24 09:30:00,20.57,20.63,20.37,20.44,168800.0,20.57,20.63,20.37,20.44,168800.0
2007-04-24 10:00:00,20.43,20.43,20.26,20.31,115900.0,20.43,20.43,20.26,20.31,115900.0
2007-04-24 10:30:00,20.3,20.45,20.27,20.4,156700.0,20.3,20.45,20.27,20.4,156700.0
2007-04-24 11:00:00,20.4,20.47,20.36,20.44,120100.0,20.4,20.47,20.36,20.44,120100.0
2007-04-24 11:30:00,20.45,20.57,20.38,20.5,196700.0,20.45,20.57,20.38,20.5,196700.0
2007-04-24 12:00:00,20.49,20.7,20.49,20.68,150600.0,20.49,20.7,20.49,20.68,150600.0
2007-04-24 12:30:00,20.68,20.69,20.54,20.64,122400.0,20.68,20.69,20.54,20.64,122400.0
2007-04-24 13:00:00,20.63,20.65,20.42,20.45,104300.0,20.63,20.65,20.42,20.45,104300.0
2007-04-24 13:30:00,20.45,20.63,20.45,20.51,86700.0,20.45,20.63,20.45,20.51,86700.0
2007-04-24 14:00:00,20.51,20.54,20.45,20.47,77200.0,20.51,20.54,20.45,20.47,77200.0
2007-04-24 14:30:00,20.47,20.5,20.43,20.45,107800.0,20.47,20.5,20.43,20.45,107800.0
2007-04-24 15:00:00,20.45,20.48,20.36,20.38,164200.0,20.45,20.48,20.36,20.38,164200.0
2007-04-24 15:30:00,20.37,20.42,20.35,20.4,248000.0,20.37,20.42,20.35,20.4,248000.0
2007-04-25 09:30:00,20.56,20.64,20.41,20.59,172600.0,20.56,20.64,20.41,20.59,172600.0
2007-04-25 10:00:00,20.6,20.65,20.51,20.64,215300.0,20.6,20.65,20.51,20.64,215300.0
2007-04-25 10:30:00,20.64,20.67,20.56,20.57,140400.0,20.64,20.67,20.56,20.57,140400.0
2007-04-25 11:00:00,20.56,20.7,20.56,20.68,103800.0,20.56,20.7,20.56,20.68,103800.0
2007-04-25 11:30:00,20.68,20.94,20.67,20.94,285800.0,20.68,20.94,20.67,20.94,285800.0
2007-04-25 12:00:00,20.94,20.98,20.75,20.87,189600.0,20.94,20.98,20.75,20.87,189600.0
2007-04-25 12:30:00,20.87,21.0,20.78,21.0,195300.0,20.87,21.0,20.78,21.0,195300.0
2007-04-25 13:00:00,21.0,21.0,20.74,20.83,378700.0,21.0,21.0,20.74,20.83,378700.0
2007-04-25 13:30:00,20.83,20.84,20.75,20.82,112100.0,20.83,20.84,20.75,20.82,112100.0
2007-04-25 14:00:00,20.83,20.94,20.77,20.92,132800.0,20.83,20.94,20.77,20.92,132800.0
2007-04-25 14:30:00,20.92,21.0,20.86,20.94,180000.0,20.92,21.0,20.86,20.94,180000.0
2007-04-25 15:00:00,20.95,20.98,20.75,20.79,413800.0,20.95,20.98,20.75,20.79,413800.0
2007-04-25 15:30:00,20.78,20.87,20.71,20.75,543400.0,20.78,20.87,20.71,20.75,543400.0
2007-04-26 09:30:00,20.21,20.3,20.05,20.21,529700.0,20.21,20.3,20.05,20.21,529700.0
2007-04-26 10:00:00,20.2,20.71,20.2,20.54,336800.0,20.2,20.71,20.2,20.54,336800.0
2007-04-26 10:30:00,20.54,20.64,20.41,20.49,232600.0,20.54,20.64,20.41,20.49,232600.0
2007-04-26 11:00:00,20.48,20.59,20.44,20.49,203900.0,20.48,20.59,20.44,20.49,203900.0
2007-04-26 11:30:00,20.5,20.57,20.49,20.53,106200.0,20.5,20.57,20.49,20.53,106200.0
2007-04-26 12:00:00,20.53,20.58,20.34,20.36,180000.0,20.53,20.58,20.34,20.36,180000.0
2007-04-26 12:30:00,20.36,20.39,20.21,20.37,205300.0,20.36,20.39,20.21,20.37,205300.0
2007-04-26 13:00:00,20.38,20.55,20.38,20.52,153400.0,20.38,20.55,20.38,20.52,153400.0
2007-04-26 13:30:00,20.52,20.52,20.37,20.43,111700.0,20.52,20.52,20.37,20.43,111700.0
2007-04-26 14:00:00,20.42,20.58,20.38,20.47,145500.0,20.42,20.58,20.38,20.47,145500.0
2007-04-26 14:30:00,20.47,20.6,20.46,20.53,194300.0,20.47,20.6,20.46,20.53,194300.0
2007-04-26 15:00:00,20.53,20.59,20.45,20.47,283600.0,20.53,20.59,20.45,20.47,283600.0
2007-04-26 15:30:00,20.48,20.6,20.4,20.55,260800.0,20.48,20.6,20.4,20.55,260800.0
2007-04-27 09:30:00,20.5,20.53,20.4,20.53,116000.0,20.5,20.53,20.4,20.53,116000.0
2007-04-27 10:00:00,20.56,20.63,20.34,20.38,154000.0,20.56,20.63,20.34,20.38,154000.0
2007-04-27 10:30:00,20.38,20.4,20.21,20.3,150700.0,20.38,20.4,20.21,20.3,150700.0
2007-04-27 11:00:00,20.29,20.32,20.25,20.26,103100.0,20.29,20.32,20.25,20.26,103100.0
2007-04-27 11:30:00,20.25,20.26,20.21,20.23,142700.0,20.25,20.26,20.21,20.23,142700.0
2007-04-27 12:00:00,20.24,20.27,20.16,20.18,99600.0,20.24,20.27,20.16,20.18,99600.0
2007-04-27 12:30:00,20.17,20.31,20.17,20.27,51500.0,20.17,20.31,20.17,20.27,51500.0
2007-04-27 13:00:00,20.27,20.27,20.17,20.21,111800.0,20.27,20.27,20.17,20.21,111800.0
2007-04-27 13:30:00,20.19,20.25,20.17,20.21,127000.0,20.19,20.25,20.17,20.21,127000.0
2007-04-27 14:00:00,20.2,20.27,20.2,20.24,70500.0,20.2,20.27,20.2,20.24,70500.0
2007-04-27 14:30:00,20.23,20.4,20.22,20.27,162000.0,20.23,20.4,20.22,20.27,162000.0
2007-04-27 15:00:00,20.28,20.3,20.21,20.3,97400.0,20.28,20.3,20.21,20.3,97400.0
2007-04-27 15:30:00,20.3,20.31,20.17,20.27,271100.0,20.3,20.31,20.17,20.27,271100.0
2007-04-30 09:30:00,20.21,20.4,20.21,20.3,123100.0,20.21,20.4,20.21,20.3,123100.0
2007-04-30 10:00:00,20.3,20.35,20.25,20.26,116100.0,20.3,20.35,20.25,20.26,116100.0
2007-04-30 10:30:00,20.26,20.31,20.25,20.26,112500.0,20.26,20.31,20.25,20.26,112500.0
2007-04-30 11:00:00,20.26,20.28,20.15,20.15,98200.0,20.26,20.28,20.15,20.15,98200.0
2007-04-30 11:30:00,20.16,20.19,20.1,20.19,87400.0,20.16,20.19,20.1,20.19,87400.0
2007-04-30 12:00:00,20.19,20.28,20.18,20.28,67700.0,20.19,20.28,20.18,20.28,67700.0
2007-04-30 12:30:00,20.28,20.29,20.24,20.27,41800.0,20.28,20.29,20.24,20.27,41800.0
2007-04-30 13:00:00,20.27,20.28,20.19,20.21,95200.0,20.27,20.28,20.19,20.21,95200.0
2007-04-30 13:30:00,20.21,20.25,20.18,20.2,71000.0,20.21,20.25,20.18,20.2,71000.0
2007-04-30 14:00:00,20.21,20.22,19.98,19.98,172600.0,20.21,20.22,19.98,19.98,172600.0
2007-04-30 14:30:00,19.98,20.05,19.9,19.91,210600.0,19.98,20.05,19.9,19.91,210600.0
2007-04-30 15:00:00,19.91,19.99,19.91,19.98,157100.0,19.91,19.99,19.91,19.98,157100.0
2007-04-30 15:30:00,19.97,19.98,19.81,19.81,298500.0,19.97,19.98,19.81,19.81,298500.0
2007-05-01 09:30:00,19.78,19.79,19.39,19.44,264500.0,19.78,19.79,19.39,19.44,264500.0
2007-05-01 10:00:00,19.44,19.46,19.2,19.39,228500.0,19.44,19.46,19.2,19.39,228500.0
2007-05-01 10:30:00,19.39,19.59,19.38,19.58,181200.0,19.39,19.59,19.38,19.58,181200.0
2007-05-01 11:00:00,19.58,19.6,19.42,19.42,93300.0,19.58,19.6,19.42,19.42,93300.0
2007-05-01 11:30:00,19.42,19.48,19.38,19.4,92800.0,19.42,19.48,19.38,19.4,92800.0
2007-05-01 12:00:00,19.41,19.44,19.37,19.37,63200.0,19.41,19.44,19.37,19.37,63200.0
2007-05-01 12:30:00,19.37,19.42,19.29,19.38,84700.0,19.37,19.42,19.29,19.38,84700.0
2007-05-01 13:00:00,19.37,19.37,19.25,19.3,149800.0,19.37,19.37,19.25,19.3,149800.0
2007-05-01 13:30:00,19.29,19.38,19.28,19.33,115800.0,19.29,19.38,19.28,19.33,115800.0
2007-05-01 14:00:00,19.32,19.44,19.27,19.42,156600.0,19.32,19.44,19.27,19.42,156600.0
2007-05-01 14:30:00,19.42,19.52,19.42,19.52,137900.0,19.42,19.52,19.42,19.52,137900.0
2007-05-01 15:00:00,19.52,19.54,19.5,19.53,109900.0,19.52,19.54,19.5,19.53,109900.0
2007-05-01 15:30:00,19.53,19.53,19.44,19.5,276200.0,19.53,19.53,19.44,19.5,276200.0
2007-05-02 09:30:00,19.47,19.66,19.44,19.61,112800.0,19.47,19.66,19.44,19.61,112800.0
2007-05-02 10:00:00,19.61,19.68,19.57,19.59,117300.0,19.61,19.68,19.57,19.59,117300.0
2007-05-02 10:30:00,19.59,19.7,19.58,19.68,113500.0,19.59,19.7,19.58,19.68,113500.0
2007-05-02 11:00:00,19.69,19.75,19.64,19.75,80100.0,19.69,19.75,19.64,19.75,80100.0
2007-05-02 11:30:00,19.75,19.79,19.71,19.72,63400.0,19.75,19.79,19.71,19.72,63400.0
2007-05-02 12:00:00,19.72,19.85,19.7,19.84,80700.0,19.72,19.85,19.7,19.84,80700.0
2007-05-02 12:30:00,19.83,19.84,19.8,19.83,57600.0,19.83,19.84,19.8,19.83,57600.0
2007-05-02 13:00:00,19.83,19.87,19.81,19.87,73900.0,19.83,19.87,19.81,19.87,73900.0
2007-05-02 13:30:00,19.87,19.95,19.86,19.92,100000.0,19.87,19.95,19.86,19.92,100000.0
2007-05-02 14:00:00,19.92,19.98,19.92,19.98,85200.0,19.92,19.98,19.92,19.98,85200.0
2007-05-02 14:30:00,19.98,19.98,19.85,19.86,76600.0,19.98,19.98,19.85,19.86,76600.0
2007-05-02 15:00:00,19.85,19.86,19.72,19.81,149700.0,19.85,19.86,19.72,19.81,149700.0
2007-05-02 15:30:00,19.81,19.85,19.76,19.8,336400.0,19.81,19.85,19.76,19.8,336400.0
2007-05-03 09:30:00,19.82,19.94,19.75,19.88,128600.0,19.82,19.94,19.75,19.88,128600.0
2007-05-03 10:00:00,19.89,19.97,19.85,19.9,140900.0,19.89,19.97,19.85,19.9,140900.0
2007-05-03 10:30:00,19.9,20.1,19.9,20.02,174700.0,19.9,20.1,19.9,20.02,174700.0
2007-05-03 11:00:00,20.03,20.09,19.96,19.97,149700.0,20.03,20.09,19.96,19.97,149700.0
2007-05-03 11:30:00,19.98,20.01,19.87,19.96,97100.0,19.98,20.01,19.87,19.96,97100.0
2007-05-03 12:00:00,19.96,19.97,19.91,19.94,53100.0,19.96,19.97,19.91,19.94,53100.0
2007-05-03 12:30:00,19.94,19.95,19.9,19.91,39400.0,19.94,19.95,19.9,19.91,39400.0
2007-05-03 13:00:00,19.91,19.91,19.83,19.87,80300.0,19.91,19.91,19.83,19.87,80300.0
2007-05-03 13:30:00,19.87,19.94,19.82,19.92,76000.0,19.87,19.94,19.82,19.92,76000.0
2007-05-03 14:00:00,19.91,19.94,19.88,19.89,58100.0,19.91,19.94,19.88,19.89,58100.0
2007-05-03 14:30:00,19.89,19.92,19.84,19.91,86100.0,19.89,19.92,19.84,19.91,86100.0
2007-05-03 15:00:00,19.91,19.93,19.8,19.8,143200.0,19.91,19.93,19.8,19.8,143200.0
2007-05-03 15:30:00,19.8,19.83,19.74,19.75,261000.0,19.8,19.83,19.74,19.75,261000.0
2007-05-04 09:30:00,19.9,19.98,19.76,19.81,80000.0,19.9,19.98,19.76,19.81,80000.0
2007-05-04 10:00:00,19.81,19.93,19.81,19.89,160300.0,19.81,19.93,19.81,19.89,160300.0
2007-05-04 10:30:00,19.89,19.89,19.75,19.75,210100.0,19.89,19.89,19.75,19.75,210100.0
2007-05-04 11:00:00,19.76,19.77,19.67,19.67,164300.0,19.76,19.77,19.67,19.67,164300.0
2007-05-04 11:30:00,19.68,19.77,19.67,19.77,81000.0,19.68,19.77,19.67,19.77,81000.0
2007-05-04 12:00:00,19.77,19.83,19.62,19.66,135300.0,19.77,19.83,19.62,19.66,135300.0
2007-05-04 12:30:00,19.67,19.8,19.64,19.8,88500.0,19.67,19.8,19.64,19.8,88500.0
2007-05-04 13:00:00,19.8,19.85,19.72,19.79,78400.0,19.8,19.85,19.72,19.79,78400.0
2007-05-04 13:30:00,19.78,19.79,19.7,19.73,54800.0,19.78,19.79,19.7,19.73,54800.0
2007-05-04 14:00:00,19.73,19.81,19.72,19.81,42400.0,19.73,19.81,19.72,19.81,42400.0
2007-05-04 14:30:00,19.81,19.83,19.77,19.81,58500.0,19.81,19.83,19.77,19.81,58500.0
2007-05-04 15:00:00,19.82,19.84,19.78,19.79,55000.0,19.82,19.84,19.78,19.79,55000.0
2007-05-04 15:30:00,19.78,19.84,19.75,19.81,163500.0,19.78,19.84,19.75,19.81,163500.0
2007-05-07 09:30:00,19.66,19.96,19.66,19.83,131400.0,19.66,19.96,19.66,19.83,131400.0
2007-05-07 10:00:00,19.82,19.84,19.8,19.83,64700.0,19.82,19.84,19.8,19.83,64700.0
2007-05-07 10:30:00,19.82,19.84,19.77,19.82,54000.0,19.82,19.84,19.77,19.82,54000.0
2007-05-07 11:00:00,19.83,19.84,19.77,19.8,40100.0,19.83,19.84,19.77,19.8,40100.0
2007-05-07 11:30:00,19.81,19.86,19.79,19.86,98500.0,19.81,19.86,19.79,19.86,98500.0
2007-05-07 12:00:00,19.85,19.95,19.85,19.94,95400.0,19.85,19.95,19.85,19.94,95400.0
2007-05-07 12:30:00,19.94,19.98,19.86,19.87,83200.0,19.94,19.98,19.86,19.87,83200.0
2007-05-07 13:00:00,19.86,19.93,19.8,19.84,281300.0,19.86,19.93,19.8,19.84,281300.0
2007-05-07 13:30:00,19.82,19.94,19.81,19.9,109000.0,19.82,19.94,19.81,19.9,109000.0
2007-05-07 14:00:00,19.9,19.97,19.9,19.94,93500.0,19.9,19.97,19.9,19.94,93500.0
2007-05-07 14:30:00,19.94,19.99,19.88,19.93,109100.0,19.94,19.99,19.88,19.93,109100.0
2007-05-07 15:00:00,19.93,19.94,19.89,19.89,108600.0,19.93,19.94,19.89,19.89,108600.0
2007-05-07 15:30:00,19.9,19.93,19.85,19.91,229900.0,19.9,19.93,19.85,19.91,229900.0
2007-05-08 09:30:00,19.74,19.92,19.71,19.76,157900.0,19.74,19.92,19.71,19.76,157900.0
2007-05-08 10:00:00,19.76,19.76,19.55,19.57,133500.0,19.76,19.76,19.55,19.57,133500.0
2007-05-08 10:30:00,19.58,19.64,19.55,19.63,91700.0,19.58,19.64,19.55,19.63,91700.0
2007-05-08 11:00:00,19.63,19.64,19.55,19.57,116300.0,19.63,19.64,19.55,19.57,116300.0
2007-05-08 11:30:00,19.57,19.6,19.55,19.57,62900.0,19.57,19.6,19.55,19.57,62900.0
2007-05-08 12:00:00,19.57,19.59,19.55,19.55,37700.0,19.57,19.59,19.55,19.55,37700.0
2007-05-08 12:30:00,19.55,19.62,19.53,19.61,82600.0,19.55,19.62,19.53,19.61,82600.0
2007-05-08 13:00:00,19.61,19.7,19.6,19.66,70200.0,19.61,19.7,19.6,19.66,70200.0
2007-05-08 13:30:00,19.66,19.67,19.56,19.6,69400.0,19.66,19.67,19.56,19.6,69400.0
2007-05-08 14:00:00,19.6,19.71,19.59,19.7,90300.0,19.6,19.71,19.59,19.7,90300.0
2007-05-08 14:30:00,19.7,19.73,19.62,19.62,111100.0,19.7,19.73,19.62,19.62,111100.0
2007-05-08 15:00:00,19.62,19.65,19.59,19.62,87700.0,19.62,19.65,19.59,19.62,87700.0
2007-05-08 15:30:00,19.62,19.69,19.58,19.63,209400.0,19.62,19.69,19.58,19.63,209400.0
2007-05-09 09:30:00,19.54,19.58,19.2,19.25,323800.0,19.54,19.58,19.2,19.25,323800.0
2007-05-09 10:00:00,19.25,19.53,19.21,19.44,181500.0,19.25,19.53,19.21,19.44,181500.0
2007-05-09 10:30:00,19.44,19.6,19.44,19.53,62600.0,19.44,19.6,19.44,19.53,62600.0
2007-05-09 11:00:00,19.55,19.56,19.49,19.49,38400.0,19.55,19.56,19.49,19.49,38400.0
2007-05-09 11:30:00,19.5,19.75,19.5,19.69,108300.0,19.5,19.75,19.5,19.69,108300.0
2007-05-09 12:00:00,19.67,19.71,19.64,19.66,35100.0,19.67,19.71,19.64,19.66,35100.0
2007-05-09 12:30:00,19.66,19.74,19.65,19.72,32600.0,19.66,19.74,19.65,19.72,32600.0
2007-05-09 13:00:00,19.71,19.72,19.64,19.68,31600.0,19.71,19.72,19.64,19.68,31600.0
2007-05-09 13:30:00,19.68,19.73,19.58,19.62,79800.0,19.68,19.73,19.58,19.62,79800.0
2007-05-09 14:00:00,19.63,19.65,19.49,19.59,98800.0,19.63,19.65,19.49,19.59,98800.0
2007-05-09 14:30:00,19.59,19.74,19.54,19.72,79700.0,19.59,19.74,19.54,19.72,79700.0
2007-05-09 15:00:00,19.73,19.74,19.67,19.7,66700.0,19.73,19.74,19.67,19.7,66700.0
2007-05-09 15:30:00,19.7,19.75,19.66,19.74,200600.0,19.7,19.75,19.66,19.74,200600.0
2007-05-10 09:30:00,19.56,19.69,19.46,19.6,145500.0,19.56,19.69,19.46,19.6,145500.0
2007-05-10 10:00:00,19.59,19.68,19.57,19.68,70300.0,19.59,19.68,19.57,19.68,70300.0
2007-05-10 10:30:00,19.68,19.83,19.65,19.72,124500.0,19.68,19.83,19.65,19.72,124500.0
2007-05-10 11:00:00,19.71,19.71,19.42,19.43,156800.0,19.71,19.71,19.42,19.43,156800.0
2007-05-10 11:30:00,19.44,19.51,19.28,19.31,184100.0,19.44,19.51,19.28,19.31,184100.0
2007-05-10 12:00:00,19.3,19.45,19.22,19.37,103500.0,19.3,19.45,19.22,19.37,103500.0
2007-05-10 12:30:00,19.37,19.4,19.32,19.33,34400.0,19.37,19.4,19.32,19.33,34400.0
2007-05-10 13:00:00,19.32,19.32,19.25,19.27,76900.0,19.32,19.32,19.25,19.27,76900.0
2007-05-10 13:30:00,19.26,19.3,19.21,19.21,154600.0,19.26,19.3,19.21,19.21,154600.0
2007-05-10 14:00:00,19.2,19.25,19.1,19.16,221100.0,19.2,19.25,19.1,19.16,221100.0
2007-05-10 14:30:00,19.17,19.24,19.08,19.23,236900.0,19.17,19.24,19.08,19.23,236900.0
2007-05-10 15:00:00,19.22,19.26,19.17,19.25,152700.0,19.22,19.26,19.17,19.25,152700.0
2007-05-10 15:30:00,19.25,19.27,19.12,19.18,309100.0,19.25,19.27,19.12,19.18,309100.0
2007-05-11 09:30:00,19.15,19.25,19.1,19.15,138600.0,19.15,19.25,19.1,19.15,138600.0
2007-05-11 10:00:00,19.14,19.4,19.11,19.32,260300.0,19.14,19.4,19.11,19.32,260300.0
2007-05-11 10:30:00,19.33,19.4,19.31,19.34,132900.0,19.33,19.4,19.31,19.34,132900.0
2007-05-11 11:00:00,19.35,19.49,19.32,19.35,200600.0,19.35,19.49,19.32,19.35,200600.0
2007-05-11 11:30:00,19.35,19.35,19.12,19.23,190200.0,19.35,19.35,19.12,19.23,190200.0
2007-05-11 12:00:00,19.23,19.39,19.23,19.34,115000.0,19.23,19.39,19.23,19.34,115000.0
2007-05-11 12:30:00,19.35,19.44,19.35,19.42,105000.0,19.35,19.44,19.35,19.42,105000.0
2007-05-11 13:00:00,19.42,19.42,19.33,19.4,64900.0,19.42,19.42,19.33,19.4,64900.0
2007-05-11 13:30:00,19.4,19.44,19.35,19.38,66700.0,19.4,19.44,19.35,19.38,66700.0
2007-05-11 14:00:00,19.39,19.43,19.37,19.37,52500.0,19.39,19.43,19.37,19.37,52500.0
2007-05-11 14:30:00,19.36,19.42,19.35,19.41,90600.0,19.36,19.42,19.35,19.41,90600.0
2007-05-11 15:00:00,19.42,19.43,19.39,19.4,84800.0,19.42,19.43,19.39,19.4,84800.0
2007-05-11 15:30:00,19.4,19.47,19.4,19.45,248100.0,19.4,19.47,19.4,19.45,248100.0
2007-05-14 09:30:00,19.39,19.57,19.33,19.45,109800.0,19.39,19.57,19.33,19.45,109800.0
2007-05-14 10:00:00,19.45,19.51,19.3,19.4,139600.0,19.45,19.51,19.3,19.4,139600.0
2007-05-14 10:30:00,19.41,19.49,19.33,19.46,109300.0,19.41,19.49,19.33,19.46,109300.0
2007-05-14 11:00:00,19.47,19.47,19.37,19.41,53800.0,19.47,19.47,19.37,19.41,53800.0
2007-05-14 11:30:00,19.41,19.42,19.3,19.36,89400.0,19.41,19.42,19.3,19.36,89400.0
2007-05-14 12:00:00,19.38,19.39,19.32,19.33,35300.0,19.38,19.39,19.32,19.33,35300.0
2007-05-14 12:30:00,19.34,19.36,19.23,19.31,113200.0,19.34,19.36,19.23,19.31,113200.0
2007-05-14 13:00:00,19.31,19.33,19.21,19.28,58200.0,19.31,19.33,19.21,19.28,58200.0
2007-05-14 13:30:00,19.28,19.29,19.13,19.16,61900.0,19.28,19.29,19.13,19.16,61900.0
2007-05-14 14:00:00,19.16,19.19,19.1,19.19,94200.0,19.16,19.19,19.1,19.19,94200.0
2007-05-14 14:30:00,19.19,19.19,19.11,19.16,78400.0,19.19,19.19,19.11,19.16,78400.0
2007-05-14 15:00:00,19.16,19.27,19.16,19.17,119800.0,19.16,19.27,19.16,19.17,119800.0
2007-05-14 15:30:00,19.17,19.21,19.1,19.16,216300.0,19.17,19.21,19.1,19.16,216300.0
2007-05-15 09:30:00,19.08,19.25,19.03,19.12,178000.0,19.08,19.25,19.03,19.12,178000.0
2007-05-15 10:00:00,19.12,19.26,19.08,19.21,105800.0,19.12,19.26,19.08,19.21,105800.0
2007-05-15 10:30:00,19.23,19.25,19.2,19.21,101400.0,19.23,19.25,19.2,19.21,101400.0
2007-05-15 11:00:00,19.2,19.21,19.07,19.14,100200.0,19.2,19.21,19.07,19.14,100200.0
2007-05-15 11:30:00,19.15,19.26,19.11,19.25,97500.0,19.15,19.26,19.11,19.25,97500.0
2007-05-15 12:00:00,19.25,19.35,19.25,19.28,111600.0,19.25,19.35,19.25,19.28,111600.0
2007-05-15 12:30:00,19.29,19.37,19.26,19.26,104600.0,19.29,19.37,19.26,19.26,104600.0
2007-05-15 13:00:00,19.26,19.26,19.15,19.2,136700.0,19.26,19.26,19.15,19.2,136700.0
2007-05-15 13:30:00,19.2,19.2,19.11,19.2,68500.0,19.2,19.2,19.11,19.2,68500.0
2007-05-15 14:00:00,19.2,19.23,19.09,19.11,86700.0,19.2,19.23,19.09,19.11,86700.0
2007-05-15 14:30:00,19.12,19.14,19.03,19.09,165100.0,19.12,19.14,19.03,19.09,165100.0
2007-05-15 15:00:00,19.08,19.09,19.03,19.07,151100.0,19.08,19.09,19.03,19.07,151100.0
2007-05-15 15:30:00,19.06,19.06,18.92,18.97,252800.0,19.06,19.06,18.92,18.97,252800.0
2007-05-16 09:30:00,18.9,19.3,18.9,19.24,278100.0,18.9,19.3,18.9,19.24,278100.0
2007-05-16 10:00:00,19.24,19.26,19.07,19.13,123700.0,19.24,19.26,19.07,19.13,123700.0
2007-05-16 10:30:00,19.13,19.13,18.93,18.97,142800.0,19.13,19.13,18.93,18.97,142800.0
2007-05-16 11:00:00,18.97,18.97,18.83,18.93,147200.0,18.97,18.97,18.83,18.93,147200.0
2007-05-16 11:30:00,18.93,18.95,18.88,18.9,76700.0,18.93,18.95,18.88,18.9,76700.0
2007-05-16 12:00:00,18.91,18.92,18.83,18.84,69800.0,18.91,18.92,18.83,18.84,69800.0
2007-05-16 12:30:00,18.84,18.9,18.77,18.9,52300.0,18.84,18.9,18.77,18.9,52300.0
2007-05-16 13:00:00,18.88,18.9,18.78,18.79,73300.0,18.88,18.9,18.78,18.79,73300.0
2007-05-16 13:30:00,18.79,18.94,18.78,18.91,103500.0,18.79,18.94,18.78,18.91,103500.0
2007-05-16 14:00:00,18.91,19.04,18.9,18.92,106200.0,18.91,19.04,18.9,18.92,106200.0
2007-05-16 14:30:00,18.92,19.01,18.92,18.98,60900.0,18.92,19.01,18.92,18.98,60900.0
2007-05-16 15:00:00,18.98,19.02,18.9,19.01,80700.0,18.98,19.02,18.9,19.01,80700.0
2007-05-16 15:30:00,19.01,19.08,18.99,19.03,191700.0,19.01,19.08,18.99,19.03,191700.0
2007-05-17 09:30:00,18.96,19.02,18.78,18.95,142500.0,18.96,19.02,18.78,18.95,142500.0
2007-05-17 10:00:00,18.94,19.09,18.9,18.9,122500.0,18.94,19.09,18.9,18.9,122500.0
2007-05-17 10:30:00,18.9,19.04,18.88,18.92,135700.0,18.9,19.04,18.88,18.92,135700.0
2007-05-17 11:00:00,18.92,19.0,18.8,18.8,147100.0,18.92,19.0,18.8,18.8,147100.0
2007-05-17 11:30:00,18.81,18.92,18.81,18.81,35000.0,18.81,18.92,18.81,18.81,35000.0
2007-05-17 12:00:00,18.83,18.96,18.8,18.95,75300.0,18.83,18.96,18.8,18.95,75300.0
2007-05-17 12:30:00,18.93,18.93,18.85,18.85,51600.0,18.93,18.93,18.85,18.85,51600.0
2007-05-17 13:00:00,18.85,18.9,18.82,18.88,50500.0,18.85,18.9,18.82,18.88,50500.0
2007-05-17 13:30:00,18.88,18.99,18.88,18.96,77100.0,18.88,18.99,18.88,18.96,77100.0
2007-05-17 14:00:00,18.96,19.04,18.93,19.04,70700.0,18.96,19.04,18.93,19.04,70700.0
2007-05-17 14:30:00,19.04,19.08,19.0,19.08,61500.0,19.04,19.08,19.0,19.08,61500.0
2007-05-17 15:00:00,19.08,19.1,19.01,19.01,147700.0,19.08,19.1,19.01,19.01,147700.0
2007-05-17 15:30:00,19.02,19.02,18.95,19.01,229000.0,19.02,19.02,18.95,19.01,229000.0
2007-05-18 09:30:00,19.15,19.19,18.95,18.97,113900.0,19.15,19.19,18.95,18.97,113900.0
2007-05-18 10:00:00,18.97,19.07,18.94,19.03,112200.0,18.97,19.07,18.94,19.03,112200.0
2007-05-18 10:30:00,19.01,19.05,18.86,18.88,142800.0,19.01,19.05,18.86,18.88,142800.0
2007-05-18 11:00:00,18.87,18.98,18.86,18.93,54800.0,18.87,18.98,18.86,18.93,54800.0
2007-05-18 11:30:00,18.94,18.97,18.93,18.97,31000.0,18.94,18.97,18.93,18.97,31000.0
2007-05-18 12:00:00,18.97,18.97,18.9,18.9,38700.0,18.97,18.97,18.9,18.9,38700.0
2007-05-18 12:30:00,18.9,19.05,18.89,19.02,113700.0,18.9,19.05,18.89,19.02,113700.0
2007-05-18 13:00:00,19.02,19.1,19.0,19.08,74800.0,19.02,19.1,19.0,19.08,74800.0
2007-05-18 13:30:00,19.07,19.07,19.0,19.06,29900.0,19.07,19.07,19.0,19.06,29900.0
2007-05-18 14:00:00,19.06,19.13,19.06,19.1,73200.0,19.06,19.13,19.06,19.1,73200.0
2007-05-18 14:30:00,19.1,19.1,19.0,19.08,49900.0,19.1,19.1,19.0,19.08,49900.0
2007-05-18 15:00:00,19.08,19.11,19.02,19.05,63100.0,19.08,19.11,19.02,19.05,63100.0
2007-05-18 15:30:00,19.04,19.13,19.02,19.11,222000.0,19.04,19.13,19.02,19.11,222000.0
2007-05-21 09:30:00,19.02,19.15,18.94,19.12,185100.0,19.02,19.15,18.94,19.12,185100.0
2007-05-21 10:00:00,19.13,19.28,19.11,19.2,207300.0,19.13,19.28,19.11,19.2,207300.0
2007-05-21 10:30:00,19.19,19.39,19.19,19.38,171500.0,19.19,19.39,19.19,19.38,171500.0
2007-05-21 11:00:00,19.38,19.42,19.25,19.3,125200.0,19.38,19.42,19.25,19.3,125200.0
2007-05-21 11:30:00,19.29,19.4,19.28,19.4,73900.0,19.29,19.4,19.28,19.4,73900.0
2007-05-21 12:00:00,19.39,19.4,19.31,19.32,88000.0,19.39,19.4,19.31,19.32,88000.0
2007-05-21 12:30:00,19.32,19.39,19.28,19.37,91700.0,19.32,19.39,19.28,19.37,91700.0
2007-05-21 13:00:00,19.37,19.39,19.35,19.37,57600.0,19.37,19.39,19.35,19.37,57600.0
2007-05-21 13:30:00,19.38,19.38,19.28,19.3,57400.0,19.38,19.38,19.28,19.3,57400.0
2007-05-21 14:00:00,19.3,19.34,19.29,19.31,40400.0,19.3,19.34,19.29,19.31,40400.0
2007-05-21 14:30:00,19.31,19.32,19.22,19.23,100500.0,19.31,19.32,19.22,19.23,100500.0
2007-05-21 15:00:00,19.22,19.23,19.12,19.14,149600.0,19.22,19.23,19.12,19.14,149600.0
2007-05-21 15:30:00,19.13,19.16,19.08,19.12,188600.0,19.13,19.16,19.08,19.12,188600.0
2007-05-22 09:30:00,19.09,19.31,19.09,19.28,120800.0,19.09,19.31,19.09,19.28,120800.0
2007-05-22 10:00:00,19.29,19.29,19.2,19.27,70900.0,19.29,19.29,19.2,19.27,70900.0
2007-05-22 10:30:00,19.26,19.3,19.2,19.23,115000.0,19.26,19.3,19.2,19.23,115000.0
2007-05-22 11:00:00,19.23,19.29,19.2,19.25,50100.0,19.23,19.29,19.2,19.25,50100.0
2007-05-22 11:30:00,19.25,19.29,19.12,19.12,111900.0,19.25,19.29,19.12,19.12,111900.0
2007-05-22 12:00:00,19.14,19.14,19.06,19.13,93800.0,19.14,19.14,19.06,19.13,93800.0
2007-05-22 12:30:00,19.14,19.17,19.1,19.17,70000.0,19.14,19.17,19.1,19.17,70000.0
2007-05-22 13:00:00,19.16,19.2,19.16,19.18,39700.0,19.16,19.2,19.16,19.18,39700.0
2007-05-22 13:30:00,19.19,19.27,19.19,19.25,64000.0,19.19,19.27,19.19,19.25,64000.0
2007-05-22 14:00:00,19.25,19.34,19.25,19.31,110500.0,19.25,19.34,19.25,19.31,110500.0
2007-05-22 14:30:00,19.3,19.37,19.29,19.36,95400.0,19.3,19.37,19.29,19.36,95400.0
2007-05-22 15:00:00,19.36,19.38,19.26,19.29,109700.0,19.36,19.38,19.26,19.29,109700.0
2007-05-22 15:30:00,19.3,19.35,19.25,19.34,116900.0,19.3,19.35,19.25,19.34,116900.0
2007-05-23 09:30:00,19.4,19.4,19.03,19.16,249600.0,19.4,19.4,19.03,19.16,249600.0
2007-05-23 10:00:00,19.18,19.23,19.02,19.1,196300.0,19.18,19.23,19.02,19.1,196300.0
2007-05-23 10:30:00,19.1,19.17,19.08,19.14,86100.0,19.1,19.17,19.08,19.14,86100.0
2007-05-23 11:00:00,19.14,19.19,19.09,19.14,102700.0,19.14,19.19,19.09,19.14,102700.0
2007-05-23 11:30:00,19.14,19.26,19.12,19.21,143700.0,19.14,19.26,19.12,19.21,143700.0
2007-05-23 12:00:00,19.2,19.29,19.13,19.27,81200.0,19.2,19.29,19.13,19.27,81200.0
2007-05-23 12:30:00,19.27,19.38,19.27,19.38,83100.0,19.27,19.38,19.27,19.38,83100.0
2007-05-23 13:00:00,19.38,19.39,19.3,19.33,71000.0,19.38,19.39,19.3,19.33,71000.0
2007-05-23 13:30:00,19.32,19.4,19.31,19.36,87300.0,19.32,19.4,19.31,19.36,87300.0
2007-05-23 14:00:00,19.36,19.38,19.23,19.27,118500.0,19.36,19.38,19.23,19.27,118500.0
2007-05-23 14:30:00,19.28,19.29,19.15,19.21,104100.0,19.28,19.29,19.15,19.21,104100.0
2007-05-23 15:00:00,19.21,19.22,19.13,19.15,104900.0,19.21,19.22,19.13,19.15,104900.0
2007-05-23 15:30:00,19.15,19.2,19.1,19.1,232400.0,19.15,19.2,19.1,19.1,232400.0
2007-05-24 09:30:00,19.04,19.43,19.04,19.33,208700.0,19.04,19.43,19.04,19.33,208700.0
2007-05-24 10:00:00,19.33,19.38,19.29,19.34,106500.0,19.33,19.38,19.29,19.34,106500.0
2007-05-24 10:30:00,19.35,19.37,19.03,19.04,155600.0,19.35,19.37,19.03,19.04,155600.0
2007-05-24 11:00:00,19.04,19.08,18.93,18.97,170400.0,19.04,19.08,18.93,18.97,170400.0
2007-05-24 11:30:00,18.98,19.25,18.92,19.24,165200.0,18.98,19.25,18.92,19.24,165200.0
2007-05-24 12:00:00,19.25,19.25,19.01,19.01,102200.0,19.25,19.25,19.01,19.01,102200.0
2007-05-24 12:30:00,19.02,19.1,18.95,19.07,124600.0,19.02,19.1,18.95,19.07,124600.0
2007-05-24 13:00:00,19.07,19.13,18.98,19.06,75500.0,19.07,19.13,18.98,19.06,75500.0
2007-05-24 13:30:00,19.05,19.05,18.97,19.02,49900.0,19.05,19.05,18.97,19.02,49900.0
2007-05-24 14:00:00,19.02,19.04,18.91,18.92,75100.0,19.02,19.04,18.91,18.92,75100.0
2007-05-24 14:30:00,18.93,18.94,18.84,18.86,186600.0,18.93,18.94,18.84,18.86,186600.0
2007-05-24 15:00:00,18.87,18.92,18.75,18.76,185100.0,18.87,18.92,18.75,18.76,185100.0
2007-05-24 15:30:00,18.77,18.83,18.73,18.79,231900.0,18.77,18.83,18.73,18.79,231900.0
2007-05-25 09:30:00,18.9,19.05,18.9,18.99,136500.0,18.9,19.05,18.9,18.99,136500.0
2007-05-25 10:00:00,18.99,19.04,18.91,18.98,125900.0,18.99,19.04,18.91,18.98,125900.0
2007-05-25 10:30:00,18.99,19.06,18.96,19.0,86100.0,18.99,19.06,18.96,19.0,86100.0
2007-05-25 11:00:00,19.0,19.11,18.97,19.08,116500.0,19.0,19.11,18.97,19.08,116500.0
2007-05-25 11:30:00,19.09,19.09,19.02,19.04,38500.0,19.09,19.09,19.02,19.04,38500.0
2007-05-25 12:00:00,19.03,19.03,18.98,18.98,38900.0,19.03,19.03,18.98,18.98,38900.0
2007-05-25 12:30:00,18.97,18.97,18.92,18.95,55800.0,18.97,18.97,18.92,18.95,55800.0
2007-05-25 13:00:00,18.95,19.0,18.94,18.96,41400.0,18.95,19.0,18.94,18.96,41400.0
2007-05-25 13:30:00,18.95,18.97,18.91,18.94,33600.0,18.95,18.97,18.91,18.94,33600.0
2007-05-25 14:00:00,18.94,19.0,18.94,18.94,73600.0,18.94,19.0,18.94,18.94,73600.0
2007-05-25 14:30:00,18.94,19.02,18.94,19.0,51400.0,18.94,19.02,18.94,19.0,51400.0
2007-05-25 15:00:00,18.99,18.99,18.94,18.95,49900.0,18.99,18.99,18.94,18.95,49900.0
2007-05-25 15:30:00,18.95,18.99,18.89,18.96,93500.0,18.95,18.99,18.89,18.96,93500.0
2007-05-29 09:30:00,19.05,19.07,18.91,19.02,154400.0,19.05,19.07,18.91,19.02,154400.0
2007-05-29 10:00:00,19.02,19.08,18.93,19.05,122800.0,19.02,19.08,18.93,19.05,122800.0
2007-05-29 10:30:00,19.05,19.12,19.0,19.09,122200.0,19.05,19.12,19.0,19.09,122200.0
2007-05-29 11:00:00,19.09,19.1,18.97,18.99,68300.0,19.09,19.1,18.97,18.99,68300.0
2007-05-29 11:30:00,18.99,19.0,18.9,18.9,39700.0,18.99,19.0,18.9,18.9,39700.0
2007-05-29 12:00:00,18.91,18.94,18.87,18.91,54700.0,18.91,18.94,18.87,18.91,54700.0
2007-05-29 12:30:00,18.91,18.97,18.87,18.89,73500.0,18.91,18.97,18.87,18.89,73500.0
2007-05-29 13:00:00,18.89,18.91,18.8,18.88,84000.0,18.89,18.91,18.8,18.88,84000.0
2007-05-29 13:30:00,18.88,18.89,18.8,18.84,84400.0,18.88,18.89,18.8,18.84,84400.0
2007-05-29 14:00:00,18.84,18.84,18.8,18.82,78800.0,18.84,18.84,18.8,18.82,78800.0
2007-05-29 14:30:00,18.82,18.86,18.78,18.86,62700.0,18.82,18.86,18.78,18.86,62700.0
2007-05-29 15:00:00,18.86,18.93,18.86,18.87,108000.0,18.86,18.93,18.86,18.87,108000.0
2007-05-29 15:30:00,18.87,18.9,18.78,18.82,229200.0,18.87,18.9,18.78,18.82,229200.0
2007-05-30 09:30:00,18.7,18.74,18.55,18.7,250100.0,18.7,18.74,18.55,18.7,250100.0
2007-05-30 10:00:00,18.69,18.78,18.64,18.75,160000.0,18.69,18.78,18.64,18.75,160000.0
2007-05-30 10:30:00,18.75,18.83,18.62,18.69,93000.0,18.75,18.83,18.62,18.69,93000.0
2007-05-30 11:00:00,18.7,18.73,18.65,18.67,43200.0,18.7,18.73,18.65,18.67,43200.0
2007-05-30 11:30:00,18.66,18.68,18.57,18.59,121200.0,18.66,18.68,18.57,18.59,121200.0
2007-05-30 12:00:00,18.59,18.64,18.56,18.64,68400.0,18.59,18.64,18.56,18.64,68400.0
2007-05-30 12:30:00,18.64,18.65,18.59,18.62,61100.0,18.64,18.65,18.59,18.62,61100.0
2007-05-30 13:00:00,18.62,18.62,18.58,18.6,62000.0,18.62,18.62,18.58,18.6,62000.0
2007-05-30 13:30:00,18.61,18.61,18.55,18.58,86400.0,18.61,18.61,18.55,18.58,86400.0
2007-05-30 14:00:00,18.58,18.6,18.5,18.59,145400.0,18.58,18.6,18.5,18.59,145400.0
2007-05-30 14:30:00,18.58,18.71,18.54,18.71,130100.0,18.58,18.71,18.54,18.71,130100.0
2007-05-30 15:00:00,18.71,18.73,18.58,18.67,101400.0,18.71,18.73,18.58,18.67,101400.0
2007-05-30 15:30:00,18.66,18.74,18.65,18.67,324600.0,18.66,18.74,18.65,18.67,324600.0
2007-05-31 09:30:00,18.75,18.89,18.65,18.84,140200.0,18.75,18.89,18.65,18.84,140200.0
2007-05-31 10:00:00,18.85,18.9,18.67,18.75,94600.0,18.85,18.9,18.67,18.75,94600.0
2007-05-31 10:30:00,18.74,18.9,18.71,18.89,102100.0,18.74,18.9,18.71,18.89,102100.0
2007-05-31 11:00:00,18.89,18.89,18.8,18.82,79900.0,18.89,18.89,18.8,18.82,79900.0
2007-05-31 11:30:00,18.83,18.88,18.82,18.85,47700.0,18.83,18.88,18.82,18.85,47700.0
2007-05-31 12:00:00,18.85,18.94,18.85,18.87,55000.0,18.85,18.94,18.85,18.87,55000.0
2007-05-31 12:30:00,18.87,18.87,18.74,18.78,74800.0,18.87,18.87,18.74,18.78,74800.0
2007-05-31 13:00:00,18.78,18.78,18.7,18.74,60200.0,18.78,18.78,18.7,18.74,60200.0
2007-05-31 13:30:00,18.74,18.82,18.71,18.78,69700.0,18.74,18.82,18.71,18.78,69700.0
2007-05-31 14:00:00,18.77,18.82,18.74,18.77,72200.0,18.77,18.82,18.74,18.77,72200.0
2007-05-31 14:30:00,18.78,18.9,18.77,18.89,101500.0,18.78,18.9,18.77,18.89,101500.0
2007-05-31 15:00:00,18.89,18.94,18.89,18.89,70300.0,18.89,18.94,18.89,18.89,70300.0
2007-05-31 15:30:00,18.89,18.92,18.82,18.89,114000.0,18.89,18.92,18.82,18.89,114000.0
2007-06-01 09:30:00,18.83,19.14,18.81,19.13,226900.0,18.83,19.14,18.81,19.13,226900.0
2007-06-01 10:00:00,19.12,19.25,19.1,19.23,246700.0,19.12,19.25,19.1,19.23,246700.0
2007-06-01 10:30:00,19.22,19.33,19.22,19.31,342900.0,19.22,19.33,19.22,19.31,342900.0
2007-06-01 11:00:00,19.31,19.32,19.24,19.25,144100.0,19.31,19.32,19.24,19.25,144100.0
2007-06-01 11:30:00,19.26,19.32,19.25,19.25,90200.0,19.26,19.32,19.25,19.25,90200.0
2007-06-01 12:00:00,19.25,19.27,19.2,19.25,142000.0,19.25,19.27,19.2,19.25,142000.0
2007-06-01 12:30:00,19.25,19.29,19.24,19.25,102500.0,19.25,19.29,19.24,19.25,102500.0
2007-06-01 13:00:00,19.25,19.3,19.24,19.28,67800.0,19.25,19.3,19.24,19.28,67800.0
2007-06-01 13:30:00,19.28,19.3,19.25,19.25,75300.0,19.28,19.3,19.25,19.25,75300.0
2007-06-01 14:00:00,19.25,19.28,19.25,19.26,69400.0,19.25,19.28,19.25,19.26,69400.0
2007-06-01 14:30:00,19.26,19.28,19.25,19.25,126900.0,19.26,19.28,19.25,19.25,126900.0
2007-06-01 15:00:00,19.25,19.27,19.23,19.25,113400.0,19.25,19.27,19.23,19.25,113400.0
2007-06-01 15:30:00,19.26,19.3,19.23,19.28,295300.0,19.26,19.3,19.23,19.28,295300.0
2007-06-04 09:30:00,19.16,19.48,19.03,19.38,160700.0,19.16,19.48,19.03,19.38,160700.0
2007-06-04 10:00:00,19.38,19.48,19.3,19.3,143100.0,19.38,19.48,19.3,19.3,143100.0
2007-06-04 10:30:00,19.3,19.36,19.3,19.34,141100.0,19.3,19.36,19.3,19.34,141100.0
2007-06-04 11:00:00,19.34,19.34,19.25,19.25,67200.0,19.34,19.34,19.25,19.25,67200.0
2007-06-04 11:30:00,19.25,19.26,19.24,19.25,80000.0,19.25,19.26,19.24,19.25,80000.0
2007-06-04 12:00:00,19.25,19.3,19.25,19.3,61500.0,19.25,19.3,19.25,19.3,61500.0
2007-06-04 12:30:00,19.3,19.32,19.24,19.25,67100.0,19.3,19.32,19.24,19.25,67100.0
2007-06-04 13:00:00,19.25,19.26,19.2,19.24,83900.0,19.25,19.26,19.2,19.24,83900.0
2007-06-04 13:30:00,19.24,19.29,19.24,19.25,87000.0,19.24,19.29,19.24,19.25,87000.0
2007-06-04 14:00:00,19.25,19.29,19.22,19.25,104200.0,19.25,19.29,19.22,19.25,104200.0
2007-06-04 14:30:00,19.25,19.26,19.24,19.25,84300.0,19.25,19.26,19.24,19.25,84300.0
2007-06-04 15:00:00,19.26,19.28,19.25,19.26,60900.0,19.26,19.28,19.25,19.26,60900.0
2007-06-04 15:30:00,19.26,19.28,19.24,19.24,226600.0,19.26,19.28,19.24,19.24,226600.0
2007-06-05 09:30:00,19.29,19.48,19.25,19.35,167800.0,19.29,19.48,19.25,19.35,167800.0
2007-06-05 10:00:00,19.37,19.38,19.2,19.27,144200.0,19.37,19.38,19.2,19.27,144200.0
2007-06-05 10:30:00,19.28,19.32,19.24,19.26,94500.0,19.28,19.32,19.24,19.26,94500.0
2007-06-05 11:00:00,19.26,19.29,19.23,19.24,73800.0,19.26,19.29,19.23,19.24,73800.0
2007-06-05 11:30:00,19.24,19.28,19.1,19.1,116300.0,19.24,19.28,19.1,19.1,116300.0
2007-06-05 12:00:00,19.1,19.11,18.99,19.03,98900.0,19.1,19.11,18.99,19.03,98900.0
2007-06-05 12:30:00,19.04,19.15,19.02,19.08,46100.0,19.04,19.15,19.02,19.08,46100.0
2007-06-05 13:00:00,19.06,19.14,19.02,19.06,43800.0,19.06,19.14,19.02,19.06,43800.0
2007-06-05 13:30:00,19.05,19.11,19.04,19.07,35400.0,19.05,19.11,19.04,19.07,35400.0
2007-06-05 14:00:00,19.06,19.09,18.99,19.05,88500.0,19.06,19.09,18.99,19.05,88500.0
2007-06-05 14:30:00,19.05,19.05,18.93,18.94,150900.0,19.05,19.05,18.93,18.94,150900.0
2007-06-05 15:00:00,18.94,19.02,18.94,19.01,78100.0,18.94,19.02,18.94,19.01,78100.0
2007-06-05 15:30:00,19.01,19.06,18.99,19.03,230900.0,19.01,19.06,18.99,19.03,230900.0
2007-06-06 09:30:00,19.0,19.0,18.7,18.81,170200.0,19.0,19.0,18.7,18.81,170200.0
2007-06-06 10:00:00,18.81,18.83,18.62,18.79,215100.0,18.81,18.83,18.62,18.79,215100.0
2007-06-06 10:30:00,18.79,18.83,18.69,18.72,181100.0,18.79,18.83,18.69,18.72,181100.0
2007-06-06 11:00:00,18.71,18.73,18.65,18.65,137700.0,18.71,18.73,18.65,18.65,137700.0
2007-06-06 11:30:00,18.65,18.68,18.58,18.62,155800.0,18.65,18.68,18.58,18.62,155800.0
2007-06-06 12:00:00,18.61,18.68,18.57,18.66,87900.0,18.61,18.68,18.57,18.66,87900.0
2007-06-06 12:30:00,18.66,18.67,18.6,18.6,62300.0,18.66,18.67,18.6,18.6,62300.0
2007-06-06 13:00:00,18.61,18.62,18.53,18.53,110100.0,18.61,18.62,18.53,18.53,110100.0
2007-06-06 13:30:00,18.54,18.64,18.53,18.62,99800.0,18.54,18.64,18.53,18.62,99800.0
2007-06-06 14:00:00,18.62,18.68,18.6,18.67,99200.0,18.62,18.68,18.6,18.67,99200.0
2007-06-06 14:30:00,18.67,18.68,18.61,18.62,88800.0,18.67,18.68,18.61,18.62,88800.0
2007-06-06 15:00:00,18.61,18.67,18.58,18.64,117600.0,18.61,18.67,18.58,18.64,117600.0
2007-06-06 15:30:00,18.63,18.7,18.62,18.66,251500.0,18.63,18.7,18.62,18.66,251500.0
2007-06-07 09:30:00,18.52,18.7,18.43,18.43,168200.0,18.52,18.7,18.43,18.43,168200.0
2007-06-07 10:00:00,18.44,18.48,18.38,18.41,103500.0,18.44,18.48,18.38,18.41,103500.0
2007-06-07 10:30:00,18.42,18.53,18.41,18.44,60900.0,18.42,18.53,18.41,18.44,60900.0
2007-06-07 11:00:00,18.44,18.44,18.33,18.35,102000.0,18.44,18.44,18.33,18.35,102000.0
2007-06-07 11:30:00,18.35,18.36,18.27,18.29,99500.0,18.35,18.36,18.27,18.29,99500.0
2007-06-07 12:00:00,18.28,18.37,18.25,18.37,84000.0,18.28,18.37,18.25,18.37,84000.0
2007-06-07 12:30:00,18.38,18.4,18.22,18.33,89700.0,18.38,18.4,18.22,18.33,89700.0
2007-06-07 13:00:00,18.32,18.33,18.21,18.21,100200.0,18.32,18.33,18.21,18.21,100200.0
2007-06-07 13:30:00,18.21,18.27,18.14,18.25,175100.0,18.21,18.27,18.14,18.25,175100.0
2007-06-07 14:00:00,18.27,18.31,18.19,18.27,108700.0,18.27,18.31,18.19,18.27,108700.0
2007-06-07 14:30:00,18.26,18.32,18.24,18.29,101500.0,18.26,18.32,18.24,18.29,101500.0
2007-06-07 15:00:00,18.3,18.35,18.27,18.3,135400.0,18.3,18.35,18.27,18.3,135400.0
2007-06-07 15:30:00,18.31,18.34,18.1,18.12,343300.0,18.31,18.34,18.1,18.12,343300.0
2007-06-08 09:30:00,18.08,18.14,17.67,17.89,565200.0,18.08,18.14,17.67,17.89,565200.0
2007-06-08 10:00:00,17.88,18.15,17.82,18.12,226300.0,17.88,18.15,17.82,18.12,226300.0
2007-06-08 10:30:00,18.12,18.18,18.09,18.12,119300.0,18.12,18.18,18.09,18.12,119300.0
2007-06-08 11:00:00,18.13,18.25,18.12,18.24,137800.0,18.13,18.25,18.12,18.24,137800.0
2007-06-08 11:30:00,18.25,18.25,18.16,18.23,77800.0,18.25,18.25,18.16,18.23,77800.0
2007-06-08 12:00:00,18.24,18.32,18.22,18.25,92900.0,18.24,18.32,18.22,18.25,92900.0
2007-06-08 12:30:00,18.25,18.25,18.12,18.2,57400.0,18.25,18.25,18.12,18.2,57400.0
2007-06-08 13:00:00,18.21,18.21,18.14,18.2,40000.0,18.21,18.21,18.14,18.2,40000.0
2007-06-08 13:30:00,18.2,18.25,18.14,18.17,76100.0,18.2,18.25,18.14,18.17,76100.0
2007-06-08 14:00:00,18.17,18.25,18.16,18.18,124500.0,18.17,18.25,18.16,18.18,124500.0
2007-06-08 14:30:00,18.18,18.19,18.12,18.16,76800.0,18.18,18.19,18.12,18.16,76800.0
2007-06-08 15:00:00,18.16,18.21,18.16,18.19,61400.0,18.16,18.21,18.16,18.19,61400.0
2007-06-08 15:30:00,18.2,18.22,18.13,18.15,350600.0,18.2,18.22,18.13,18.15,350600.0
2007-06-11 09:30:00,18.16,18.3,18.07,18.24,104600.0,18.16,18.3,18.07,18.24,104600.0
2007-06-11 10:00:00,18.23,18.23,17.97,18.02,120700.0,18.23,18.23,17.97,18.02,120700.0
2007-06-11 10:30:00,18.02,18.07,18.02,18.05,72100.0,18.02,18.07,18.02,18.05,72100.0
2007-06-11 11:00:00,18.04,18.05,17.98,18.02,101900.0,18.04,18.05,17.98,18.02,101900.0
2007-06-11 11:30:00,18.02,18.07,18.0,18.01,86800.0,18.02,18.07,18.0,18.01,86800.0
2007-06-11 12:00:00,18.01,18.02,17.94,17.94,87000.0,18.01,18.02,17.94,17.94,87000.0
2007-06-11 12:30:00,17.94,18.0,17.92,18.0,68400.0,17.94,18.0,17.92,18.0,68400.0
2007-06-11 13:00:00,18.0,18.01,17.95,17.97,54900.0,18.0,18.01,17.95,17.97,54900.0
2007-06-11 13:30:00,17.97,17.97,17.93,17.93,44600.0,17.97,17.97,17.93,17.93,44600.0
2007-06-11 14:00:00,17.93,18.01,17.93,17.95,76900.0,17.93,18.01,17.93,17.95,76900.0
2007-06-11 14:30:00,17.96,17.98,17.9,17.93,98900.0,17.96,17.98,17.9,17.93,98900.0
2007-06-11 15:00:00,17.92,18.04,17.9,18.03,101800.0,17.92,18.04,17.9,18.03,101800.0
2007-06-11 15:30:00,18.03,18.06,17.97,18.0,194800.0,18.03,18.06,17.97,18.0,194800.0
2007-06-12 09:30:00,17.86,17.96,17.81,17.89,78700.0,17.86,17.96,17.81,17.89,78700.0
2007-06-12 10:00:00,17.9,17.93,17.81,17.82,81000.0,17.9,17.93,17.81,17.82,81000.0
2007-06-12 10:30:00,17.83,17.87,17.73,17.76,95000.0,17.83,17.87,17.73,17.76,95000.0
2007-06-12 11:00:00,17.76,17.81,17.73,17.74,118300.0,17.76,17.81,17.73,17.74,118300.0
2007-06-12 11:30:00,17.75,17.93,17.74,17.93,98600.0,17.75,17.93,17.74,17.93,98600.0
2007-06-12 12:00:00,17.93,17.93,17.8,17.81,75200.0,17.93,17.93,17.8,17.81,75200.0
2007-06-12 12:30:00,17.8,17.81,17.75,17.75,52300.0,17.8,17.81,17.75,17.75,52300.0
2007-06-12 13:00:00,17.75,17.85,17.73,17.81,99100.0,17.75,17.85,17.73,17.81,99100.0
2007-06-12 13:30:00,17.81,17.86,17.74,17.86,121400.0,17.81,17.86,17.74,17.86,121400.0
2007-06-12 14:00:00,17.87,17.91,17.8,17.83,77800.0,17.87,17.91,17.8,17.83,77800.0
2007-06-12 14:30:00,17.82,17.86,17.75,17.83,84800.0,17.82,17.86,17.75,17.83,84800.0
2007-06-12 15:00:00,17.83,17.86,17.73,17.77,122000.0,17.83,17.86,17.73,17.77,122000.0
2007-06-12 15:30:00,17.77,17.79,17.73,17.78,171500.0,17.77,17.79,17.73,17.78,171500.0
2007-06-13 09:30:00,17.8,17.96,17.77,17.95,85400.0,17.8,17.96,17.77,17.95,85400.0
2007-06-13 10:00:00,17.94,18.01,17.89,17.99,101700.0,17.94,18.01,17.89,17.99,101700.0
2007-06-13 10:30:00,18.0,18.03,17.88,17.9,82600.0,18.0,18.03,17.88,17.9,82600.0
2007-06-13 11:00:00,17.89,17.92,17.82,17.92,60500.0,17.89,17.92,17.82,17.92,60500.0
2007-06-13 11:30:00,17.92,17.97,17.88,17.91,48200.0,17.92,17.97,17.88,17.91,48200.0
2007-06-13 12:00:00,17.91,17.95,17.86,17.89,56700.0,17.91,17.95,17.86,17.89,56700.0
2007-06-13 12:30:00,17.89,17.96,17.83,17.94,623400.0,17.89,17.96,17.83,17.94,623400.0
2007-06-13 13:00:00,17.95,17.97,17.93,17.93,69500.0,17.95,17.97,17.93,17.93,69500.0
2007-06-13 13:30:00,17.93,17.97,17.91,17.95,71100.0,17.93,17.97,17.91,17.95,71100.0
2007-06-13 14:00:00,17.95,18.07,17.93,18.03,161100.0,17.95,18.07,17.93,18.03,161100.0
2007-06-13 14:30:00,18.03,18.11,18.02,18.1,112500.0,18.03,18.11,18.02,18.1,112500.0
2007-06-13 15:00:00,18.09,18.1,18.03,18.08,97600.0,18.09,18.1,18.03,18.08,97600.0
2007-06-13 15:30:00,18.07,18.12,18.0,18.07,298100.0,18.07,18.12,18.0,18.07,298100.0
2007-06-14 09:30:00,18.01,18.29,18.01,18.28,87100.0,18.01,18.29,18.01,18.28,87100.0
2007-06-14 10:00:00,18.28,18.28,18.14,18.17,36100.0,18.28,18.28,18.14,18.17,36100.0
2007-06-14 10:30:00,18.17,18.25,18.13,18.16,127100.0,18.17,18.25,18.13,18.16,127100.0
2007-06-14 11:00:00,18.16,18.19,18.04,18.1,85000.0,18.16,18.19,18.04,18.1,85000.0
2007-06-14 11:30:00,18.11,18.19,18.04,18.09,55800.0,18.11,18.19,18.04,18.09,55800.0
2007-06-14 12:00:00,18.09,18.17,18.08,18.1,85200.0,18.09,18.17,18.08,18.1,85200.0
2007-06-14 12:30:00,18.1,18.12,18.09,18.11,60600.0,18.1,18.12,18.09,18.11,60600.0
2007-06-14 13:00:00,18.11,18.2,18.1,18.19,71000.0,18.11,18.2,18.1,18.19,71000.0
2007-06-14 13:30:00,18.19,18.23,18.15,18.21,49600.0,18.19,18.23,18.15,18.21,49600.0
2007-06-14 14:00:00,18.21,18.22,18.14,18.2,64700.0,18.21,18.22,18.14,18.2,64700.0
2007-06-14 14:30:00,18.2,18.25,18.12,18.16,98800.0,18.2,18.25,18.12,18.16,98800.0
2007-06-14 15:00:00,18.17,18.19,18.14,18.16,49500.0,18.17,18.19,18.14,18.16,49500.0
2007-06-14 15:30:00,18.16,18.19,18.1,18.11,120600.0,18.16,18.19,18.1,18.11,120600.0
2007-06-15 09:30:00,18.25,18.38,18.23,18.27,138200.0,18.25,18.38,18.23,18.27,138200.0
2007-06-15 10:00:00,18.27,18.28,18.16,18.27,94600.0,18.27,18.28,18.16,18.27,94600.0
2007-06-15 10:30:00,18.26,18.31,18.25,18.3,50600.0,18.26,18.31,18.25,18.3,50600.0
2007-06-15 11:00:00,18.3,18.34,18.27,18.28,92600.0,18.3,18.34,18.27,18.28,92600.0
2007-06-15 11:30:00,18.28,18.31,18.27,18.31,61700.0,18.28,18.31,18.27,18.31,61700.0
2007-06-15 12:00:00,18.3,18.32,18.25,18.29,65500.0,18.3,18.32,18.25,18.29,65500.0
2007-06-15 12:30:00,18.28,18.34,18.28,18.33,55400.0,18.28,18.34,18.28,18.33,55400.0
2007-06-15 13:00:00,18.33,18.38,18.3,18.36,77600.0,18.33,18.38,18.3,18.36,77600.0
2007-06-15 13:30:00,18.36,18.46,18.35,18.45,107400.0,18.36,18.46,18.35,18.45,107400.0
2007-06-15 14:00:00,18.46,18.47,18.26,18.28,103900.0,18.46,18.47,18.26,18.28,103900.0
2007-06-15 14:30:00,18.28,18.35,18.28,18.35,51900.0,18.28,18.35,18.28,18.35,51900.0
2007-06-15 15:00:00,18.36,18.4,18.3,18.31,107900.0,18.36,18.4,18.3,18.31,107900.0
2007-06-15 15:30:00,18.31,18.32,18.16,18.23,469300.0,18.31,18.32,18.16,18.23,469300.0
2007-06-18 09:30:00,18.12,18.33,18.12,18.21,125500.0,18.12,18.33,18.12,18.21,125500.0
2007-06-18 10:00:00,18.2,18.2,18.06,18.18,144900.0,18.2,18.2,18.06,18.18,144900.0
2007-06-18 10:30:00,18.18,18.24,18.12,18.18,79300.0,18.18,18.24,18.12,18.18,79300.0
2007-06-18 11:00:00,18.19,18.25,18.16,18.17,70500.0,18.19,18.25,18.16,18.17,70500.0
2007-06-18 11:30:00,18.17,18.24,18.16,18.18,59400.0,18.17,18.24,18.16,18.18,59400.0
2007-06-18 12:00:00,18.17,18.18,18.1,18.15,72800.0,18.17,18.18,18.1,18.15,72800.0
2007-06-18 12:30:00,18.16,18.2,18.11,18.16,74600.0,18.16,18.2,18.11,18.16,74600.0
2007-06-18 13:00:00,18.16,18.2,18.08,18.2,91100.0,18.16,18.2,18.08,18.2,91100.0
2007-06-18 13:30:00,18.2,18.23,18.11,18.15,85100.0,18.2,18.23,18.11,18.15,85100.0
2007-06-18 14:00:00,18.14,18.18,18.11,18.17,55700.0,18.14,18.18,18.11,18.17,55700.0
2007-06-18 14:30:00,18.18,18.18,18.07,18.11,127500.0,18.18,18.18,18.07,18.11,127500.0
2007-06-18 15:00:00,18.11,18.15,18.1,18.1,86600.0,18.11,18.15,18.1,18.1,86600.0
2007-06-18 15:30:00,18.11,18.12,18.02,18.06,262900.0,18.11,18.12,18.02,18.06,262900.0
2007-06-19 09:30:00,18.17,18.27,18.12,18.12,188200.0,18.17,18.27,18.12,18.12,188200.0
2007-06-19 10:00:00,18.13,18.16,18.06,18.09,100200.0,18.13,18.16,18.06,18.09,100200.0
2007-06-19 10:30:00,18.1,18.17,18.1,18.17,71900.0,18.1,18.17,18.1,18.17,71900.0
2007-06-19 11:00:00,18.17,18.2,18.16,18.19,74700.0,18.17,18.2,18.16,18.19,74700.0
2007-06-19 11:30:00,18.2,18.25,18.16,18.22,49500.0,18.2,18.25,18.16,18.22,49500.0
2007-06-19 12:00:00,18.22,18.35,18.22,18.31,118100.0,18.22,18.35,18.22,18.31,118100.0
2007-06-19 12:30:00,18.3,18.48,18.25,18.41,341300.0,18.3,18.48,18.25,18.41,341300.0
2007-06-19 13:00:00,18.42,18.51,18.37,18.45,244400.0,18.42,18.51,18.37,18.45,244400.0
2007-06-19 13:30:00,18.46,18.46,18.4,18.41,70800.0,18.46,18.46,18.4,18.41,70800.0
2007-06-19 14:00:00,18.41,18.46,18.4,18.41,96400.0,18.41,18.46,18.4,18.41,96400.0
2007-06-19 14:30:00,18.41,18.44,18.39,18.4,86700.0,18.41,18.44,18.39,18.4,86700.0
2007-06-19 15:00:00,18.4,18.47,18.39,18.44,140800.0,18.4,18.47,18.39,18.44,140800.0
2007-06-19 15:30:00,18.43,18.47,18.38,18.43,311200.0,18.43,18.47,18.38,18.43,311200.0
2007-06-20 09:30:00,18.45,18.45,18.22,18.3,167700.0,18.45,18.45,18.22,18.3,167700.0
2007-06-20 10:00:00,18.3,18.41,18.24,18.4,91100.0,18.3,18.41,18.24,18.4,91100.0
2007-06-20 10:30:00,18.41,18.52,18.41,18.47,95000.0,18.41,18.52,18.41,18.47,95000.0
2007-06-20 11:00:00,18.48,18.52,18.37,18.44,81800.0,18.48,18.52,18.37,18.44,81800.0
2007-06-20 11:30:00,18.43,18.47,18.39,18.46,56600.0,18.43,18.47,18.39,18.46,56600.0
2007-06-20 12:00:00,18.46,18.5,18.46,18.48,85200.0,18.46,18.5,18.46,18.48,85200.0
2007-06-20 12:30:00,18.47,18.49,18.45,18.49,48800.0,18.47,18.49,18.45,18.49,48800.0
2007-06-20 13:00:00,18.49,18.49,18.34,18.42,58800.0,18.49,18.49,18.34,18.42,58800.0
2007-06-20 13:30:00,18.42,18.46,18.36,18.43,61300.0,18.42,18.46,18.36,18.43,61300.0
2007-06-20 14:00:00,18.42,18.48,18.36,18.42,65600.0,18.42,18.48,18.36,18.42,65600.0
2007-06-20 14:30:00,18.42,18.46,18.35,18.45,69600.0,18.42,18.46,18.35,18.45,69600.0
2007-06-20 15:00:00,18.45,18.45,18.36,18.39,79000.0,18.45,18.45,18.36,18.39,79000.0
2007-06-20 15:30:00,18.39,18.4,18.28,18.32,228900.0,18.39,18.4,18.28,18.32,228900.0
2007-06-21 09:30:00,18.3,18.39,18.22,18.22,83300.0,18.3,18.39,18.22,18.22,83300.0
2007-06-21 10:00:00,18.21,18.36,18.2,18.35,129400.0,18.21,18.36,18.2,18.35,129400.0
2007-06-21 10:30:00,18.35,18.5,18.33,18.45,162900.0,18.35,18.5,18.33,18.45,162900.0
2007-06-21 11:00:00,18.45,18.55,18.4,18.4,99800.0,18.45,18.55,18.4,18.4,99800.0
2007-06-21 11:30:00,18.4,18.48,18.4,18.48,43000.0,18.4,18.48,18.4,18.48,43000.0
2007-06-21 12:00:00,18.48,18.51,18.43,18.45,64900.0,18.48,18.51,18.43,18.45,64900.0
2007-06-21 12:30:00,18.44,18.55,18.41,18.54,60700.0,18.44,18.55,18.41,18.54,60700.0
2007-06-21 13:00:00,18.54,18.63,18.53,18.57,78900.0,18.54,18.63,18.53,18.57,78900.0
2007-06-21 13:30:00,18.58,18.62,18.57,18.6,48200.0,18.58,18.62,18.57,18.6,48200.0
2007-06-21 14:00:00,18.6,18.62,18.54,18.54,53700.0,18.6,18.62,18.54,18.54,53700.0
2007-06-21 14:30:00,18.54,18.59,18.48,18.57,65100.0,18.54,18.59,18.48,18.57,65100.0
2007-06-21 15:00:00,18.58,18.71,18.55,18.71,229200.0,18.58,18.71,18.55,18.71,229200.0
2007-06-21 15:30:00,18.7,18.91,18.69,18.82,671100.0,18.7,18.91,18.69,18.82,671100.0
2007-06-22 09:30:00,18.95,19.1,18.91,19.0,232300.0,18.95,19.1,18.91,19.0,232300.0
2007-06-22 10:00:00,18.98,19.01,18.82,18.87,127000.0,18.98,19.01,18.82,18.87,127000.0
2007-06-22 10:30:00,18.86,18.91,18.8,18.87,94500.0,18.86,18.91,18.8,18.87,94500.0
2007-06-22 11:00:00,18.87,18.88,18.68,18.7,75000.0,18.87,18.88,18.68,18.7,75000.0
2007-06-22 11:30:00,18.69,18.74,18.6,18.69,65900.0,18.69,18.74,18.6,18.69,65900.0
2007-06-22 12:00:00,18.71,18.71,18.54,18.55,72100.0,18.71,18.71,18.54,18.55,72100.0
2007-06-22 12:30:00,18.55,18.62,18.51,18.59,65200.0,18.55,18.62,18.51,18.59,65200.0
2007-06-22 13:00:00,18.6,18.71,18.53,18.68,71900.0,18.6,18.71,18.53,18.68,71900.0
2007-06-22 13:30:00,18.67,18.68,18.61,18.68,40800.0,18.67,18.68,18.61,18.68,40800.0
2007-06-22 14:00:00,18.66,18.74,18.66,18.72,54500.0,18.66,18.74,18.66,18.72,54500.0
2007-06-22 14:30:00,18.74,18.75,18.68,18.71,60900.0,18.74,18.75,18.68,18.71,60900.0
2007-06-22 15:00:00,18.71,18.78,18.7,18.73,74500.0,18.71,18.78,18.7,18.73,74500.0
2007-06-22 15:30:00,18.73,18.78,18.65,18.71,228300.0,18.73,18.78,18.65,18.71,228300.0
2007-06-25 09:30:00,18.58,18.65,18.39,18.5,128100.0,18.58,18.65,18.39,18.5,128100.0
2007-06-25 10:00:00,18.5,18.63,18.46,18.48,81100.0,18.5,18.63,18.46,18.48,81100.0
2007-06-25 10:30:00,18.48,18.51,18.41,18.5,71900.0,18.48,18.51,18.41,18.5,71900.0
2007-06-25 11:00:00,18.5,18.51,18.31,18.37,92400.0,18.5,18.51,18.31,18.37,92400.0
2007-06-25 11:30:00,18.37,18.38,18.26,18.31,107500.0,18.37,18.38,18.26,18.31,107500.0
2007-06-25 12:00:00,18.32,18.38,18.3,18.31,77500.0,18.32,18.38,18.3,18.31,77500.0
2007-06-25 12:30:00,18.3,18.32,18.26,18.26,45500.0,18.3,18.32,18.26,18.26,45500.0
2007-06-25 13:00:00,18.27,18.28,18.25,18.26,40000.0,18.27,18.28,18.25,18.26,40000.0
2007-06-25 13:30:00,18.25,18.34,18.25,18.32,66100.0,18.25,18.34,18.25,18.32,66100.0
2007-06-25 14:00:00,18.31,18.36,18.22,18.22,73700.0,18.31,18.36,18.22,18.22,73700.0
2007-06-25 14:30:00,18.21,18.23,18.16,18.22,122600.0,18.21,18.23,18.16,18.22,122600.0
2007-06-25 15:00:00,18.22,18.45,18.17,18.27,128800.0,18.22,18.45,18.17,18.27,128800.0
2007-06-25 15:30:00,18.26,18.31,18.19,18.2,151500.0,18.26,18.31,18.19,18.2,151500.0
2007-06-26 09:30:00,18.2,18.31,18.07,18.12,101100.0,18.2,18.31,18.07,18.12,101100.0
2007-06-26 10:00:00,18.12,18.15,17.95,17.97,186200.0,18.12,18.15,17.95,17.97,186200.0
2007-06-26 10:30:00,17.97,18.15,17.97,18.02,101300.0,17.97,18.15,17.97,18.02,101300.0
2007-06-26 11:00:00,18.02,18.14,17.99,18.03,75500.0,18.02,18.14,17.99,18.03,75500.0
2007-06-26 11:30:00,18.02,18.12,18.0,18.11,38100.0,18.02,18.12,18.0,18.11,38100.0
2007-06-26 12:00:00,18.11,18.12,18.06,18.12,32800.0,18.11,18.12,18.06,18.12,32800.0
2007-06-26 12:30:00,18.13,18.22,18.12,18.17,73200.0,18.13,18.22,18.12,18.17,73200.0
2007-06-26 13:00:00,18.16,18.23,18.13,18.15,51500.0,18.16,18.23,18.13,18.15,51500.0
2007-06-26 13:30:00,18.15,18.2,18.12,18.17,57900.0,18.15,18.2,18.12,18.17,57900.0
2007-06-26 14:00:00,18.18,18.21,18.15,18.15,65500.0,18.18,18.21,18.15,18.15,65500.0
2007-06-26 14:30:00,18.15,18.16,18.04,18.05,65000.0,18.15,18.16,18.04,18.05,65000.0
2007-06-26 15:00:00,18.04,18.1,17.97,18.04,93900.0,18.04,18.1,17.97,18.04,93900.0
2007-06-26 15:30:00,18.05,18.15,17.98,18.04,160500.0,18.05,18.15,17.98,18.04,160500.0
2007-06-27 09:30:00,17.91,18.04,17.88,17.96,105300.0,17.91,18.04,17.88,17.96,105300.0
2007-06-27 10:00:00,17.96,17.97,17.89,17.94,96600.0,17.96,17.97,17.89,17.94,96600.0
2007-06-27 10:30:00,17.93,17.99,17.82,17.84,90200.0,17.93,17.99,17.82,17.84,90200.0
2007-06-27 11:00:00,17.85,18.07,17.8,18.0,198200.0,17.85,18.07,17.8,18.0,198200.0
2007-06-27 11:30:00,18.0,18.0,17.92,17.93,90900.0,18.0,18.0,17.92,17.93,90900.0
2007-06-27 12:00:00,17.93,18.01,17.92,17.97,81500.0,17.93,18.01,17.92,17.97,81500.0
2007-06-27 12:30:00,17.96,18.04,17.96,17.98,61700.0,17.96,18.04,17.96,17.98,61700.0
2007-06-27 13:00:00,17.98,18.02,17.92,17.93,90100.0,17.98,18.02,17.92,17.93,90100.0
2007-06-27 13:30:00,17.93,18.09,17.9,18.05,62300.0,17.93,18.09,17.9,18.05,62300.0
2007-06-27 14:00:00,18.05,18.11,18.02,18.07,84800.0,18.05,18.11,18.02,18.07,84800.0
2007-06-27 14:30:00,18.08,18.13,18.06,18.12,122000.0,18.08,18.13,18.06,18.12,122000.0
2007-06-27 15:00:00,18.12,18.2,18.1,18.17,140700.0,18.12,18.2,18.1,18.17,140700.0
2007-06-27 15:30:00,18.17,18.23,18.14,18.21,250900.0,18.17,18.23,18.14,18.21,250900.0
2007-06-28 09:30:00,18.15,18.2,18.1,18.11,69600.0,18.15,18.2,18.1,18.11,69600.0
2007-06-28 10:00:00,18.12,18.21,18.11,18.18,47200.0,18.12,18.21,18.11,18.18,47200.0
2007-06-28 10:30:00,18.18,18.19,18.11,18.14,63800.0,18.18,18.19,18.11,18.14,63800.0
2007-06-28 11:00:00,18.14,18.17,18.07,18.15,56900.0,18.14,18.17,18.07,18.15,56900.0
2007-06-28 11:30:00,18.15,18.2,18.15,18.2,61800.0,18.15,18.2,18.15,18.2,61800.0
2007-06-28 12:00:00,18.19,18.2,18.15,18.16,36100.0,18.19,18.2,18.15,18.16,36100.0
2007-06-28 12:30:00,18.16,18.16,18.11,18.13,34500.0,18.16,18.16,18.11,18.13,34500.0
2007-06-28 13:00:00,18.13,18.14,18.1,18.1,32000.0,18.13,18.14,18.1,18.1,32000.0
2007-06-28 13:30:00,18.1,18.15,18.07,18.13,36000.0,18.1,18.15,18.07,18.13,36000.0
2007-06-28 14:00:00,18.13,18.2,18.05,18.11,77800.0,18.13,18.2,18.05,18.11,77800.0
2007-06-28 14:30:00,18.11,18.18,18.06,18.08,100400.0,18.11,18.18,18.06,18.08,100400.0
2007-06-28 15:00:00,18.07,18.07,18.0,18.01,132100.0,18.07,18.07,18.0,18.01,132100.0
2007-06-28 15:30:00,18.01,18.04,17.94,17.97,197100.0,18.01,18.04,17.94,17.97,197100.0
2007-06-29 09:30:00,18.04,18.12,18.02,18.08,71300.0,18.04,18.12,18.02,18.08,71300.0
2007-06-29 10:00:00,18.08,18.18,18.06,18.18,82400.0,18.08,18.18,18.06,18.18,82400.0
2007-06-29 10:30:00,18.17,18.22,18.1,18.11,69500.0,18.17,18.22,18.1,18.11,69500.0
2007-06-29 11:00:00,18.11,18.11,18.04,18.09,38100.0,18.11,18.11,18.04,18.09,38100.0
2007-06-29 11:30:00,18.1,18.12,18.06,18.07,30900.0,18.1,18.12,18.06,18.07,30900.0
2007-06-29 12:00:00,18.07,18.07,17.98,18.0,55000.0,18.07,18.07,17.98,18.0,55000.0
2007-06-29 12:30:00,18.0,18.07,17.98,18.04,46800.0,18.0,18.07,17.98,18.04,46800.0
2007-06-29 13:00:00,18.05,18.1,18.0,18.05,75000.0,18.05,18.1,18.0,18.05,75000.0
2007-06-29 13:30:00,18.05,18.08,18.01,18.04,66200.0,18.05,18.08,18.01,18.04,66200.0
2007-06-29 14:00:00,18.03,18.03,17.98,18.0,86200.0,18.03,18.03,17.98,18.0,86200.0
2007-06-29 14:30:00,18.0,18.03,17.98,17.98,49300.0,18.0,18.03,17.98,17.98,49300.0
2007-06-29 15:00:00,17.99,18.0,17.85,17.93,145700.0,17.99,18.0,17.85,17.93,145700.0
2007-06-29 15:30:00,17.92,18.01,17.9,17.98,198600.0,17.92,18.01,17.9,17.98,198600.0
2007-07-02 09:30:00,18.01,18.16,18.01,18.07,94500.0,18.01,18.16,18.01,18.07,94500.0
2007-07-02 10:00:00,18.07,18.1,17.98,17.98,127200.0,18.07,18.1,17.98,17.98,127200.0
2007-07-02 10:30:00,17.98,18.1,17.98,18.08,93500.0,17.98,18.1,17.98,18.08,93500.0
2007-07-02 11:00:00,18.08,18.1,18.03,18.08,43200.0,18.08,18.1,18.03,18.08,43200.0
2007-07-02 11:30:00,18.08,18.13,18.07,18.1,47100.0,18.08,18.13,18.07,18.1,47100.0
2007-07-02 12:00:00,18.09,18.12,18.03,18.03,42000.0,18.09,18.12,18.03,18.03,42000.0
2007-07-02 12:30:00,18.03,18.1,18.02,18.08,35900.0,18.03,18.1,18.02,18.08,35900.0
2007-07-02 13:00:00,18.08,18.13,18.08,18.13,46200.0,18.08,18.13,18.08,18.13,46200.0
2007-07-02 13:30:00,18.12,18.13,18.06,18.07,69700.0,18.12,18.13,18.06,18.07,69700.0
2007-07-02 14:00:00,18.07,18.09,18.06,18.07,29700.0,18.07,18.09,18.06,18.07,29700.0
2007-07-02 14:30:00,18.08,18.09,18.06,18.08,34300.0,18.08,18.09,18.06,18.08,34300.0
2007-07-02 15:00:00,18.08,18.09,18.06,18.07,50100.0,18.08,18.09,18.06,18.07,50100.0
2007-07-02 15:30:00,18.06,18.11,18.03,18.11,160100.0,18.06,18.11,18.03,18.11,160100.0
2007-07-03 09:30:00,18.1,18.1,18.0,18.07,116000.0,18.1,18.1,18.0,18.07,116000.0
2007-07-03 10:00:00,18.07,18.24,18.04,18.17,136500.0,18.07,18.24,18.04,18.17,136500.0
2007-07-03 10:30:00,18.16,18.2,18.12,18.14,104200.0,18.16,18.2,18.12,18.14,104200.0
2007-07-03 11:00:00,18.14,18.2,18.09,18.2,105600.0,18.14,18.2,18.09,18.2,105600.0
2007-07-03 11:30:00,18.19,18.23,18.1,18.16,111700.0,18.19,18.23,18.1,18.16,111700.0
2007-07-03 12:00:00,18.16,18.16,18.13,18.16,57500.0,18.16,18.16,18.13,18.16,57500.0
2007-07-03 12:30:00,18.16,18.18,18.13,18.15,99600.0,18.16,18.18,18.13,18.15,99600.0
2007-07-05 09:30:00,18.02,18.11,18.01,18.1,73800.0,18.02,18.11,18.01,18.1,73800.0
2007-07-05 10:00:00,18.1,18.12,18.0,18.01,54900.0,18.1,18.12,18.0,18.01,54900.0
2007-07-05 10:30:00,18.02,18.05,17.97,17.99,80500.0,18.02,18.05,17.97,17.99,80500.0
2007-07-05 11:00:00,17.99,17.99,17.91,17.95,84600.0,17.99,17.99,17.91,17.95,84600.0
2007-07-05 11:30:00,17.95,17.95,17.91,17.92,41400.0,17.95,17.95,17.91,17.92,41400.0
2007-07-05 12:00:00,17.91,17.93,17.88,17.9,85300.0,17.91,17.93,17.88,17.9,85300.0
2007-07-05 12:30:00,17.9,17.99,17.87,17.98,97800.0,17.9,17.99,17.87,17.98,97800.0
2007-07-05 13:00:00,17.98,18.04,17.97,18.04,81600.0,17.98,18.04,17.97,18.04,81600.0
2007-07-05 13:30:00,18.04,18.06,18.03,18.04,67400.0,18.04,18.06,18.03,18.04,67400.0
2007-07-05 14:00:00,18.05,18.05,18.02,18.03,46900.0,18.05,18.05,18.02,18.03,46900.0
2007-07-05 14:30:00,18.02,18.03,18.01,18.01,60400.0,18.02,18.03,18.01,18.01,60400.0
2007-07-05 15:00:00,18.01,18.04,17.97,17.99,77500.0,18.01,18.04,17.97,17.99,77500.0
2007-07-05 15:30:00,18.0,18.07,17.97,18.07,165500.0,18.0,18.07,17.97,18.07,165500.0
2007-07-06 09:30:00,18.01,18.1,17.92,17.93,98200.0,18.01,18.1,17.92,17.93,98200.0
2007-07-06 10:00:00,17.92,18.09,17.92,18.06,88800.0,17.92,18.09,17.92,18.06,88800.0
2007-07-06 10:30:00,18.07,18.08,18.01,18.05,54000.0,18.07,18.08,18.01,18.05,54000.0
2007-07-06 11:00:00,18.05,18.06,18.01,18.04,27200.0,18.05,18.06,18.01,18.04,27200.0
2007-07-06 11:30:00,18.05,18.12,18.02,18.03,101400.0,18.05,18.12,18.02,18.03,101400.0
2007-07-06 12:00:00,18.05,18.14,18.02,18.08,198300.0,18.05,18.14,18.02,18.08,198300.0
2007-07-06 12:30:00,18.08,18.18,18.08,18.16,37900.0,18.08,18.18,18.08,18.16,37900.0
2007-07-06 13:00:00,18.16,18.16,18.1,18.1,27200.0,18.16,18.16,18.1,18.1,27200.0
2007-07-06 13:30:00,18.11,18.15,18.11,18.15,43100.0,18.11,18.15,18.11,18.15,43100.0
2007-07-06 14:00:00,18.14,18.17,18.14,18.16,44300.0,18.14,18.17,18.14,18.16,44300.0
2007-07-06 14:30:00,18.17,18.18,18.11,18.14,60100.0,18.17,18.18,18.11,18.14,60100.0
2007-07-06 15:00:00,18.14,18.15,18.12,18.14,41000.0,18.14,18.15,18.12,18.14,41000.0
2007-07-06 15:30:00,18.13,18.15,18.1,18.12,114200.0,18.13,18.15,18.1,18.12,114200.0
2007-07-09 09:30:00,18.09,18.15,17.98,18.01,93200.0,18.09,18.15,17.98,18.01,93200.0
2007-07-09 10:00:00,18.02,18.12,17.98,18.08,106200.0,18.02,18.12,17.98,18.08,106200.0
2007-07-09 10:30:00,18.08,18.11,18.02,18.03,100600.0,18.08,18.11,18.02,18.03,100600.0
2007-07-09 11:00:00,18.02,18.09,18.02,18.09,81600.0,18.02,18.09,18.02,18.09,81600.0
2007-07-09 11:30:00,18.08,18.11,18.08,18.1,58000.0,18.08,18.11,18.08,18.1,58000.0
2007-07-09 12:00:00,18.09,18.11,18.07,18.1,23700.0,18.09,18.11,18.07,18.1,23700.0
2007-07-09 12:30:00,18.1,18.11,18.08,18.09,42700.0,18.1,18.11,18.08,18.09,42700.0
2007-07-09 13:00:00,18.09,18.1,18.01,18.06,49400.0,18.09,18.1,18.01,18.06,49400.0
2007-07-09 13:30:00,18.05,18.09,18.02,18.07,64300.0,18.05,18.09,18.02,18.07,64300.0
2007-07-09 14:00:00,18.06,18.1,18.05,18.08,39100.0,18.06,18.1,18.05,18.08,39100.0
2007-07-09 14:30:00,18.08,18.15,18.08,18.14,77700.0,18.08,18.15,18.08,18.14,77700.0
2007-07-09 15:00:00,18.14,18.17,18.12,18.16,83400.0,18.14,18.17,18.12,18.16,83400.0
2007-07-09 15:30:00,18.15,18.2,18.15,18.2,225600.0,18.15,18.2,18.15,18.2,225600.0
2007-07-10 09:30:00,18.07,18.15,17.99,18.11,74200.0,18.07,18.15,17.99,18.11,74200.0
2007-07-10 10:00:00,18.11,18.18,18.01,18.13,68700.0,18.11,18.18,18.01,18.13,68700.0
2007-07-10 10:30:00,18.15,18.18,18.05,18.09,41000.0,18.15,18.18,18.05,18.09,41000.0
2007-07-10 11:00:00,18.09,18.17,18.08,18.12,56900.0,18.09,18.17,18.08,18.12,56900.0
2007-07-10 11:30:00,18.13,18.19,18.1,18.16,77300.0,18.13,18.19,18.1,18.16,77300.0
2007-07-10 12:00:00,18.16,18.16,18.11,18.12,24500.0,18.16,18.16,18.11,18.12,24500.0
2007-07-10 12:30:00,18.12,18.12,18.06,18.08,33000.0,18.12,18.12,18.06,18.08,33000.0
2007-07-10 13:00:00,18.08,18.11,17.97,17.98,153800.0,18.08,18.11,17.97,17.98,153800.0
2007-07-10 13:30:00,17.98,18.02,17.9,17.96,142000.0,17.98,18.02,17.9,17.96,142000.0
2007-07-10 14:00:00,17.96,17.98,17.9,17.92,94100.0,17.96,17.98,17.9,17.92,94100.0
2007-07-10 14:30:00,18.0,18.0,17.9,17.94,150900.0,18.0,18.0,17.9,17.94,150900.0
2007-07-10 15:00:00,17.94,17.95,17.86,17.9,187600.0,17.94,17.95,17.86,17.9,187600.0
2007-07-10 15:30:00,17.89,17.91,17.85,17.87,163300.0,17.89,17.91,17.85,17.87,163300.0
2007-07-11 09:30:00,17.85,17.97,17.83,17.85,144700.0,17.85,17.97,17.83,17.85,144700.0
2007-07-11 10:00:00,17.85,17.94,17.83,17.9,101600.0,17.85,17.94,17.83,17.9,101600.0
2007-07-11 10:30:00,17.9,17.92,17.82,17.82,103600.0,17.9,17.92,17.82,17.82,103600.0
2007-07-11 11:00:00,17.83,17.92,17.78,17.91,140500.0,17.83,17.92,17.78,17.91,140500.0
2007-07-11 11:30:00,17.9,17.91,17.85,17.87,37600.0,17.9,17.91,17.85,17.87,37600.0
2007-07-11 12:00:00,17.87,17.87,17.83,17.85,44300.0,17.87,17.87,17.83,17.85,44300.0
2007-07-11 12:30:00,17.86,17.87,17.8,17.83,43900.0,17.86,17.87,17.8,17.83,43900.0
2007-07-11 13:00:00,17.83,17.87,17.8,17.87,107300.0,17.83,17.87,17.8,17.87,107300.0
2007-07-11 13:30:00,17.86,17.88,17.83,17.84,69900.0,17.86,17.88,17.83,17.84,69900.0
2007-07-11 14:00:00,17.84,17.88,17.8,17.86,66800.0,17.84,17.88,17.8,17.86,66800.0
2007-07-11 14:30:00,17.87,17.88,17.75,17.76,106200.0,17.87,17.88,17.75,17.76,106200.0
2007-07-11 15:00:00,17.76,17.8,17.75,17.79,88700.0,17.76,17.8,17.75,17.79,88700.0
2007-07-11 15:30:00,17.8,17.86,17.8,17.86,163900.0,17.8,17.86,17.8,17.86,163900.0
2007-07-12 09:30:00,17.87,17.94,17.83,17.83,123000.0,17.87,17.94,17.83,17.83,123000.0
2007-07-12 10:00:00,17.83,17.89,17.75,17.76,122400.0,17.83,17.89,17.75,17.76,122400.0
2007-07-12 10:30:00,17.77,17.91,17.7,17.77,93600.0,17.77,17.91,17.7,17.77,93600.0
2007-07-12 11:00:00,17.77,17.77,17.66,17.74,156500.0,17.77,17.77,17.66,17.74,156500.0
2007-07-12 11:30:00,17.74,17.83,17.73,17.8,60100.0,17.74,17.83,17.73,17.8,60100.0
2007-07-12 12:00:00,17.8,17.86,17.79,17.86,57700.0,17.8,17.86,17.79,17.86,57700.0
2007-07-12 12:30:00,17.85,17.92,17.84,17.89,61600.0,17.85,17.92,17.84,17.89,61600.0
2007-07-12 13:00:00,17.9,17.92,17.84,17.85,69900.0,17.9,17.92,17.84,17.85,69900.0
2007-07-12 13:30:00,17.86,17.92,17.85,17.85,50900.0,17.86,17.92,17.85,17.85,50900.0
2007-07-12 14:00:00,17.86,17.91,17.86,17.9,56600.0,17.86,17.91,17.86,17.9,56600.0
2007-07-12 14:30:00,17.89,17.92,17.86,17.89,106100.0,17.89,17.92,17.86,17.89,106100.0
2007-07-12 15:00:00,17.89,17.9,17.86,17.89,88100.0,17.89,17.9,17.86,17.89,88100.0
2007-07-12 15:30:00,17.89,18.0,17.88,17.95,325100.0,17.89,18.0,17.88,17.95,325100.0
2007-07-13 09:30:00,17.97,18.1,17.93,17.96,129800.0,17.97,18.1,17.93,17.96,129800.0
2007-07-13 10:00:00,17.97,18.12,17.97,18.03,128900.0,17.97,18.12,17.97,18.03,128900.0
2007-07-13 10:30:00,18.03,18.03,17.93,17.98,68500.0,18.03,18.03,17.93,17.98,68500.0
2007-07-13 11:00:00,17.99,17.99,17.91,17.95,48700.0,17.99,17.99,17.91,17.95,48700.0
2007-07-13 11:30:00,17.94,18.0,17.94,17.94,33500.0,17.94,18.0,17.94,17.94,33500.0
2007-07-13 12:00:00,17.94,17.94,17.84,17.84,71100.0,17.94,17.94,17.84,17.84,71100.0
2007-07-13 12:30:00,17.84,17.88,17.83,17.86,28200.0,17.84,17.88,17.83,17.86,28200.0
2007-07-13 13:00:00,17.86,17.88,17.84,17.86,18000.0,17.86,17.88,17.84,17.86,18000.0
2007-07-13 13:30:00,17.86,17.9,17.85,17.87,25500.0,17.86,17.9,17.85,17.87,25500.0
2007-07-13 14:00:00,17.87,17.93,17.86,17.92,22800.0,17.87,17.93,17.86,17.92,22800.0
2007-07-13 14:30:00,17.92,18.0,17.88,17.91,69900.0,17.92,18.0,17.88,17.91,69900.0
2007-07-13 15:00:00,17.91,17.95,17.88,17.95,43600.0,17.91,17.95,17.88,17.95,43600.0
2007-07-13 15:30:00,17.95,17.96,17.86,17.86,118400.0,17.95,17.96,17.86,17.86,118400.0
2007-07-16 09:30:00,17.85,17.88,17.66,17.72,164400.0,17.85,17.88,17.66,17.72,164400.0
2007-07-16 10:00:00,17.73,17.88,17.67,17.88,105500.0,17.73,17.88,17.67,17.88,105500.0
2007-07-16 10:30:00,17.87,17.91,17.86,17.9,70100.0,17.87,17.91,17.86,17.9,70100.0
2007-07-16 11:00:00,17.89,18.02,17.88,17.95,112200.0,17.89,18.02,17.88,17.95,112200.0
2007-07-16 11:30:00,17.95,18.04,17.93,17.99,56600.0,17.95,18.04,17.93,17.99,56600.0
2007-07-16 12:00:00,17.98,17.99,17.89,17.91,67700.0,17.98,17.99,17.89,17.91,67700.0
2007-07-16 12:30:00,17.9,17.98,17.9,17.97,71900.0,17.9,17.98,17.9,17.97,71900.0
2007-07-16 13:00:00,17.97,17.97,17.84,17.89,105500.0,17.97,17.97,17.84,17.89,105500.0
2007-07-16 13:30:00,17.89,17.91,17.76,17.78,59100.0,17.89,17.91,17.76,17.78,59100.0
2007-07-16 14:00:00,17.79,17.8,17.74,17.77,60500.0,17.79,17.8,17.74,17.77,60500.0
2007-07-16 14:30:00,17.78,17.85,17.76,17.77,65300.0,17.78,17.85,17.76,17.77,65300.0
2007-07-16 15:00:00,17.78,17.93,17.77,17.91,80000.0,17.78,17.93,17.77,17.91,80000.0
2007-07-16 15:30:00,17.9,17.93,17.85,17.88,153200.0,17.9,17.93,17.85,17.88,153200.0
2007-07-17 09:30:00,17.9,18.08,17.81,18.0,128300.0,17.9,18.08,17.81,18.0,128300.0
2007-07-17 10:00:00,17.99,18.01,17.9,17.97,85400.0,17.99,18.01,17.9,17.97,85400.0
2007-07-17 10:30:00,17.98,18.0,17.94,17.98,69200.0,17.98,18.0,17.94,17.98,69200.0
2007-07-17 11:00:00,17.99,18.07,17.84,17.91,120400.0,17.99,18.07,17.84,17.91,120400.0
2007-07-17 11:30:00,17.91,17.91,17.84,17.85,50700.0,17.91,17.91,17.84,17.85,50700.0
2007-07-17 12:00:00,17.85,17.9,17.85,17.86,25800.0,17.85,17.9,17.85,17.86,25800.0
2007-07-17 12:30:00,17.86,17.91,17.84,17.88,41200.0,17.86,17.91,17.84,17.88,41200.0
2007-07-17 13:00:00,17.88,17.92,17.86,17.89,32100.0,17.88,17.92,17.86,17.89,32100.0
2007-07-17 13:30:00,17.88,17.98,17.87,17.93,80600.0,17.88,17.98,17.87,17.93,80600.0
2007-07-17 14:00:00,17.93,18.03,17.93,17.98,76200.0,17.93,18.03,17.93,17.98,76200.0
2007-07-17 14:30:00,17.99,18.0,17.95,17.98,81200.0,17.99,18.0,17.95,17.98,81200.0
2007-07-17 15:00:00,17.97,18.01,17.88,17.98,74100.0,17.97,18.01,17.88,17.98,74100.0
2007-07-17 15:30:00,17.98,17.98,17.89,17.92,112200.0,17.98,17.98,17.89,17.92,112200.0
2007-07-18 09:30:00,17.86,17.89,17.71,17.72,142200.0,17.86,17.89,17.71,17.72,142200.0
2007-07-18 10:00:00,17.72,17.76,17.65,17.7,133800.0,17.72,17.76,17.65,17.7,133800.0
2007-07-18 10:30:00,17.7,17.7,17.64,17.68,93400.0,17.7,17.7,17.64,17.68,93400.0
2007-07-18 11:00:00,17.68,17.74,17.67,17.7,47700.0,17.68,17.74,17.67,17.7,47700.0
2007-07-18 11:30:00,17.7,17.71,17.65,17.66,84000.0,17.7,17.71,17.65,17.66,84000.0
2007-07-18 12:00:00,17.65,17.7,17.65,17.66,66400.0,17.65,17.7,17.65,17.66,66400.0
2007-07-18 12:30:00,17.67,17.75,17.65,17.72,79800.0,17.67,17.75,17.65,17.72,79800.0
2007-07-18 13:00:00,17.72,17.74,17.66,17.73,43100.0,17.72,17.74,17.66,17.73,43100.0
2007-07-18 13:30:00,17.74,17.78,17.68,17.7,63200.0,17.74,17.78,17.68,17.7,63200.0
2007-07-18 14:00:00,17.71,17.77,17.69,17.74,76000.0,17.71,17.77,17.69,17.74,76000.0
2007-07-18 14:30:00,17.75,17.8,17.73,17.78,72400.0,17.75,17.8,17.73,17.78,72400.0
2007-07-18 15:00:00,17.78,17.78,17.72,17.75,67900.0,17.78,17.78,17.72,17.75,67900.0
2007-07-18 15:30:00,17.76,17.85,17.75,17.82,140100.0,17.76,17.85,17.75,17.82,140100.0
2007-07-19 09:30:00,17.82,17.9,17.73,17.78,76000.0,17.82,17.9,17.73,17.78,76000.0
2007-07-19 10:00:00,17.78,17.8,17.71,17.76,102800.0,17.78,17.8,17.71,17.76,102800.0
2007-07-19 10:30:00,17.79,17.79,17.68,17.73,71100.0,17.79,17.79,17.68,17.73,71100.0
2007-07-19 11:00:00,17.74,17.78,17.71,17.72,39200.0,17.74,17.78,17.71,17.72,39200.0
2007-07-19 11:30:00,17.73,17.78,17.72,17.72,50300.0,17.73,17.78,17.72,17.72,50300.0
2007-07-19 12:00:00,17.72,17.8,17.71,17.8,47900.0,17.72,17.8,17.71,17.8,47900.0
2007-07-19 12:30:00,17.8,17.8,17.77,17.79,31700.0,17.8,17.8,17.77,17.79,31700.0
2007-07-19 13:00:00,17.79,17.8,17.76,17.77,44700.0,17.79,17.8,17.76,17.77,44700.0
2007-07-19 13:30:00,17.77,17.85,17.77,17.83,48100.0,17.77,17.85,17.77,17.83,48100.0
2007-07-19 14:00:00,17.83,17.86,17.75,17.8,85600.0,17.83,17.86,17.75,17.8,85600.0
2007-07-19 14:30:00,17.8,17.84,17.78,17.84,34800.0,17.8,17.84,17.78,17.84,34800.0
2007-07-19 15:00:00,17.83,17.9,17.82,17.9,65500.0,17.83,17.9,17.82,17.9,65500.0
2007-07-19 15:30:00,17.9,17.9,17.82,17.83,145500.0,17.9,17.9,17.82,17.83,145500.0
2007-07-20 09:30:00,17.78,17.82,17.68,17.71,142300.0,17.78,17.82,17.68,17.71,142300.0
2007-07-20 10:00:00,17.69,17.74,17.61,17.74,105600.0,17.69,17.74,17.61,17.74,105600.0
2007-07-20 10:30:00,17.74,17.76,17.65,17.72,72000.0,17.74,17.76,17.65,17.72,72000.0
2007-07-20 11:00:00,17.73,17.74,17.65,17.67,72800.0,17.73,17.74,17.65,17.67,72800.0
2007-07-20 11:30:00,17.67,17.7,17.62,17.65,79500.0,17.67,17.7,17.62,17.65,79500.0
2007-07-20 12:00:00,17.65,17.67,17.6,17.67,92300.0,17.65,17.67,17.6,17.67,92300.0
2007-07-20 12:30:00,17.67,17.67,17.59,17.61,67600.0,17.67,17.67,17.59,17.61,67600.0
2007-07-20 13:00:00,17.61,17.65,17.57,17.6,103300.0,17.61,17.65,17.57,17.6,103300.0
2007-07-20 13:30:00,17.6,17.6,17.55,17.58,105000.0,17.6,17.6,17.55,17.58,105000.0
2007-07-20 14:00:00,17.59,17.62,17.55,17.6,81600.0,17.59,17.62,17.55,17.6,81600.0
2007-07-20 14:30:00,17.6,17.67,17.55,17.67,107400.0,17.6,17.67,17.55,17.67,107400.0
2007-07-20 15:00:00,17.67,17.67,17.57,17.6,122200.0,17.67,17.67,17.57,17.6,122200.0
2007-07-20 15:30:00,17.59,17.6,17.49,17.52,247200.0,17.59,17.6,17.49,17.52,247200.0
2007-07-23 09:30:00,17.52,17.65,17.42,17.46,201300.0,17.52,17.65,17.42,17.46,201300.0
2007-07-23 10:00:00,17.46,17.49,17.36,17.39,191000.0,17.46,17.49,17.36,17.39,191000.0
2007-07-23 10:30:00,17.4,17.43,17.35,17.39,157000.0,17.4,17.43,17.35,17.39,157000.0
2007-07-23 11:00:00,17.39,17.4,17.35,17.35,93000.0,17.39,17.4,17.35,17.35,93000.0
2007-07-23 11:30:00,17.35,17.38,17.15,17.23,354300.0,17.35,17.38,17.15,17.23,354300.0
2007-07-23 12:00:00,17.24,17.25,17.1,17.1,173600.0,17.24,17.25,17.1,17.1,173600.0
2007-07-23 12:30:00,17.1,17.18,17.04,17.1,171200.0,17.1,17.18,17.04,17.1,171200.0
2007-07-23 13:00:00,17.11,17.21,17.05,17.17,194700.0,17.11,17.21,17.05,17.17,194700.0
2007-07-23 13:30:00,17.18,17.18,16.96,17.01,322100.0,17.18,17.18,16.96,17.01,322100.0
2007-07-23 14:00:00,17.01,17.07,17.01,17.01,133000.0,17.01,17.07,17.01,17.01,133000.0
2007-07-23 14:30:00,17.01,17.03,16.97,17.0,237600.0,17.01,17.03,16.97,17.0,237600.0
2007-07-23 15:00:00,17.0,17.0,16.96,16.99,198600.0,17.0,17.0,16.96,16.99,198600.0
2007-07-23 15:30:00,16.98,17.0,16.89,16.89,397300.0,16.98,17.0,16.89,16.89,397300.0
2007-07-24 09:30:00,16.67,16.8,16.51,16.6,233800.0,16.67,16.8,16.51,16.6,233800.0
2007-07-24 10:00:00,16.59,16.6,16.43,16.44,315300.0,16.59,16.6,16.43,16.44,315300.0
2007-07-24 10:30:00,16.45,16.46,16.17,16.35,572400.0,16.45,16.46,16.17,16.35,572400.0
2007-07-24 11:00:00,16.35,16.38,16.25,16.29,204600.0,16.35,16.38,16.25,16.29,204600.0
2007-07-24 11:30:00,16.29,16.41,16.25,16.4,136200.0,16.29,16.41,16.25,16.4,136200.0
2007-07-24 12:00:00,16.4,16.55,16.37,16.53,155100.0,16.4,16.55,16.37,16.53,155100.0
2007-07-24 12:30:00,16.54,16.6,16.52,16.53,226600.0,16.54,16.6,16.52,16.53,226600.0
2007-07-24 13:00:00,16.53,16.6,16.46,16.59,120500.0,16.53,16.6,16.46,16.59,120500.0
2007-07-24 13:30:00,16.58,16.64,16.51,16.58,112500.0,16.58,16.64,16.51,16.58,112500.0
2007-07-24 14:00:00,16.57,16.61,16.51,16.57,110600.0,16.57,16.61,16.51,16.57,110600.0
2007-07-24 14:30:00,16.56,16.58,16.5,16.5,98600.0,16.56,16.58,16.5,16.5,98600.0
2007-07-24 15:00:00,16.51,16.54,16.34,16.39,251400.0,16.51,16.54,16.34,16.39,251400.0
2007-07-24 15:30:00,16.39,16.45,16.29,16.37,301600.0,16.39,16.45,16.29,16.37,301600.0
2007-07-25 09:30:00,16.5,16.6,16.31,16.38,150100.0,16.5,16.6,16.31,16.38,150100.0
2007-07-25 10:00:00,16.37,16.37,16.2,16.22,155500.0,16.37,16.37,16.2,16.22,155500.0
2007-07-25 10:30:00,16.23,16.26,16.17,16.21,155400.0,16.23,16.26,16.17,16.21,155400.0
2007-07-25 11:00:00,16.21,16.34,16.15,16.28,179100.0,16.21,16.34,16.15,16.28,179100.0
2007-07-25 11:30:00,16.28,16.32,16.25,16.27,64400.0,16.28,16.32,16.25,16.27,64400.0
2007-07-25 12:00:00,16.27,16.31,16.25,16.27,63700.0,16.27,16.31,16.25,16.27,63700.0
2007-07-25 12:30:00,16.28,16.3,16.25,16.26,86800.0,16.28,16.3,16.25,16.26,86800.0
2007-07-25 13:00:00,16.26,16.29,16.2,16.24,61300.0,16.26,16.29,16.2,16.24,61300.0
2007-07-25 13:30:00,16.23,16.3,16.2,16.25,78500.0,16.23,16.3,16.2,16.25,78500.0
2007-07-25 14:00:00,16.25,16.31,16.22,16.28,86800.0,16.25,16.31,16.22,16.28,86800.0
2007-07-25 14:30:00,16.28,16.3,16.22,16.28,67800.0,16.28,16.3,16.22,16.28,67800.0
2007-07-25 15:00:00,16.29,16.47,16.29,16.42,130600.0,16.29,16.47,16.29,16.42,130600.0
2007-07-25 15:30:00,16.43,16.43,16.22,16.25,306500.0,16.43,16.43,16.22,16.25,306500.0
2007-07-26 09:30:00,16.2,16.32,16.11,16.25,112500.0,16.2,16.32,16.11,16.25,112500.0
2007-07-26 10:00:00,16.24,16.25,16.15,16.19,84400.0,16.24,16.25,16.15,16.19,84400.0
2007-07-26 10:30:00,16.19,16.23,16.12,16.2,84800.0,16.19,16.23,16.12,16.2,84800.0
2007-07-26 11:00:00,16.21,16.23,16.04,16.05,114600.0,16.21,16.23,16.04,16.05,114600.0
2007-07-26 11:30:00,16.05,16.16,15.9,15.92,144700.0,16.05,16.16,15.9,15.92,144700.0
2007-07-26 12:00:00,15.94,16.05,15.8,15.82,135700.0,15.94,16.05,15.8,15.82,135700.0
2007-07-26 12:30:00,15.83,15.89,15.67,15.76,261300.0,15.83,15.89,15.67,15.76,261300.0
2007-07-26 13:00:00,15.75,15.81,15.68,15.77,145900.0,15.75,15.81,15.68,15.77,145900.0
2007-07-26 13:30:00,15.77,15.84,15.74,15.78,138700.0,15.77,15.84,15.74,15.78,138700.0
2007-07-26 14:00:00,15.78,15.81,15.69,15.77,134200.0,15.78,15.81,15.69,15.77,134200.0
2007-07-26 14:30:00,15.77,15.78,15.6,15.73,220700.0,15.77,15.78,15.6,15.73,220700.0
2007-07-26 15:00:00,15.72,15.93,15.66,15.84,215600.0,15.72,15.93,15.66,15.84,215600.0
2007-07-26 15:30:00,15.84,16.02,15.84,16.02,231000.0,15.84,16.02,15.84,16.02,231000.0
2007-07-27 09:30:00,14.86,14.89,13.89,14.03,1134500.0,14.86,14.89,13.89,14.03,1134500.0
2007-07-27 10:00:00,14.04,14.22,13.51,13.51,923600.0,14.04,14.22,13.51,13.51,923600.0
2007-07-27 10:30:00,13.51,13.57,13.39,13.53,702100.0,13.51,13.57,13.39,13.53,702100.0
2007-07-27 11:00:00,13.53,13.87,13.45,13.68,520700.0,13.53,13.87,13.45,13.68,520700.0
2007-07-27 11:30:00,13.68,13.78,13.61,13.67,412800.0,13.68,13.78,13.61,13.67,412800.0
2007-07-27 12:00:00,13.68,13.79,13.63,13.77,192500.0,13.68,13.79,13.63,13.77,192500.0
2007-07-27 12:30:00,13.78,13.88,13.68,13.83,239700.0,13.78,13.88,13.68,13.83,239700.0
2007-07-27 13:00:00,13.83,14.1,13.81,13.97,430500.0,13.83,14.1,13.81,13.97,430500.0
2007-07-27 13:30:00,13.97,14.1,13.96,14.09,286200.0,13.97,14.1,13.96,14.09,286200.0
2007-07-27 14:00:00,14.09,14.09,13.9,13.92,365500.0,14.09,14.09,13.9,13.92,365500.0
2007-07-27 14:30:00,13.91,14.02,13.9,13.95,275600.0,13.91,14.02,13.9,13.95,275600.0
2007-07-27 15:00:00,13.95,13.98,13.86,13.9,328100.0,13.95,13.98,13.86,13.9,328100.0
2007-07-27 15:30:00,13.89,13.92,13.71,13.71,663100.0,13.89,13.92,13.71,13.71,663100.0
2007-07-30 09:30:00,13.72,13.8,13.47,13.68,333600.0,13.72,13.8,13.47,13.68,333600.0
2007-07-30 10:00:00,13.67,13.88,13.65,13.86,265800.0,13.67,13.88,13.65,13.86,265800.0
2007-07-30 10:30:00,13.87,13.88,13.76,13.84,210900.0,13.87,13.88,13.76,13.84,210900.0
2007-07-30 11:00:00,13.84,13.9,13.79,13.9,165100.0,13.84,13.9,13.79,13.9,165100.0
2007-07-30 11:30:00,13.9,13.99,13.85,13.98,215100.0,13.9,13.99,13.85,13.98,215100.0
2007-07-30 12:00:00,13.99,14.03,13.9,13.96,207000.0,13.99,14.03,13.9,13.96,207000.0
2007-07-30 12:30:00,13.96,14.0,13.91,13.96,172800.0,13.96,14.0,13.91,13.96,172800.0
2007-07-30 13:00:00,13.96,14.07,13.95,13.97,233400.0,13.96,14.07,13.95,13.97,233400.0
2007-07-30 13:30:00,13.97,14.0,13.92,13.97,146700.0,13.97,14.0,13.92,13.97,146700.0
2007-07-30 14:00:00,13.97,14.02,13.9,13.95,166100.0,13.97,14.02,13.9,13.95,166100.0
2007-07-30 14:30:00,13.95,13.99,13.93,13.97,107600.0,13.95,13.99,13.93,13.97,107600.0
2007-07-30 15:00:00,13.98,14.03,13.95,14.0,184800.0,13.98,14.03,13.95,14.0,184800.0
2007-07-30 15:30:00,14.0,14.0,13.93,13.94,229800.0,14.0,14.0,13.93,13.94,229800.0
2007-07-31 09:30:00,14.17,14.17,13.77,13.79,236700.0,14.17,14.17,13.77,13.79,236700.0
2007-07-31 10:00:00,13.79,13.92,13.76,13.81,156000.0,13.79,13.92,13.76,13.81,156000.0
2007-07-31 10:30:00,13.81,13.85,13.53,13.58,201900.0,13.81,13.85,13.53,13.58,201900.0
2007-07-31 11:00:00,13.58,13.66,13.57,13.62,130600.0,13.58,13.66,13.57,13.62,130600.0
2007-07-31 11:30:00,13.63,13.65,13.54,13.58,183600.0,13.63,13.65,13.54,13.58,183600.0
2007-07-31 12:00:00,13.59,13.65,13.56,13.62,74700.0,13.59,13.65,13.56,13.62,74700.0
2007-07-31 12:30:00,13.63,13.64,13.59,13.64,71200.0,13.63,13.64,13.59,13.64,71200.0
2007-07-31 13:00:00,13.64,13.7,13.6,13.63,116200.0,13.64,13.7,13.6,13.63,116200.0
2007-07-31 13:30:00,13.64,13.7,13.62,13.66,151100.0,13.64,13.7,13.62,13.66,151100.0
2007-07-31 14:00:00,13.67,13.73,13.67,13.71,118100.0,13.67,13.73,13.67,13.71,118100.0
2007-07-31 14:30:00,13.71,13.71,13.59,13.64,159900.0,13.71,13.71,13.59,13.64,159900.0
2007-07-31 15:00:00,13.64,13.69,13.53,13.56,221600.0,13.64,13.69,13.53,13.56,221600.0
2007-07-31 15:30:00,13.55,13.6,13.5,13.51,295700.0,13.55,13.6,13.5,13.51,295700.0
2007-08-01 09:30:00,13.45,13.67,13.36,13.49,191800.0,13.45,13.67,13.36,13.49,191800.0
2007-08-01 10:00:00,13.48,13.59,13.4,13.45,126300.0,13.48,13.59,13.4,13.45,126300.0
2007-08-01 10:30:00,13.45,13.47,13.08,13.1,245000.0,13.45,13.47,13.08,13.1,245000.0
2007-08-01 11:00:00,13.1,13.21,12.97,13.2,286500.0,13.1,13.21,12.97,13.2,286500.0
2007-08-01 11:30:00,13.2,13.37,13.16,13.36,104200.0,13.2,13.37,13.16,13.36,104200.0
2007-08-01 12:00:00,13.37,13.45,13.3,13.44,117900.0,13.37,13.45,13.3,13.44,117900.0
2007-08-01 12:30:00,13.45,13.48,13.37,13.39,137100.0,13.45,13.48,13.37,13.39,137100.0
2007-08-01 13:00:00,13.38,13.41,13.3,13.38,108300.0,13.38,13.41,13.3,13.38,108300.0
2007-08-01 13:30:00,13.38,13.47,13.37,13.44,107300.0,13.38,13.47,13.37,13.44,107300.0
2007-08-01 14:00:00,13.42,13.48,13.38,13.42,145300.0,13.42,13.48,13.38,13.42,145300.0
2007-08-01 14:30:00,13.42,13.48,13.27,13.33,194200.0,13.42,13.48,13.27,13.33,194200.0
2007-08-01 15:00:00,13.34,13.38,13.22,13.32,157300.0,13.34,13.38,13.22,13.32,157300.0
2007-08-01 15:30:00,13.33,13.47,13.26,13.44,208400.0,13.33,13.47,13.26,13.44,208400.0
2007-08-02 09:30:00,13.5,13.57,13.39,13.5,74500.0,13.5,13.57,13.39,13.5,74500.0
2007-08-02 10:00:00,13.5,13.5,13.34,13.39,121900.0,13.5,13.5,13.34,13.39,121900.0
2007-08-02 10:30:00,13.39,13.47,13.34,13.4,129100.0,13.39,13.47,13.34,13.4,129100.0
2007-08-02 11:00:00,13.4,13.41,13.32,13.36,83500.0,13.4,13.41,13.32,13.36,83500.0
2007-08-02 11:30:00,13.35,13.49,13.34,13.48,78300.0,13.35,13.49,13.34,13.48,78300.0
2007-08-02 12:00:00,13.48,13.48,13.4,13.41,82600.0,13.48,13.48,13.4,13.41,82600.0
2007-08-02 12:30:00,13.42,13.45,13.4,13.43,65000.0,13.42,13.45,13.4,13.43,65000.0
2007-08-02 13:00:00,13.43,13.46,13.38,13.45,76700.0,13.43,13.46,13.38,13.45,76700.0
2007-08-02 13:30:00,13.45,13.5,13.43,13.47,90500.0,13.45,13.5,13.43,13.47,90500.0
2007-08-02 14:00:00,13.47,13.54,13.45,13.46,115700.0,13.47,13.54,13.45,13.46,115700.0
2007-08-02 14:30:00,13.46,13.53,13.45,13.51,88800.0,13.46,13.53,13.45,13.51,88800.0
2007-08-02 15:00:00,13.51,13.62,13.5,13.61,147600.0,13.51,13.62,13.5,13.61,147600.0
2007-08-02 15:30:00,13.61,13.65,13.54,13.55,344900.0,13.61,13.65,13.54,13.55,344900.0
2007-08-03 09:30:00,13.6,13.6,13.32,13.33,122000.0,13.6,13.6,13.32,13.33,122000.0
2007-08-03 10:00:00,13.33,13.35,13.25,13.35,144800.0,13.33,13.35,13.25,13.35,144800.0
2007-08-03 10:30:00,13.35,13.37,13.27,13.34,119700.0,13.35,13.37,13.27,13.34,119700.0
2007-08-03 11:00:00,13.34,13.41,13.32,13.36,107000.0,13.34,13.41,13.32,13.36,107000.0
2007-08-03 11:30:00,13.36,13.42,13.35,13.39,65600.0,13.36,13.42,13.35,13.39,65600.0
2007-08-03 12:00:00,13.4,13.45,13.37,13.37,64000.0,13.4,13.45,13.37,13.37,64000.0
2007-08-03 12:30:00,13.36,13.4,13.34,13.36,60400.0,13.36,13.4,13.34,13.36,60400.0
2007-08-03 13:00:00,13.37,13.37,13.32,13.34,59200.0,13.37,13.37,13.32,13.34,59200.0
2007-08-03 13:30:00,13.33,13.37,13.33,13.34,53100.0,13.33,13.37,13.33,13.34,53100.0
2007-08-03 14:00:00,13.35,13.39,13.32,13.32,81000.0,13.35,13.39,13.32,13.32,81000.0
2007-08-03 14:30:00,13.32,13.34,13.31,13.33,157700.0,13.32,13.34,13.31,13.33,157700.0
2007-08-03 15:00:00,13.34,13.34,13.14,13.14,252200.0,13.34,13.34,13.14,13.14,252200.0
2007-08-03 15:30:00,13.15,13.15,12.95,12.98,445900.0,13.15,13.15,12.95,12.98,445900.0
2007-08-06 09:30:00,13.01,13.2,12.85,12.95,285800.0,13.01,13.2,12.85,12.95,285800.0
2007-08-06 10:00:00,12.95,12.96,12.73,12.74,196000.0,12.95,12.96,12.73,12.74,196000.0
2007-08-06 10:30:00,12.73,12.9,12.61,12.63,206900.0,12.73,12.9,12.61,12.63,206900.0
2007-08-06 11:00:00,12.64,12.84,12.63,12.84,264400.0,12.64,12.84,12.63,12.84,264400.0
2007-08-06 11:30:00,12.83,13.09,12.83,13.07,1102600.0,12.83,13.09,12.83,13.07,1102600.0
2007-08-06 12:00:00,13.06,13.06,12.88,12.95,119900.0,13.06,13.06,12.88,12.95,119900.0
2007-08-06 12:30:00,12.96,13.07,12.94,12.99,97000.0,12.96,13.07,12.94,12.99,97000.0
2007-08-06 13:00:00,12.99,12.99,12.9,12.9,56100.0,12.99,12.99,12.9,12.9,56100.0
2007-08-06 13:30:00,12.9,12.93,12.88,12.89,71800.0,12.9,12.93,12.88,12.89,71800.0
2007-08-06 14:00:00,12.89,13.03,12.88,12.98,151200.0,12.89,13.03,12.88,12.98,151200.0
2007-08-06 14:30:00,12.97,13.09,12.96,13.04,149200.0,12.97,13.09,12.96,13.04,149200.0
2007-08-06 15:00:00,13.05,13.07,13.01,13.04,146500.0,13.05,13.07,13.01,13.04,146500.0
2007-08-06 15:30:00,13.04,13.08,13.0,13.06,216900.0,13.04,13.08,13.0,13.06,216900.0
2007-08-07 09:30:00,13.05,13.17,13.03,13.14,148100.0,13.05,13.17,13.03,13.14,148100.0
2007-08-07 10:00:00,13.15,13.18,13.1,13.12,140800.0,13.15,13.18,13.1,13.12,140800.0
2007-08-07 10:30:00,13.12,13.2,13.12,13.19,118500.0,13.12,13.2,13.12,13.19,118500.0
2007-08-07 11:00:00,13.19,13.26,13.16,13.26,149000.0,13.19,13.26,13.16,13.26,149000.0
2007-08-07 11:30:00,13.26,13.49,13.26,13.49,290500.0,13.26,13.49,13.26,13.49,290500.0
2007-08-07 12:00:00,13.5,13.63,13.49,13.61,216000.0,13.5,13.63,13.49,13.61,216000.0
2007-08-07 12:30:00,13.61,13.85,13.61,13.83,217200.0,13.61,13.85,13.61,13.83,217200.0
2007-08-07 13:00:00,13.83,13.9,13.73,13.73,131900.0,13.83,13.9,13.73,13.73,131900.0
2007-08-07 13:30:00,13.74,13.78,13.64,13.64,157000.0,13.74,13.78,13.64,13.64,157000.0
2007-08-07 14:00:00,13.64,13.7,13.52,13.53,169900.0,13.64,13.7,13.52,13.53,169900.0
2007-08-07 14:30:00,13.53,13.58,13.41,13.54,204100.0,13.53,13.58,13.41,13.54,204100.0
2007-08-07 15:00:00,13.54,13.65,13.54,13.64,246000.0,13.54,13.65,13.54,13.64,246000.0
2007-08-07 15:30:00,13.64,13.77,13.63,13.7,353500.0,13.64,13.77,13.63,13.7,353500.0
2007-08-08 09:30:00,14.16,14.44,14.16,14.18,410600.0,14.16,14.44,14.16,14.18,410600.0
2007-08-08 10:00:00,14.18,14.5,14.11,14.38,382000.0,14.18,14.5,14.11,14.38,382000.0
2007-08-08 10:30:00,14.37,14.65,14.37,14.61,269900.0,14.37,14.65,14.37,14.61,269900.0
2007-08-08 11:00:00,14.61,14.65,14.44,14.51,211600.0,14.61,14.65,14.44,14.51,211600.0
2007-08-08 11:30:00,14.5,14.62,14.5,14.61,174100.0,14.5,14.62,14.5,14.61,174100.0
2007-08-08 12:00:00,14.62,14.62,14.48,14.57,168000.0,14.62,14.62,14.48,14.57,168000.0
2007-08-08 12:30:00,14.57,14.73,14.57,14.65,172900.0,14.57,14.73,14.57,14.65,172900.0
2007-08-08 13:00:00,14.65,14.75,14.61,14.75,97300.0,14.65,14.75,14.61,14.75,97300.0
2007-08-08 13:30:00,14.75,15.44,14.75,15.27,496300.0,14.75,15.44,14.75,15.27,496300.0
2007-08-08 14:00:00,15.26,15.43,15.22,15.35,360300.0,15.26,15.43,15.22,15.35,360300.0
2007-08-08 14:30:00,15.36,15.37,14.9,14.92,384200.0,15.36,15.37,14.9,14.92,384200.0
2007-08-08 15:00:00,14.94,15.0,14.53,14.53,344600.0,14.94,15.0,14.53,14.53,344600.0
2007-08-08 15:30:00,14.54,14.8,14.51,14.75,374200.0,14.54,14.8,14.51,14.75,374200.0
2007-08-09 09:30:00,14.37,15.0,14.18,14.99,371400.0,14.37,15.0,14.18,14.99,371400.0
2007-08-09 10:00:00,15.0,15.34,14.9,15.33,291600.0,15.0,15.34,14.9,15.33,291600.0
2007-08-09 10:30:00,15.34,15.42,15.23,15.42,318600.0,15.34,15.42,15.23,15.42,318600.0
2007-08-09 11:00:00,15.42,15.5,15.25,15.3,399200.0,15.42,15.5,15.25,15.3,399200.0
2007-08-09 11:30:00,15.29,15.35,15.19,15.25,115700.0,15.29,15.35,15.19,15.25,115700.0
2007-08-09 12:00:00,15.25,15.27,15.05,15.14,115200.0,15.25,15.27,15.05,15.14,115200.0
2007-08-09 12:30:00,15.13,15.19,15.0,15.13,134000.0,15.13,15.19,15.0,15.13,134000.0
2007-08-09 13:00:00,15.13,15.15,15.0,15.02,143300.0,15.13,15.15,15.0,15.02,143300.0
2007-08-09 13:30:00,15.03,15.11,15.02,15.07,116500.0,15.03,15.11,15.02,15.07,116500.0
2007-08-09 14:00:00,15.07,15.08,14.99,14.99,133200.0,15.07,15.08,14.99,14.99,133200.0
2007-08-09 14:30:00,14.99,15.03,14.91,14.91,142400.0,14.99,15.03,14.91,14.91,142400.0
2007-08-09 15:00:00,14.9,15.03,14.9,14.92,179700.0,14.9,15.03,14.9,14.92,179700.0
2007-08-09 15:30:00,14.93,15.0,14.9,14.94,250700.0,14.93,15.0,14.9,14.94,250700.0
2007-08-10 09:30:00,14.39,14.59,14.27,14.47,294900.0,14.39,14.59,14.27,14.47,294900.0
2007-08-10 10:00:00,14.48,14.56,14.21,14.21,214800.0,14.48,14.56,14.21,14.21,214800.0
2007-08-10 10:30:00,14.21,14.3,14.0,14.14,229600.0,14.21,14.3,14.0,14.14,229600.0
2007-08-10 11:00:00,14.14,14.29,14.14,14.28,164900.0,14.14,14.29,14.14,14.28,164900.0
2007-08-10 11:30:00,14.27,14.43,14.27,14.43,126400.0,14.27,14.43,14.27,14.43,126400.0
2007-08-10 12:00:00,14.44,14.5,14.34,14.38,196100.0,14.44,14.5,14.34,14.38,196100.0
2007-08-10 12:30:00,14.37,14.38,14.12,14.12,156500.0,14.37,14.38,14.12,14.12,156500.0
2007-08-10 13:00:00,14.12,14.26,14.06,14.08,200400.0,14.12,14.26,14.06,14.08,200400.0
2007-08-10 13:30:00,14.07,14.11,13.91,13.93,216700.0,14.07,14.11,13.91,13.93,216700.0
2007-08-10 14:00:00,13.93,14.07,13.93,13.98,272800.0,13.93,14.07,13.93,13.98,272800.0
2007-08-10 14:30:00,13.97,13.97,13.84,13.85,138000.0,13.97,13.97,13.84,13.85,138000.0
2007-08-10 15:00:00,13.84,13.99,13.75,13.96,187700.0,13.84,13.99,13.75,13.96,187700.0
2007-08-10 15:30:00,13.96,14.27,13.95,14.17,392500.0,13.96,14.27,13.95,14.17,392500.0
2007-08-13 09:30:00,14.3,14.31,13.8,13.81,243100.0,14.3,14.31,13.8,13.81,243100.0
2007-08-13 10:00:00,13.81,14.0,13.81,13.95,171400.0,13.81,14.0,13.81,13.95,171400.0
2007-08-13 10:30:00,13.94,13.96,13.8,13.82,136300.0,13.94,13.96,13.8,13.82,136300.0
2007-08-13 11:00:00,13.82,13.9,13.76,13.84,133600.0,13.82,13.9,13.76,13.84,133600.0
2007-08-13 11:30:00,13.84,14.03,13.83,14.03,190600.0,13.84,14.03,13.83,14.03,190600.0
2007-08-13 12:00:00,14.03,14.05,13.9,13.9,115400.0,14.03,14.05,13.9,13.9,115400.0
2007-08-13 12:30:00,13.91,13.91,13.8,13.82,118300.0,13.91,13.91,13.8,13.82,118300.0
2007-08-13 13:00:00,13.81,13.82,13.7,13.71,136100.0,13.81,13.82,13.7,13.71,136100.0
2007-08-13 13:30:00,13.7,13.75,13.69,13.74,102900.0,13.7,13.75,13.69,13.74,102900.0
2007-08-13 14:00:00,13.75,13.86,13.72,13.81,115900.0,13.75,13.86,13.72,13.81,115900.0
2007-08-13 14:30:00,13.81,13.85,13.73,13.75,133100.0,13.81,13.85,13.73,13.75,133100.0
2007-08-13 15:00:00,13.75,13.82,13.75,13.82,111100.0,13.75,13.82,13.75,13.82,111100.0
2007-08-13 15:30:00,13.82,13.83,13.75,13.8,168500.0,13.82,13.83,13.75,13.8,168500.0
2007-08-14 09:30:00,13.8,13.9,13.68,13.9,157300.0,13.8,13.9,13.68,13.9,157300.0
2007-08-14 10:00:00,13.91,13.91,13.74,13.75,145000.0,13.91,13.91,13.74,13.75,145000.0
2007-08-14 10:30:00,13.74,13.78,13.68,13.7,133900.0,13.74,13.78,13.68,13.7,133900.0
2007-08-14 11:00:00,13.69,13.7,13.5,13.51,268300.0,13.69,13.7,13.5,13.51,268300.0
2007-08-14 11:30:00,13.51,13.64,13.5,13.64,313500.0,13.51,13.64,13.5,13.64,313500.0
2007-08-14 12:00:00,13.61,13.63,13.5,13.52,313100.0,13.61,13.63,13.5,13.52,313100.0
2007-08-14 12:30:00,13.52,13.54,13.46,13.51,132000.0,13.52,13.54,13.46,13.51,132000.0
2007-08-14 13:00:00,13.51,13.52,13.45,13.46,51100.0,13.51,13.52,13.45,13.46,51100.0
2007-08-14 13:30:00,13.45,13.51,13.42,13.42,79300.0,13.45,13.51,13.42,13.42,79300.0
2007-08-14 14:00:00,13.42,13.43,13.31,13.42,213700.0,13.42,13.43,13.31,13.42,213700.0
2007-08-14 14:30:00,13.41,13.42,13.31,13.34,143700.0,13.41,13.42,13.31,13.34,143700.0
2007-08-14 15:00:00,13.34,13.4,13.27,13.35,189500.0,13.34,13.4,13.27,13.35,189500.0
2007-08-14 15:30:00,13.35,13.36,13.28,13.29,213700.0,13.35,13.36,13.28,13.29,213700.0
2007-08-15 09:30:00,13.23,13.4,13.13,13.3,186300.0,13.23,13.4,13.13,13.3,186300.0
2007-08-15 10:00:00,13.3,13.41,13.1,13.38,177300.0,13.3,13.41,13.1,13.38,177300.0
2007-08-15 10:30:00,13.38,13.49,13.24,13.44,253000.0,13.38,13.49,13.24,13.44,253000.0
2007-08-15 11:00:00,13.46,13.57,13.43,13.54,196800.0,13.46,13.57,13.43,13.54,196800.0
2007-08-15 11:30:00,13.55,13.55,13.41,13.48,134100.0,13.55,13.55,13.41,13.48,134100.0
2007-08-15 12:00:00,13.49,13.58,13.47,13.53,115000.0,13.49,13.58,13.47,13.53,115000.0
2007-08-15 12:30:00,13.52,13.55,13.5,13.52,64800.0,13.52,13.55,13.5,13.52,64800.0
2007-08-15 13:00:00,13.52,13.52,13.49,13.5,67200.0,13.52,13.52,13.49,13.5,67200.0
2007-08-15 13:30:00,13.5,13.6,13.5,13.57,166000.0,13.5,13.6,13.5,13.57,166000.0
2007-08-15 14:00:00,13.57,13.59,13.47,13.52,117900.0,13.57,13.59,13.47,13.52,117900.0
2007-08-15 14:30:00,13.52,13.52,13.3,13.32,156600.0,13.52,13.52,13.3,13.32,156600.0
2007-08-15 15:00:00,13.32,13.32,13.17,13.22,121300.0,13.32,13.32,13.17,13.22,121300.0
2007-08-15 15:30:00,13.23,13.24,13.0,13.02,411400.0,13.23,13.24,13.0,13.02,411400.0
2007-08-16 09:30:00,12.91,12.99,12.76,12.77,242200.0,12.91,12.99,12.76,12.77,242200.0
2007-08-16 10:00:00,12.77,12.77,12.54,12.57,341600.0,12.77,12.77,12.54,12.57,341600.0
2007-08-16 10:30:00,12.55,12.65,12.44,12.52,368400.0,12.55,12.65,12.44,12.52,368400.0
2007-08-16 11:00:00,12.51,12.55,12.48,12.5,283100.0,12.51,12.55,12.48,12.5,283100.0
2007-08-16 11:30:00,12.49,12.5,12.39,12.4,193400.0,12.49,12.5,12.39,12.4,193400.0
2007-08-16 12:00:00,12.4,12.41,12.18,12.28,230300.0,12.4,12.41,12.18,12.28,230300.0
2007-08-16 12:30:00,12.28,12.28,12.05,12.17,213100.0,12.28,12.28,12.05,12.17,213100.0
2007-08-16 13:00:00,12.18,12.27,12.07,12.23,211100.0,12.18,12.27,12.07,12.23,211100.0
2007-08-16 13:30:00,12.21,12.34,12.09,12.32,239900.0,12.21,12.34,12.09,12.32,239900.0
2007-08-16 14:00:00,12.31,12.47,12.29,12.44,384200.0,12.31,12.47,12.29,12.44,384200.0
2007-08-16 14:30:00,12.44,12.45,12.26,12.33,528700.0,12.44,12.45,12.26,12.33,528700.0
2007-08-16 15:00:00,12.33,12.34,12.19,12.21,247300.0,12.33,12.34,12.19,12.21,247300.0
2007-08-16 15:30:00,12.21,12.51,12.2,12.46,355600.0,12.21,12.51,12.2,12.46,355600.0
2007-08-17 09:30:00,12.74,13.17,12.74,12.87,328100.0,12.74,13.17,12.74,12.87,328100.0
2007-08-17 10:00:00,12.86,12.98,12.67,12.78,245800.0,12.86,12.98,12.67,12.78,245800.0
2007-08-17 10:30:00,12.78,12.91,12.78,12.86,361400.0,12.78,12.91,12.78,12.86,361400.0
2007-08-17 11:00:00,12.9,12.96,12.83,12.91,149400.0,12.9,12.96,12.83,12.91,149400.0
2007-08-17 11:30:00,12.92,13.05,12.9,12.96,151300.0,12.92,13.05,12.9,12.96,151300.0
2007-08-17 12:00:00,12.96,12.97,12.83,12.88,179700.0,12.96,12.97,12.83,12.88,179700.0
2007-08-17 12:30:00,12.89,13.0,12.88,12.99,83300.0,12.89,13.0,12.88,12.99,83300.0
2007-08-17 13:00:00,12.99,13.11,12.97,13.06,119200.0,12.99,13.11,12.97,13.06,119200.0
2007-08-17 13:30:00,13.06,13.12,13.02,13.03,118000.0,13.06,13.12,13.02,13.03,118000.0
2007-08-17 14:00:00,13.02,13.1,12.98,13.02,135100.0,13.02,13.1,12.98,13.02,135100.0
2007-08-17 14:30:00,13.03,13.08,12.99,13.05,106600.0,13.03,13.08,12.99,13.05,106600.0
2007-08-17 15:00:00,13.04,13.15,13.02,13.13,225000.0,13.04,13.15,13.02,13.13,225000.0
2007-08-17 15:30:00,13.13,13.19,13.12,13.18,222200.0,13.13,13.19,13.12,13.18,222200.0
2007-08-20 09:30:00,13.32,13.49,13.19,13.31,251300.0,13.32,13.49,13.19,13.31,251300.0
2007-08-20 10:00:00,13.31,13.41,13.24,13.32,165100.0,13.31,13.41,13.24,13.32,165100.0
2007-08-20 10:30:00,13.31,13.4,13.29,13.4,151400.0,13.31,13.4,13.29,13.4,151400.0
2007-08-20 11:00:00,13.39,13.39,13.32,13.32,179900.0,13.39,13.39,13.32,13.32,179900.0
2007-08-20 11:30:00,13.33,13.36,13.27,13.27,80200.0,13.33,13.36,13.27,13.27,80200.0
2007-08-20 12:00:00,13.26,13.29,13.16,13.2,94100.0,13.26,13.29,13.16,13.2,94100.0
2007-08-20 12:30:00,13.2,13.25,13.2,13.21,58600.0,13.2,13.25,13.2,13.21,58600.0
2007-08-20 13:00:00,13.21,13.24,13.16,13.2,257600.0,13.21,13.24,13.16,13.2,257600.0
2007-08-20 13:30:00,13.2,13.3,13.17,13.22,248400.0,13.2,13.3,13.17,13.22,248400.0
2007-08-20 14:00:00,13.21,13.35,13.21,13.35,110600.0,13.21,13.35,13.21,13.35,110600.0
2007-08-20 14:30:00,13.33,13.35,13.27,13.31,68800.0,13.33,13.35,13.27,13.31,68800.0
2007-08-20 15:00:00,13.31,13.39,13.31,13.33,155800.0,13.31,13.39,13.31,13.33,155800.0
2007-08-20 15:30:00,13.33,13.35,13.25,13.33,137300.0,13.33,13.35,13.25,13.33,137300.0
2007-08-21 09:30:00,13.3,13.5,13.27,13.45,155600.0,13.3,13.5,13.27,13.45,155600.0
2007-08-21 10:00:00,13.44,13.46,13.4,13.44,135600.0,13.44,13.46,13.4,13.44,135600.0
2007-08-21 10:30:00,13.44,13.6,13.43,13.57,166000.0,13.44,13.6,13.43,13.57,166000.0
2007-08-21 11:00:00,13.57,13.62,13.45,13.48,148600.0,13.57,13.62,13.45,13.48,148600.0
2007-08-21 11:30:00,13.48,13.67,13.48,13.66,159600.0,13.48,13.67,13.48,13.66,159600.0
2007-08-21 12:00:00,13.66,13.75,13.64,13.72,96800.0,13.66,13.75,13.64,13.72,96800.0
2007-08-21 12:30:00,13.71,13.72,13.62,13.64,164100.0,13.71,13.72,13.62,13.64,164100.0
2007-08-21 13:00:00,13.64,13.72,13.64,13.72,128000.0,13.64,13.72,13.64,13.72,128000.0
2007-08-21 13:30:00,13.73,13.74,13.71,13.74,78900.0,13.73,13.74,13.71,13.74,78900.0
2007-08-21 14:00:00,13.74,13.79,13.73,13.75,90300.0,13.74,13.79,13.73,13.75,90300.0
2007-08-21 14:30:00,13.75,13.77,13.69,13.69,117600.0,13.75,13.77,13.69,13.69,117600.0
2007-08-21 15:00:00,13.7,13.74,13.69,13.71,90800.0,13.7,13.74,13.69,13.71,90800.0
2007-08-21 15:30:00,13.71,13.8,13.71,13.8,220500.0,13.71,13.8,13.71,13.8,220500.0
2007-08-22 09:30:00,14.09,14.18,13.99,14.06,278300.0,14.09,14.18,13.99,14.06,278300.0
2007-08-22 10:00:00,14.07,14.17,14.0,14.14,175400.0,14.07,14.17,14.0,14.14,175400.0
2007-08-22 10:30:00,14.13,14.23,14.12,14.2,106700.0,14.13,14.23,14.12,14.2,106700.0
2007-08-22 11:00:00,14.2,14.21,14.08,14.1,246700.0,14.2,14.21,14.08,14.1,246700.0
2007-08-22 11:30:00,14.09,14.1,14.03,14.09,155600.0,14.09,14.1,14.03,14.09,155600.0
2007-08-22 12:00:00,14.09,14.1,14.05,14.05,67100.0,14.09,14.1,14.05,14.05,67100.0
2007-08-22 12:30:00,14.05,14.08,14.02,14.03,66300.0,14.05,14.08,14.02,14.03,66300.0
2007-08-22 13:00:00,14.03,14.09,14.02,14.05,119900.0,14.03,14.09,14.02,14.05,119900.0
2007-08-22 13:30:00,14.05,14.09,14.04,14.08,173300.0,14.05,14.09,14.04,14.08,173300.0
2007-08-22 14:00:00,14.08,14.13,14.05,14.1,90600.0,14.08,14.13,14.05,14.1,90600.0
2007-08-22 14:30:00,14.1,14.12,14.06,14.09,60300.0,14.1,14.12,14.06,14.09,60300.0
2007-08-22 15:00:00,14.08,14.15,14.05,14.12,92800.0,14.08,14.15,14.05,14.12,92800.0
2007-08-22 15:30:00,14.11,14.17,14.1,14.17,190700.0,14.11,14.17,14.1,14.17,190700.0
2007-08-23 09:30:00,14.21,14.27,14.02,14.06,156600.0,14.21,14.27,14.02,14.06,156600.0
2007-08-23 10:00:00,14.05,14.06,13.78,13.83,160900.0,14.05,14.06,13.78,13.83,160900.0
2007-08-23 10:30:00,13.83,13.83,13.68,13.71,213000.0,13.83,13.83,13.68,13.71,213000.0
2007-08-23 11:00:00,13.71,13.73,13.65,13.67,142300.0,13.71,13.73,13.65,13.67,142300.0
2007-08-23 11:30:00,13.67,13.67,13.54,13.62,182500.0,13.67,13.67,13.54,13.62,182500.0
2007-08-23 12:00:00,13.62,13.63,13.55,13.56,96800.0,13.62,13.63,13.55,13.56,96800.0
2007-08-23 12:30:00,13.57,13.59,13.52,13.54,122500.0,13.57,13.59,13.52,13.54,122500.0
2007-08-23 13:00:00,13.54,13.59,13.52,13.56,74900.0,13.54,13.59,13.52,13.56,74900.0
2007-08-23 13:30:00,13.56,13.58,13.51,13.53,100600.0,13.56,13.58,13.51,13.53,100600.0
2007-08-23 14:00:00,13.52,13.59,13.52,13.57,145800.0,13.52,13.59,13.52,13.57,145800.0
2007-08-23 14:30:00,13.58,13.63,13.57,13.58,108600.0,13.58,13.63,13.57,13.58,108600.0
2007-08-23 15:00:00,13.58,13.65,13.58,13.62,134300.0,13.58,13.65,13.58,13.62,134300.0
2007-08-23 15:30:00,13.63,13.67,13.58,13.66,249500.0,13.63,13.67,13.58,13.66,249500.0
2007-08-24 09:30:00,13.6,13.87,13.6,13.7,152000.0,13.6,13.87,13.6,13.7,152000.0
2007-08-24 10:00:00,13.71,13.82,13.71,13.72,65000.0,13.71,13.82,13.71,13.72,65000.0
2007-08-24 10:30:00,13.73,13.78,13.69,13.7,93600.0,13.73,13.78,13.69,13.7,93600.0
2007-08-24 11:00:00,13.7,13.82,13.67,13.82,69800.0,13.7,13.82,13.67,13.82,69800.0
2007-08-24 11:30:00,13.81,13.85,13.81,13.83,55300.0,13.81,13.85,13.81,13.83,55300.0
2007-08-24 12:00:00,13.83,13.91,13.82,13.88,84700.0,13.83,13.91,13.82,13.88,84700.0
2007-08-24 12:30:00,13.89,13.95,13.85,13.94,44900.0,13.89,13.95,13.85,13.94,44900.0
2007-08-24 13:00:00,13.94,13.99,13.89,13.95,85100.0,13.94,13.99,13.89,13.95,85100.0
2007-08-24 13:30:00,13.95,13.96,13.93,13.94,26200.0,13.95,13.96,13.93,13.94,26200.0
2007-08-24 14:00:00,13.94,13.98,13.91,13.95,63500.0,13.94,13.98,13.91,13.95,63500.0
2007-08-24 14:30:00,13.95,14.0,13.94,14.0,61000.0,13.95,14.0,13.94,14.0,61000.0
2007-08-24 15:00:00,13.99,13.99,13.91,13.95,60400.0,13.99,13.99,13.91,13.95,60400.0
2007-08-24 15:30:00,13.95,14.05,13.95,14.05,176800.0,13.95,14.05,13.95,14.05,176800.0
2007-08-27 09:30:00,15.02,15.06,14.61,14.98,603900.0,15.02,15.06,14.61,14.98,603900.0
2007-08-27 10:00:00,14.98,15.46,14.92,15.32,814700.0,14.98,15.46,14.92,15.32,814700.0
2007-08-27 10:30:00,15.32,15.35,15.2,15.33,295200.0,15.32,15.35,15.2,15.33,295200.0
2007-08-27 11:00:00,15.33,15.33,15.08,15.1,238500.0,15.33,15.33,15.08,15.1,238500.0
2007-08-27 11:30:00,15.1,15.35,15.07,15.26,209200.0,15.1,15.35,15.07,15.26,209200.0
2007-08-27 12:00:00,15.27,15.27,15.14,15.14,164700.0,15.27,15.27,15.14,15.14,164700.0
2007-08-27 12:30:00,15.14,15.25,15.09,15.24,190800.0,15.14,15.25,15.09,15.24,190800.0
2007-08-27 13:00:00,15.23,15.31,15.18,15.25,156600.0,15.23,15.31,15.18,15.25,156600.0
2007-08-27 13:30:00,15.25,15.27,15.17,15.19,99900.0,15.25,15.27,15.17,15.19,99900.0
2007-08-27 14:00:00,15.19,15.26,15.15,15.26,177500.0,15.19,15.26,15.15,15.26,177500.0
2007-08-27 14:30:00,15.26,15.35,15.25,15.31,189100.0,15.26,15.35,15.25,15.31,189100.0
2007-08-27 15:00:00,15.3,15.32,15.21,15.24,150000.0,15.3,15.32,15.21,15.24,150000.0
2007-08-27 15:30:00,15.25,15.26,15.11,15.15,372600.0,15.25,15.26,15.11,15.15,372600.0
2007-08-28 09:30:00,15.03,15.15,14.7,14.71,347200.0,15.03,15.15,14.7,14.71,347200.0
2007-08-28 10:00:00,14.7,14.8,14.66,14.73,250200.0,14.7,14.8,14.66,14.73,250200.0
2007-08-28 10:30:00,14.72,14.89,14.69,14.89,214200.0,14.72,14.89,14.69,14.89,214200.0
2007-08-28 11:00:00,14.89,14.96,14.8,14.8,191100.0,14.89,14.96,14.8,14.8,191100.0
2007-08-28 11:30:00,14.81,14.86,14.73,14.74,108500.0,14.81,14.86,14.73,14.74,108500.0
2007-08-28 12:00:00,14.74,14.74,14.68,14.69,79700.0,14.74,14.74,14.68,14.69,79700.0
2007-08-28 12:30:00,14.7,14.75,14.69,14.73,59400.0,14.7,14.75,14.69,14.73,59400.0
2007-08-28 13:00:00,14.73,14.74,14.66,14.66,52000.0,14.73,14.74,14.66,14.66,52000.0
2007-08-28 13:30:00,14.67,14.74,14.65,14.73,65100.0,14.67,14.74,14.65,14.73,65100.0
2007-08-28 14:00:00,14.74,14.74,14.66,14.69,66100.0,14.74,14.74,14.66,14.69,66100.0
2007-08-28 14:30:00,14.69,14.7,14.63,14.66,75400.0,14.69,14.7,14.63,14.66,75400.0
2007-08-28 15:00:00,14.67,14.68,14.5,14.54,203500.0,14.67,14.68,14.5,14.54,203500.0
2007-08-28 15:30:00,14.53,14.61,14.52,14.57,223800.0,14.53,14.61,14.52,14.57,223800.0
2007-08-29 09:30:00,14.7,14.97,14.7,14.77,161800.0,14.7,14.97,14.7,14.77,161800.0
2007-08-29 10:00:00,14.76,14.83,14.7,14.74,81700.0,14.76,14.83,14.7,14.74,81700.0
2007-08-29 10:30:00,14.75,14.86,14.72,14.81,77300.0,14.75,14.86,14.72,14.81,77300.0
2007-08-29 11:00:00,14.81,14.85,14.71,14.74,65100.0,14.81,14.85,14.71,14.74,65100.0
2007-08-29 11:30:00,14.73,14.78,14.72,14.75,58100.0,14.73,14.78,14.72,14.75,58100.0
2007-08-29 12:00:00,14.76,14.76,14.6,14.66,116000.0,14.76,14.76,14.6,14.66,116000.0
2007-08-29 12:30:00,14.67,14.67,14.54,14.59,87500.0,14.67,14.67,14.54,14.59,87500.0
2007-08-29 13:00:00,14.58,14.61,14.56,14.56,44000.0,14.58,14.61,14.56,14.56,44000.0
2007-08-29 13:30:00,14.57,14.6,14.53,14.55,43100.0,14.57,14.6,14.53,14.55,43100.0
2007-08-29 14:00:00,14.55,14.66,14.55,14.62,53700.0,14.55,14.66,14.55,14.62,53700.0
2007-08-29 14:30:00,14.63,14.7,14.63,14.7,65400.0,14.63,14.7,14.63,14.7,65400.0
2007-08-29 15:00:00,14.7,14.77,14.69,14.73,87500.0,14.7,14.77,14.69,14.73,87500.0
2007-08-29 15:30:00,14.73,14.81,14.68,14.75,173900.0,14.73,14.81,14.68,14.75,173900.0
2007-08-30 09:30:00,14.57,14.88,14.57,14.76,135800.0,14.57,14.88,14.57,14.76,135800.0
2007-08-30 10:00:00,14.75,14.88,14.72,14.85,107200.0,14.75,14.88,14.72,14.85,107200.0
2007-08-30 10:30:00,14.85,14.97,14.84,14.87,122500.0,14.85,14.97,14.84,14.87,122500.0
2007-08-30 11:00:00,14.88,15.05,14.88,14.99,99200.0,14.88,15.05,14.88,14.99,99200.0
2007-08-30 11:30:00,15.0,15.04,14.93,14.98,75300.0,15.0,15.04,14.93,14.98,75300.0
2007-08-30 12:00:00,14.97,14.97,14.84,14.89,68400.0,14.97,14.97,14.84,14.89,68400.0
2007-08-30 12:30:00,14.86,14.89,14.83,14.86,46300.0,14.86,14.89,14.83,14.86,46300.0
2007-08-30 13:00:00,14.87,14.89,14.76,14.81,67500.0,14.87,14.89,14.76,14.81,67500.0
2007-08-30 13:30:00,14.81,14.84,14.73,14.81,46600.0,14.81,14.84,14.73,14.81,46600.0
2007-08-30 14:00:00,14.81,14.82,14.73,14.73,50200.0,14.81,14.82,14.73,14.73,50200.0
2007-08-30 14:30:00,14.73,14.74,14.62,14.64,50400.0,14.73,14.74,14.62,14.64,50400.0
2007-08-30 15:00:00,14.64,14.72,14.62,14.72,47300.0,14.64,14.72,14.62,14.72,47300.0
2007-08-30 15:30:00,14.72,14.74,14.67,14.71,103400.0,14.72,14.74,14.67,14.71,103400.0
2007-08-31 09:30:00,15.06,15.13,14.93,15.07,139500.0,15.06,15.13,14.93,15.07,139500.0
2007-08-31 10:00:00,15.06,15.09,14.82,15.04,91100.0,15.06,15.09,14.82,15.04,91100.0
2007-08-31 10:30:00,15.03,15.08,15.01,15.01,51200.0,15.03,15.08,15.01,15.01,51200.0
2007-08-31 11:00:00,15.02,15.06,14.95,15.06,65600.0,15.02,15.06,14.95,15.06,65600.0
2007-08-31 11:30:00,15.04,15.09,15.04,15.08,41800.0,15.04,15.09,15.04,15.08,41800.0
2007-08-31 12:00:00,15.07,15.08,15.02,15.03,49800.0,15.07,15.08,15.02,15.03,49800.0
2007-08-31 12:30:00,15.03,15.08,15.02,15.07,57100.0,15.03,15.08,15.02,15.07,57100.0
2007-08-31 13:00:00,15.07,15.1,15.07,15.09,43600.0,15.07,15.1,15.07,15.09,43600.0
2007-08-31 13:30:00,15.09,15.09,15.08,15.08,24900.0,15.09,15.09,15.08,15.08,24900.0
2007-08-31 14:00:00,15.08,15.09,15.08,15.09,45200.0,15.08,15.09,15.08,15.09,45200.0
2007-08-31 14:30:00,15.09,15.13,15.09,15.12,56400.0,15.09,15.13,15.09,15.12,56400.0
2007-08-31 15:00:00,15.11,15.15,15.08,15.1,69200.0,15.11,15.15,15.08,15.1,69200.0
2007-08-31 15:30:00,15.1,15.11,15.04,15.08,96200.0,15.1,15.11,15.04,15.08,96200.0
2007-09-04 09:30:00,15.15,15.68,15.07,15.52,338400.0,15.15,15.68,15.07,15.52,338400.0
2007-09-04 10:00:00,15.53,15.57,15.45,15.48,123900.0,15.53,15.57,15.45,15.48,123900.0
2007-09-04 10:30:00,15.48,15.55,15.47,15.52,60900.0,15.48,15.55,15.47,15.52,60900.0
2007-09-04 11:00:00,15.52,15.65,15.5,15.62,102100.0,15.52,15.65,15.5,15.62,102100.0
2007-09-04 11:30:00,15.63,15.65,15.59,15.65,54300.0,15.63,15.65,15.59,15.65,54300.0
2007-09-04 12:00:00,15.64,15.66,15.4,15.53,223900.0,15.64,15.66,15.4,15.53,223900.0
2007-09-04 12:30:00,15.54,15.57,15.52,15.54,70500.0,15.54,15.57,15.52,15.54,70500.0
2007-09-04 13:00:00,15.54,15.57,15.53,15.56,59100.0,15.54,15.57,15.53,15.56,59100.0
2007-09-04 13:30:00,15.56,15.57,15.53,15.56,63500.0,15.56,15.57,15.53,15.56,63500.0
2007-09-04 14:00:00,15.56,15.57,15.56,15.57,33000.0,15.56,15.57,15.56,15.57,33000.0
2007-09-04 14:30:00,15.56,15.57,15.55,15.56,100500.0,15.56,15.57,15.55,15.56,100500.0
2007-09-04 15:00:00,15.57,15.57,15.55,15.56,106700.0,15.57,15.57,15.55,15.56,106700.0
2007-09-04 15:30:00,15.56,15.57,15.41,15.44,192400.0,15.56,15.57,15.41,15.44,192400.0
2007-09-05 09:30:00,15.37,15.53,15.3,15.45,169700.0,15.37,15.53,15.3,15.45,169700.0
2007-09-05 10:00:00,15.44,15.44,15.31,15.38,85700.0,15.44,15.44,15.31,15.38,85700.0
2007-09-05 10:30:00,15.37,15.5,15.37,15.44,59000.0,15.37,15.5,15.37,15.44,59000.0
2007-09-05 11:00:00,15.43,15.43,15.31,15.33,129200.0,15.43,15.43,15.31,15.33,129200.0
2007-09-05 11:30:00,15.33,15.39,15.31,15.36,70900.0,15.33,15.39,15.31,15.36,70900.0
2007-09-05 12:00:00,15.37,15.52,15.34,15.5,165000.0,15.37,15.52,15.34,15.5,165000.0
2007-09-05 12:30:00,15.5,15.58,15.48,15.53,149100.0,15.5,15.58,15.48,15.53,149100.0
2007-09-05 13:00:00,15.53,15.54,15.49,15.49,45500.0,15.53,15.54,15.49,15.49,45500.0
2007-09-05 13:30:00,15.49,15.51,15.47,15.48,41200.0,15.49,15.51,15.47,15.48,41200.0
2007-09-05 14:00:00,15.48,15.48,15.35,15.36,72500.0,15.48,15.48,15.35,15.36,72500.0
2007-09-05 14:30:00,15.35,15.38,15.33,15.35,60300.0,15.35,15.38,15.33,15.35,60300.0
2007-09-05 15:00:00,15.34,15.41,15.33,15.37,40600.0,15.34,15.41,15.33,15.37,40600.0
2007-09-05 15:30:00,15.38,15.52,15.35,15.51,262900.0,15.38,15.52,15.35,15.51,262900.0
2007-09-06 09:30:00,15.48,15.7,15.41,15.66,111300.0,15.48,15.7,15.41,15.66,111300.0
2007-09-06 10:00:00,15.68,15.69,15.52,15.57,121400.0,15.68,15.69,15.52,15.57,121400.0
2007-09-06 10:30:00,15.57,15.62,15.53,15.57,146200.0,15.57,15.62,15.53,15.57,146200.0
2007-09-06 11:00:00,15.58,15.65,15.5,15.63,200600.0,15.58,15.65,15.5,15.63,200600.0
2007-09-06 11:30:00,15.63,15.68,15.62,15.63,73900.0,15.63,15.68,15.62,15.63,73900.0
2007-09-06 12:00:00,15.63,15.65,15.53,15.56,88100.0,15.63,15.65,15.53,15.56,88100.0
2007-09-06 12:30:00,15.57,15.59,15.46,15.56,56600.0,15.57,15.59,15.46,15.56,56600.0
2007-09-06 13:00:00,15.55,15.55,15.45,15.52,341300.0,15.55,15.55,15.45,15.52,341300.0
2007-09-06 13:30:00,15.52,15.56,15.46,15.5,390800.0,15.52,15.56,15.46,15.5,390800.0
2007-09-06 14:00:00,15.5,15.55,15.41,15.53,421000.0,15.5,15.55,15.41,15.53,421000.0
2007-09-06 14:30:00,15.53,15.57,15.43,15.46,185000.0,15.53,15.57,15.43,15.46,185000.0
2007-09-06 15:00:00,15.47,15.51,15.42,15.43,205500.0,15.47,15.51,15.42,15.43,205500.0
2007-09-06 15:30:00,15.42,15.48,15.37,15.48,240100.0,15.42,15.48,15.37,15.48,240100.0
2007-09-07 09:30:00,15.17,15.36,15.17,15.27,197000.0,15.17,15.36,15.17,15.27,197000.0
2007-09-07 10:00:00,15.27,15.36,15.27,15.28,183900.0,15.27,15.36,15.27,15.28,183900.0
2007-09-07 10:30:00,15.29,15.29,15.26,15.29,141500.0,15.29,15.29,15.26,15.29,141500.0
2007-09-07 11:00:00,15.29,15.3,15.25,15.26,114200.0,15.29,15.3,15.25,15.26,114200.0
2007-09-07 11:30:00,15.26,15.44,15.23,15.31,218000.0,15.26,15.44,15.23,15.31,218000.0
2007-09-07 12:00:00,15.31,15.35,15.28,15.35,85800.0,15.31,15.35,15.28,15.35,85800.0
2007-09-07 12:30:00,15.35,15.42,15.28,15.37,91500.0,15.35,15.42,15.28,15.37,91500.0
2007-09-07 13:00:00,15.38,15.38,15.3,15.32,120100.0,15.38,15.38,15.3,15.32,120100.0
2007-09-07 13:30:00,15.33,15.35,15.3,15.32,145700.0,15.33,15.35,15.3,15.32,145700.0
2007-09-07 14:00:00,15.32,15.37,15.32,15.34,66700.0,15.32,15.37,15.32,15.34,66700.0
2007-09-07 14:30:00,15.34,15.35,15.32,15.34,104600.0,15.34,15.35,15.32,15.34,104600.0
2007-09-07 15:00:00,15.33,15.39,15.33,15.36,139500.0,15.33,15.39,15.33,15.36,139500.0
2007-09-07 15:30:00,15.37,15.45,15.36,15.44,180400.0,15.37,15.45,15.36,15.44,180400.0
2007-09-10 09:30:00,15.82,16.07,15.66,15.67,267800.0,15.82,16.07,15.66,15.67,267800.0
2007-09-10 10:00:00,15.67,15.73,15.55,15.59,152700.0,15.67,15.73,15.55,15.59,152700.0
2007-09-10 10:30:00,15.59,15.63,15.52,15.63,144200.0,15.59,15.63,15.52,15.63,144200.0
2007-09-10 11:00:00,15.63,15.65,15.51,15.52,85900.0,15.63,15.65,15.51,15.52,85900.0
2007-09-10 11:30:00,15.53,15.68,15.43,15.68,117800.0,15.53,15.68,15.43,15.68,117800.0
2007-09-10 12:00:00,15.68,15.68,15.53,15.61,53900.0,15.68,15.68,15.53,15.61,53900.0
2007-09-10 12:30:00,15.61,15.67,15.56,15.65,62300.0,15.61,15.67,15.56,15.65,62300.0
2007-09-10 13:00:00,15.65,15.76,15.61,15.73,83900.0,15.65,15.76,15.61,15.73,83900.0
2007-09-10 13:30:00,15.73,15.78,15.68,15.71,58200.0,15.73,15.78,15.68,15.71,58200.0
2007-09-10 14:00:00,15.71,15.76,15.64,15.74,86300.0,15.71,15.76,15.64,15.74,86300.0
2007-09-10 14:30:00,15.75,15.76,15.71,15.72,86700.0,15.75,15.76,15.71,15.72,86700.0
2007-09-10 15:00:00,15.72,15.81,15.69,15.72,160500.0,15.72,15.81,15.69,15.72,160500.0
2007-09-10 15:30:00,15.71,15.76,15.68,15.69,186900.0,15.71,15.76,15.68,15.69,186900.0
2007-09-11 09:30:00,15.74,15.77,15.53,15.64,128200.0,15.74,15.77,15.53,15.64,128200.0
2007-09-11 10:00:00,15.64,15.68,15.6,15.65,95100.0,15.64,15.68,15.6,15.65,95100.0
2007-09-11 10:30:00,15.64,15.67,15.55,15.59,318600.0,15.64,15.67,15.55,15.59,318600.0
2007-09-11 11:00:00,15.59,15.6,15.55,15.58,254700.0,15.59,15.6,15.55,15.58,254700.0
2007-09-11 11:30:00,15.58,15.62,15.56,15.58,103900.0,15.58,15.62,15.56,15.58,103900.0
2007-09-11 12:00:00,15.58,15.64,15.56,15.62,52400.0,15.58,15.64,15.56,15.62,52400.0
2007-09-11 12:30:00,15.61,15.7,15.61,15.66,62800.0,15.61,15.7,15.61,15.66,62800.0
2007-09-11 13:00:00,15.66,15.67,15.61,15.62,54900.0,15.66,15.67,15.61,15.62,54900.0
2007-09-11 13:30:00,15.63,15.66,15.61,15.63,104700.0,15.63,15.66,15.61,15.63,104700.0
2007-09-11 14:00:00,15.63,15.67,15.62,15.67,150800.0,15.63,15.67,15.62,15.67,150800.0
2007-09-11 14:30:00,15.67,15.75,15.66,15.75,90700.0,15.67,15.75,15.66,15.75,90700.0
2007-09-11 15:00:00,15.74,15.84,15.73,15.81,119300.0,15.74,15.84,15.73,15.81,119300.0
2007-09-11 15:30:00,15.82,15.84,15.69,15.74,197100.0,15.82,15.84,15.69,15.74,197100.0
2007-09-12 09:30:00,15.83,15.94,15.63,15.92,122000.0,15.83,15.94,15.63,15.92,122000.0
2007-09-12 10:00:00,15.92,16.86,15.78,16.77,1180700.0,15.92,16.86,15.78,16.77,1180700.0
2007-09-12 10:30:00,16.77,17.15,16.5,16.74,992300.0,16.77,17.15,16.5,16.74,992300.0
2007-09-12 11:00:00,16.76,16.83,16.66,16.73,200300.0,16.76,16.83,16.66,16.73,200300.0
2007-09-12 11:30:00,16.71,16.9,16.67,16.83,181200.0,16.71,16.9,16.67,16.83,181200.0
2007-09-12 12:00:00,16.81,16.93,16.81,16.88,164400.0,16.81,16.93,16.81,16.88,164400.0
2007-09-12 12:30:00,16.89,16.89,16.77,16.8,103700.0,16.89,16.89,16.77,16.8,103700.0
2007-09-12 13:00:00,16.8,16.8,16.55,16.57,245300.0,16.8,16.8,16.55,16.57,245300.0
2007-09-12 13:30:00,16.57,16.77,16.5,16.71,187400.0,16.57,16.77,16.5,16.71,187400.0
2007-09-12 14:00:00,16.7,16.79,16.66,16.7,136300.0,16.7,16.79,16.66,16.7,136300.0
2007-09-12 14:30:00,16.69,16.72,16.66,16.69,99700.0,16.69,16.72,16.66,16.69,99700.0
2007-09-12 15:00:00,16.7,16.72,16.66,16.7,180900.0,16.7,16.72,16.66,16.7,180900.0
2007-09-12 15:30:00,16.69,16.79,16.6,16.71,618400.0,16.69,16.79,16.6,16.71,618400.0
2007-09-13 09:30:00,17.0,17.18,16.81,17.02,686100.0,17.0,17.18,16.81,17.02,686100.0
2007-09-13 10:00:00,17.04,17.1,16.98,17.02,220300.0,17.04,17.1,16.98,17.02,220300.0
2007-09-13 10:30:00,17.02,17.1,16.99,17.1,159000.0,17.02,17.1,16.99,17.1,159000.0
2007-09-13 11:00:00,17.1,17.31,17.07,17.28,313900.0,17.1,17.31,17.07,17.28,313900.0
2007-09-13 11:30:00,17.27,17.28,17.1,17.24,200100.0,17.27,17.28,17.1,17.24,200100.0
2007-09-13 12:00:00,17.24,17.49,17.21,17.49,221000.0,17.24,17.49,17.21,17.49,221000.0
2007-09-13 12:30:00,17.49,17.54,17.44,17.5,278400.0,17.49,17.54,17.44,17.5,278400.0
2007-09-13 13:00:00,17.5,17.64,17.49,17.57,221800.0,17.5,17.64,17.49,17.57,221800.0
2007-09-13 13:30:00,17.56,17.76,17.56,17.66,308400.0,17.56,17.76,17.56,17.66,308400.0
2007-09-13 14:00:00,17.66,17.7,17.59,17.67,255300.0,17.66,17.7,17.59,17.67,255300.0
2007-09-13 14:30:00,17.68,17.7,17.62,17.68,192600.0,17.68,17.7,17.62,17.68,192600.0
2007-09-13 15:00:00,17.68,17.69,17.51,17.53,217700.0,17.68,17.69,17.51,17.53,217700.0
2007-09-13 15:30:00,17.52,17.57,17.36,17.4,465800.0,17.52,17.57,17.36,17.4,465800.0
2007-09-14 09:30:00,17.25,17.94,17.23,17.65,661900.0,17.25,17.94,17.23,17.65,661900.0
2007-09-14 10:00:00,17.69,17.85,17.5,17.69,350700.0,17.69,17.85,17.5,17.69,350700.0
2007-09-14 10:30:00,17.67,17.87,17.66,17.74,212400.0,17.67,17.87,17.66,17.74,212400.0
2007-09-14 11:00:00,17.74,17.8,17.7,17.77,141600.0,17.74,17.8,17.7,17.77,141600.0
2007-09-14 11:30:00,17.77,18.0,17.76,17.94,213400.0,17.77,18.0,17.76,17.94,213400.0
2007-09-14 12:00:00,17.94,17.99,17.93,17.96,156100.0,17.94,17.99,17.93,17.96,156100.0
2007-09-14 12:30:00,17.95,17.98,17.82,17.9,143400.0,17.95,17.98,17.82,17.9,143400.0
2007-09-14 13:00:00,17.9,17.96,17.86,17.95,71500.0,17.9,17.96,17.86,17.95,71500.0
2007-09-14 13:30:00,17.95,17.95,17.79,17.84,95700.0,17.95,17.95,17.79,17.84,95700.0
2007-09-14 14:00:00,17.85,17.88,17.78,17.79,94500.0,17.85,17.88,17.78,17.79,94500.0
2007-09-14 14:30:00,17.8,17.82,17.7,17.73,134800.0,17.8,17.82,17.7,17.73,134800.0
2007-09-14 15:00:00,17.75,17.86,17.74,17.83,93100.0,17.75,17.86,17.74,17.83,93100.0
2007-09-14 15:30:00,17.84,17.96,17.82,17.91,288200.0,17.84,17.96,17.82,17.91,288200.0
2007-09-17 09:30:00,18.11,18.55,18.1,18.4,684600.0,18.11,18.55,18.1,18.4,684600.0
2007-09-17 10:00:00,18.4,18.45,18.21,18.22,298400.0,18.4,18.45,18.21,18.22,298400.0
2007-09-17 10:30:00,18.21,18.22,17.91,17.98,438500.0,18.21,18.22,17.91,17.98,438500.0
2007-09-17 11:00:00,17.96,18.15,17.95,18.11,194300.0,17.96,18.15,17.95,18.11,194300.0
2007-09-17 11:30:00,18.1,18.22,17.98,18.16,211300.0,18.1,18.22,17.98,18.16,211300.0
2007-09-17 12:00:00,18.17,18.23,18.1,18.16,123000.0,18.17,18.23,18.1,18.16,123000.0
2007-09-17 12:30:00,18.16,18.35,18.16,18.34,132200.0,18.16,18.35,18.16,18.34,132200.0
2007-09-17 13:00:00,18.35,18.37,18.17,18.21,149600.0,18.35,18.37,18.17,18.21,149600.0
2007-09-17 13:30:00,18.21,18.32,18.14,18.22,132100.0,18.21,18.32,18.14,18.22,132100.0
2007-09-17 14:00:00,18.21,18.31,18.18,18.29,93900.0,18.21,18.31,18.18,18.29,93900.0
2007-09-17 14:30:00,18.28,18.34,18.26,18.34,174200.0,18.28,18.34,18.26,18.34,174200.0
2007-09-17 15:00:00,18.33,18.38,18.28,18.28,139200.0,18.33,18.38,18.28,18.28,139200.0
2007-09-17 15:30:00,18.28,18.28,18.18,18.22,307600.0,18.28,18.28,18.18,18.22,307600.0
2007-09-18 09:30:00,18.51,18.54,18.3,18.42,299300.0,18.51,18.54,18.3,18.42,299300.0
2007-09-18 10:00:00,18.42,18.89,18.42,18.79,981100.0,18.42,18.89,18.42,18.79,981100.0
2007-09-18 10:30:00,18.79,18.79,18.61,18.71,232500.0,18.79,18.79,18.61,18.71,232500.0
2007-09-18 11:00:00,18.7,18.71,18.47,18.54,287400.0,18.7,18.71,18.47,18.54,287400.0
2007-09-18 11:30:00,18.54,18.66,18.54,18.63,151200.0,18.54,18.66,18.54,18.63,151200.0
2007-09-18 12:00:00,18.63,18.66,18.5,18.54,82100.0,18.63,18.66,18.5,18.54,82100.0
2007-09-18 12:30:00,18.55,18.62,18.54,18.6,44000.0,18.55,18.62,18.54,18.6,44000.0
2007-09-18 13:00:00,18.6,18.66,18.55,18.65,78600.0,18.6,18.66,18.55,18.65,78600.0
2007-09-18 13:30:00,18.65,18.66,18.55,18.62,98800.0,18.65,18.66,18.55,18.62,98800.0
2007-09-18 14:00:00,18.62,18.77,18.55,18.7,265000.0,18.62,18.77,18.55,18.7,265000.0
2007-09-18 14:30:00,18.71,18.8,18.69,18.74,248600.0,18.71,18.8,18.69,18.74,248600.0
2007-09-18 15:00:00,18.75,18.8,18.67,18.8,252600.0,18.75,18.8,18.67,18.8,252600.0
2007-09-18 15:30:00,18.79,18.8,18.73,18.79,379700.0,18.79,18.8,18.73,18.79,379700.0
2007-09-19 09:30:00,19.0,19.25,18.97,18.98,353000.0,19.0,19.25,18.97,18.98,353000.0
2007-09-19 10:00:00,18.98,18.99,18.82,18.89,279900.0,18.98,18.99,18.82,18.89,279900.0
2007-09-19 10:30:00,18.88,18.95,18.8,18.91,176900.0,18.88,18.95,18.8,18.91,176900.0
2007-09-19 11:00:00,18.9,19.0,18.88,18.97,169100.0,18.9,19.0,18.88,18.97,169100.0
2007-09-19 11:30:00,18.98,19.0,18.93,18.93,161200.0,18.98,19.0,18.93,18.93,161200.0
2007-09-19 12:00:00,18.93,19.1,18.93,19.03,155300.0,18.93,19.1,18.93,19.03,155300.0
2007-09-19 12:30:00,19.04,19.07,18.93,18.93,105000.0,19.04,19.07,18.93,18.93,105000.0
2007-09-19 13:00:00,18.94,18.94,18.72,18.75,213100.0,18.94,18.94,18.72,18.75,213100.0
2007-09-19 13:30:00,18.75,18.76,18.64,18.66,151200.0,18.75,18.76,18.64,18.66,151200.0
2007-09-19 14:00:00,18.65,18.69,18.4,18.43,258300.0,18.65,18.69,18.4,18.43,258300.0
2007-09-19 14:30:00,18.43,18.48,18.26,18.45,266200.0,18.43,18.48,18.26,18.45,266200.0
2007-09-19 15:00:00,18.45,18.5,18.43,18.48,156600.0,18.45,18.5,18.43,18.48,156600.0
2007-09-19 15:30:00,18.48,18.5,18.4,18.41,293100.0,18.48,18.5,18.4,18.41,293100.0
2007-09-20 09:30:00,18.35,18.4,18.06,18.3,370200.0,18.35,18.4,18.06,18.3,370200.0
2007-09-20 10:00:00,18.3,18.37,18.18,18.23,179100.0,18.3,18.37,18.18,18.23,179100.0
2007-09-20 10:30:00,18.25,18.37,18.22,18.34,146400.0,18.25,18.37,18.22,18.34,146400.0
2007-09-20 11:00:00,18.32,18.38,18.28,18.31,65300.0,18.32,18.38,18.28,18.31,65300.0
2007-09-20 11:30:00,18.3,18.31,18.24,18.27,50800.0,18.3,18.31,18.24,18.27,50800.0
2007-09-20 12:00:00,18.27,18.32,18.14,18.16,93800.0,18.27,18.32,18.14,18.16,93800.0
2007-09-20 12:30:00,18.16,18.18,18.11,18.17,83800.0,18.16,18.18,18.11,18.17,83800.0
2007-09-20 13:00:00,18.18,18.2,18.08,18.12,98900.0,18.18,18.2,18.08,18.12,98900.0
2007-09-20 13:30:00,18.11,18.16,18.09,18.12,71300.0,18.11,18.16,18.09,18.12,71300.0
2007-09-20 14:00:00,18.11,18.14,18.01,18.04,113700.0,18.11,18.14,18.01,18.04,113700.0
2007-09-20 14:30:00,18.04,18.11,18.01,18.08,155900.0,18.04,18.11,18.01,18.08,155900.0
2007-09-20 15:00:00,18.07,18.09,18.01,18.03,109000.0,18.07,18.09,18.01,18.03,109000.0
2007-09-20 15:30:00,18.04,18.1,18.03,18.08,166000.0,18.04,18.1,18.03,18.08,166000.0
2007-09-21 09:30:00,18.31,18.36,18.1,18.15,209400.0,18.31,18.36,18.1,18.15,209400.0
2007-09-21 10:00:00,18.16,18.33,18.12,18.27,242000.0,18.16,18.33,18.12,18.27,242000.0
2007-09-21 10:30:00,18.28,18.35,18.15,18.2,450200.0,18.28,18.35,18.15,18.2,450200.0
2007-09-21 11:00:00,18.18,18.29,18.18,18.28,92900.0,18.18,18.29,18.18,18.28,92900.0
2007-09-21 11:30:00,18.28,18.28,18.15,18.15,104500.0,18.28,18.28,18.15,18.15,104500.0
2007-09-21 12:00:00,18.16,18.19,18.11,18.17,76500.0,18.16,18.19,18.11,18.17,76500.0
2007-09-21 12:30:00,18.18,18.25,18.13,18.13,362100.0,18.18,18.25,18.13,18.13,362100.0
2007-09-21 13:00:00,18.12,18.15,18.1,18.13,80800.0,18.12,18.15,18.1,18.13,80800.0
2007-09-21 13:30:00,18.13,18.26,18.12,18.21,326000.0,18.13,18.26,18.12,18.21,326000.0
2007-09-21 14:00:00,18.22,18.24,18.17,18.17,75500.0,18.22,18.24,18.17,18.17,75500.0
2007-09-21 14:30:00,18.19,18.24,18.17,18.21,48100.0,18.19,18.24,18.17,18.21,48100.0
2007-09-21 15:00:00,18.2,18.25,18.2,18.23,167000.0,18.2,18.25,18.2,18.23,167000.0
2007-09-21 15:30:00,18.24,18.26,18.15,18.18,156100.0,18.24,18.26,18.15,18.18,156100.0
2007-09-24 09:30:00,18.6,18.95,18.52,18.79,334800.0,18.6,18.95,18.52,18.79,334800.0
2007-09-24 10:00:00,18.77,18.87,18.66,18.82,225800.0,18.77,18.87,18.66,18.82,225800.0
2007-09-24 10:30:00,18.85,18.89,18.78,18.89,83900.0,18.85,18.89,18.78,18.89,83900.0
2007-09-24 11:00:00,18.88,18.89,18.81,18.87,67100.0,18.88,18.89,18.81,18.87,67100.0
2007-09-24 11:30:00,18.87,18.88,18.8,18.83,253600.0,18.87,18.88,18.8,18.83,253600.0
2007-09-24 12:00:00,18.83,18.89,18.78,18.81,128500.0,18.83,18.89,18.78,18.81,128500.0
2007-09-24 12:30:00,18.81,18.81,18.69,18.74,73800.0,18.81,18.81,18.69,18.74,73800.0
2007-09-24 13:00:00,18.73,18.77,18.6,18.63,90800.0,18.73,18.77,18.6,18.63,90800.0
2007-09-24 13:30:00,18.63,18.68,18.58,18.64,93100.0,18.63,18.68,18.58,18.64,93100.0
2007-09-24 14:00:00,18.64,18.65,18.49,18.49,96700.0,18.64,18.65,18.49,18.49,96700.0
2007-09-24 14:30:00,18.48,18.55,18.4,18.55,91500.0,18.48,18.55,18.4,18.55,91500.0
2007-09-24 15:00:00,18.54,18.56,18.51,18.52,72500.0,18.54,18.56,18.51,18.52,72500.0
2007-09-24 15:30:00,18.52,18.61,18.49,18.55,179100.0,18.52,18.61,18.49,18.55,179100.0
2007-09-25 09:30:00,18.5,18.89,18.5,18.82,151000.0,18.5,18.89,18.5,18.82,151000.0
2007-09-25 10:00:00,18.83,18.83,18.67,18.75,103500.0,18.83,18.83,18.67,18.75,103500.0
2007-09-25 10:30:00,18.79,18.88,18.72,18.85,170100.0,18.79,18.88,18.72,18.85,170100.0
2007-09-25 11:00:00,18.85,18.87,18.72,18.72,91600.0,18.85,18.87,18.72,18.72,91600.0
2007-09-25 11:30:00,18.73,18.76,18.63,18.75,121900.0,18.73,18.76,18.63,18.75,121900.0
2007-09-25 12:00:00,18.78,18.83,18.72,18.78,89000.0,18.78,18.83,18.72,18.78,89000.0
2007-09-25 12:30:00,18.78,18.8,18.73,18.79,39700.0,18.78,18.8,18.73,18.79,39700.0
2007-09-25 13:00:00,18.8,18.8,18.75,18.8,43200.0,18.8,18.8,18.75,18.8,43200.0
2007-09-25 13:30:00,18.8,18.85,18.76,18.84,76700.0,18.8,18.85,18.76,18.84,76700.0
2007-09-25 14:00:00,18.84,18.84,18.76,18.82,64200.0,18.84,18.84,18.76,18.82,64200.0
2007-09-25 14:30:00,18.82,18.82,18.79,18.82,74600.0,18.82,18.82,18.79,18.82,74600.0
2007-09-25 15:00:00,18.81,18.88,18.79,18.85,94900.0,18.81,18.88,18.79,18.85,94900.0
2007-09-25 15:30:00,18.84,18.85,18.69,18.79,194800.0,18.84,18.85,18.69,18.79,194800.0
2007-09-26 09:30:00,19.19,19.54,19.12,19.28,323300.0,19.19,19.54,19.12,19.28,323300.0
2007-09-26 10:00:00,19.27,19.49,19.26,19.47,193500.0,19.27,19.49,19.26,19.47,193500.0
2007-09-26 10:30:00,19.48,19.48,19.07,19.2,318900.0,19.48,19.48,19.07,19.2,318900.0
2007-09-26 11:00:00,19.2,19.43,19.2,19.39,184400.0,19.2,19.43,19.2,19.39,184400.0
2007-09-26 11:30:00,19.39,19.39,19.29,19.32,74700.0,19.39,19.39,19.29,19.32,74700.0
2007-09-26 12:00:00,19.31,19.34,19.21,19.27,88900.0,19.31,19.34,19.21,19.27,88900.0
2007-09-26 12:30:00,19.26,19.33,19.26,19.27,59000.0,19.26,19.33,19.26,19.27,59000.0
2007-09-26 13:00:00,19.26,19.32,19.23,19.23,52200.0,19.26,19.32,19.23,19.23,52200.0
2007-09-26 13:30:00,19.24,19.3,19.1,19.11,100200.0,19.24,19.3,19.1,19.11,100200.0
2007-09-26 14:00:00,19.11,19.16,19.1,19.1,80500.0,19.11,19.16,19.1,19.1,80500.0
2007-09-26 14:30:00,19.1,19.19,19.02,19.15,95600.0,19.1,19.19,19.02,19.15,95600.0
2007-09-26 15:00:00,19.15,19.2,19.04,19.15,179500.0,19.15,19.2,19.04,19.15,179500.0
2007-09-26 15:30:00,19.15,19.17,19.02,19.08,204300.0,19.15,19.17,19.02,19.08,204300.0
2007-09-27 09:30:00,19.16,19.6,19.16,19.26,238500.0,19.16,19.6,19.16,19.26,238500.0
2007-09-27 10:00:00,19.27,19.49,19.25,19.39,89500.0,19.27,19.49,19.25,19.39,89500.0
2007-09-27 10:30:00,19.37,19.47,19.36,19.46,75800.0,19.37,19.47,19.36,19.46,75800.0
2007-09-27 11:00:00,19.44,19.44,19.3,19.33,78600.0,19.44,19.44,19.3,19.33,78600.0
2007-09-27 11:30:00,19.33,19.4,19.3,19.3,25500.0,19.33,19.4,19.3,19.3,25500.0
2007-09-27 12:00:00,19.3,19.38,19.26,19.3,35300.0,19.3,19.38,19.26,19.3,35300.0
2007-09-27 12:30:00,19.3,19.36,19.3,19.32,26900.0,19.3,19.36,19.3,19.32,26900.0
2007-09-27 13:00:00,19.33,19.37,19.33,19.37,28900.0,19.33,19.37,19.33,19.37,28900.0
2007-09-27 13:30:00,19.37,19.37,19.27,19.3,53600.0,19.37,19.37,19.27,19.3,53600.0
2007-09-27 14:00:00,19.3,19.4,19.3,19.4,44400.0,19.3,19.4,19.3,19.4,44400.0
2007-09-27 14:30:00,19.4,19.4,19.29,19.35,52000.0,19.4,19.4,19.29,19.35,52000.0
2007-09-27 15:00:00,19.36,19.4,19.35,19.38,59900.0,19.36,19.4,19.35,19.38,59900.0
2007-09-27 15:30:00,19.38,19.39,19.26,19.29,142000.0,19.38,19.39,19.26,19.29,142000.0
2007-09-28 09:30:00,19.26,19.42,19.25,19.31,216900.0,19.26,19.42,19.25,19.31,216900.0
2007-09-28 10:00:00,19.31,19.38,19.12,19.12,132600.0,19.31,19.38,19.12,19.12,132600.0
2007-09-28 10:30:00,19.13,19.25,19.03,19.25,121500.0,19.13,19.25,19.03,19.25,121500.0
2007-09-28 11:00:00,19.25,19.29,19.22,19.23,57400.0,19.25,19.29,19.22,19.23,57400.0
2007-09-28 11:30:00,19.23,19.27,19.11,19.19,95900.0,19.23,19.27,19.11,19.19,95900.0
2007-09-28 12:00:00,19.18,19.2,19.14,19.19,157900.0,19.18,19.2,19.14,19.19,157900.0
2007-09-28 12:30:00,19.2,19.31,19.05,19.25,300600.0,19.2,19.31,19.05,19.25,300600.0
2007-09-28 13:00:00,19.26,19.38,19.16,19.27,393200.0,19.26,19.38,19.16,19.27,393200.0
2007-09-28 13:30:00,19.27,19.33,19.15,19.17,130100.0,19.27,19.33,19.15,19.17,130100.0
2007-09-28 14:00:00,19.15,19.22,19.15,19.17,46100.0,19.15,19.22,19.15,19.17,46100.0
2007-09-28 14:30:00,19.17,19.25,19.15,19.23,72100.0,19.17,19.25,19.15,19.23,72100.0
2007-09-28 15:00:00,19.23,19.25,19.11,19.17,523800.0,19.23,19.25,19.11,19.17,523800.0
2007-09-28 15:30:00,19.16,19.22,19.1,19.14,177400.0,19.16,19.22,19.1,19.14,177400.0
2007-10-01 09:30:00,18.98,19.38,18.96,19.31,167300.0,18.98,19.38,18.96,19.31,167300.0
2007-10-01 10:00:00,19.32,20.0,19.31,19.64,909500.0,19.32,20.0,19.31,19.64,909500.0
2007-10-01 10:30:00,19.65,19.71,19.57,19.61,143500.0,19.65,19.71,19.57,19.61,143500.0
2007-10-01 11:00:00,19.61,19.7,19.56,19.6,91600.0,19.61,19.7,19.56,19.6,91600.0
2007-10-01 11:30:00,19.6,19.85,19.6,19.83,136600.0,19.6,19.85,19.6,19.83,136600.0
2007-10-01 12:00:00,19.84,19.89,19.69,19.81,126700.0,19.84,19.89,19.69,19.81,126700.0
2007-10-01 12:30:00,19.78,19.82,19.69,19.77,69000.0,19.78,19.82,19.69,19.77,69000.0
2007-10-01 13:00:00,19.74,19.77,19.65,19.75,70900.0,19.74,19.77,19.65,19.75,70900.0
2007-10-01 13:30:00,19.75,19.75,19.64,19.7,79100.0,19.75,19.75,19.64,19.7,79100.0
2007-10-01 14:00:00,19.7,19.73,19.58,19.59,84200.0,19.7,19.73,19.58,19.59,84200.0
2007-10-01 14:30:00,19.58,19.67,19.55,19.67,133900.0,19.58,19.67,19.55,19.67,133900.0
2007-10-01 15:00:00,19.66,19.76,19.62,19.64,577900.0,19.66,19.76,19.62,19.64,577900.0
2007-10-01 15:30:00,19.65,19.67,19.57,19.62,218400.0,19.65,19.67,19.57,19.62,218400.0
2007-10-02 09:30:00,19.89,19.99,19.77,19.87,197200.0,19.89,19.99,19.77,19.87,197200.0
2007-10-02 10:00:00,19.87,20.23,19.83,20.19,354800.0,19.87,20.23,19.83,20.19,354800.0
2007-10-02 10:30:00,20.19,20.3,20.1,20.24,215200.0,20.19,20.3,20.1,20.24,215200.0
2007-10-02 11:00:00,20.24,20.42,20.22,20.35,180800.0,20.24,20.42,20.22,20.35,180800.0
2007-10-02 11:30:00,20.34,20.41,20.24,20.38,173000.0,20.34,20.41,20.24,20.38,173000.0
2007-10-02 12:00:00,20.38,20.39,20.25,20.34,160100.0,20.38,20.39,20.25,20.34,160100.0
2007-10-02 12:30:00,20.33,20.35,20.28,20.29,52200.0,20.33,20.35,20.28,20.29,52200.0
2007-10-02 13:00:00,20.29,20.31,20.24,20.26,56400.0,20.29,20.31,20.24,20.26,56400.0
2007-10-02 13:30:00,20.25,20.4,20.23,20.4,80900.0,20.25,20.4,20.23,20.4,80900.0
2007-10-02 14:00:00,20.39,20.47,20.37,20.44,120100.0,20.39,20.47,20.37,20.44,120100.0
2007-10-02 14:30:00,20.46,20.46,20.39,20.42,87800.0,20.46,20.46,20.39,20.42,87800.0
2007-10-02 15:00:00,20.42,20.42,20.34,20.4,109600.0,20.42,20.42,20.34,20.4,109600.0
2007-10-02 15:30:00,20.39,20.42,20.29,20.37,290100.0,20.39,20.42,20.29,20.37,290100.0
2007-10-03 09:30:00,20.36,20.49,20.11,20.2,203800.0,20.36,20.49,20.11,20.2,203800.0
2007-10-03 10:00:00,20.21,20.35,20.19,20.35,108800.0,20.21,20.35,20.19,20.35,108800.0
2007-10-03 10:30:00,20.35,20.39,20.26,20.39,106000.0,20.35,20.39,20.26,20.39,106000.0
2007-10-03 11:00:00,20.39,20.57,20.38,20.52,136800.0,20.39,20.57,20.38,20.52,136800.0
2007-10-03 11:30:00,20.51,20.55,20.46,20.48,54700.0,20.51,20.55,20.46,20.48,54700.0
2007-10-03 12:00:00,20.48,20.49,20.39,20.41,82600.0,20.48,20.49,20.39,20.41,82600.0
2007-10-03 12:30:00,20.41,20.54,20.4,20.53,60200.0,20.41,20.54,20.4,20.53,60200.0
2007-10-03 13:00:00,20.53,20.53,20.26,20.32,67500.0,20.53,20.53,20.26,20.32,67500.0
2007-10-03 13:30:00,20.33,20.4,20.32,20.35,93900.0,20.33,20.4,20.32,20.35,93900.0
2007-10-03 14:00:00,20.35,20.35,20.23,20.26,99200.0,20.35,20.35,20.23,20.26,99200.0
2007-10-03 14:30:00,20.25,20.29,20.18,20.2,92700.0,20.25,20.29,20.18,20.2,92700.0
2007-10-03 15:00:00,20.2,20.28,20.19,20.22,67100.0,20.2,20.28,20.19,20.22,67100.0
2007-10-03 15:30:00,20.22,20.25,20.15,20.18,224300.0,20.22,20.25,20.15,20.18,224300.0
2007-10-04 09:30:00,20.31,20.6,20.27,20.54,205100.0,20.31,20.6,20.27,20.54,205100.0
2007-10-04 10:00:00,20.55,20.65,20.5,20.5,115100.0,20.55,20.65,20.5,20.5,115100.0
2007-10-04 10:30:00,20.51,20.6,20.48,20.54,157900.0,20.51,20.6,20.48,20.54,157900.0
2007-10-04 11:00:00,20.54,20.58,20.46,20.46,61600.0,20.54,20.58,20.46,20.46,61600.0
2007-10-04 11:30:00,20.46,20.48,20.28,20.34,86900.0,20.46,20.48,20.28,20.34,86900.0
2007-10-04 12:00:00,20.33,20.39,20.28,20.36,36400.0,20.33,20.39,20.28,20.36,36400.0
2007-10-04 12:30:00,20.37,20.46,20.36,20.4,26400.0,20.37,20.46,20.36,20.4,26400.0
2007-10-04 13:00:00,20.4,20.41,20.36,20.4,34700.0,20.4,20.41,20.36,20.4,34700.0
2007-10-04 13:30:00,20.38,20.4,20.29,20.3,28900.0,20.38,20.4,20.29,20.3,28900.0
2007-10-04 14:00:00,20.3,20.34,20.25,20.26,33600.0,20.3,20.34,20.25,20.26,33600.0
2007-10-04 14:30:00,20.27,20.34,20.27,20.32,38500.0,20.27,20.34,20.27,20.32,38500.0
2007-10-04 15:00:00,20.31,20.4,20.31,20.37,29300.0,20.31,20.4,20.31,20.37,29300.0
2007-10-04 15:30:00,20.36,20.37,20.26,20.34,213000.0,20.36,20.37,20.26,20.34,213000.0
2007-10-05 09:30:00,20.52,20.88,20.52,20.76,166600.0,20.52,20.88,20.52,20.76,166600.0
2007-10-05 10:00:00,20.75,21.05,20.72,20.81,289700.0,20.75,21.05,20.72,20.81,289700.0
2007-10-05 10:30:00,20.81,20.84,20.72,20.81,130100.0,20.81,20.84,20.72,20.81,130100.0
2007-10-05 11:00:00,20.81,20.87,20.8,20.84,84700.0,20.81,20.87,20.8,20.84,84700.0
2007-10-05 11:30:00,20.84,20.95,20.82,20.93,71200.0,20.84,20.95,20.82,20.93,71200.0
2007-10-05 12:00:00,20.92,20.95,20.89,20.9,72300.0,20.92,20.95,20.89,20.9,72300.0
2007-10-05 12:30:00,20.9,20.91,20.8,20.82,88900.0,20.9,20.91,20.8,20.82,88900.0
2007-10-05 13:00:00,20.82,20.85,20.79,20.82,40000.0,20.82,20.85,20.79,20.82,40000.0
2007-10-05 13:30:00,20.81,20.91,20.8,20.81,61300.0,20.81,20.91,20.8,20.81,61300.0
2007-10-05 14:00:00,20.81,20.88,20.8,20.88,121200.0,20.81,20.88,20.8,20.88,121200.0
2007-10-05 14:30:00,20.88,20.9,20.81,20.81,78500.0,20.88,20.9,20.81,20.81,78500.0
2007-10-05 15:00:00,20.81,20.86,20.8,20.83,80400.0,20.81,20.86,20.8,20.83,80400.0
2007-10-05 15:30:00,20.83,20.85,20.8,20.83,142300.0,20.83,20.85,20.8,20.83,142300.0
2007-10-08 09:30:00,20.85,21.15,20.82,21.06,167400.0,20.85,21.15,20.82,21.06,167400.0
2007-10-08 10:00:00,21.06,21.29,21.05,21.25,167000.0,21.06,21.29,21.05,21.25,167000.0
2007-10-08 10:30:00,21.25,21.29,21.09,21.11,103100.0,21.25,21.29,21.09,21.11,103100.0
2007-10-08 11:00:00,21.1,21.11,21.04,21.09,77100.0,21.1,21.11,21.04,21.09,77100.0
2007-10-08 11:30:00,21.09,21.09,20.99,21.04,76400.0,21.09,21.09,20.99,21.04,76400.0
2007-10-08 12:00:00,21.05,21.06,20.82,20.84,82700.0,21.05,21.06,20.82,20.84,82700.0
2007-10-08 12:30:00,20.84,21.06,20.82,21.05,168700.0,20.84,21.06,20.82,21.05,168700.0
2007-10-08 13:00:00,21.06,21.11,20.94,20.96,141800.0,21.06,21.11,20.94,20.96,141800.0
2007-10-08 13:30:00,20.96,20.99,20.88,20.88,49900.0,20.96,20.99,20.88,20.88,49900.0
2007-10-08 14:00:00,20.89,21.04,20.88,21.01,57400.0,20.89,21.04,20.88,21.01,57400.0
2007-10-08 14:30:00,21.02,21.05,20.97,20.98,59300.0,21.02,21.05,20.97,20.98,59300.0
2007-10-08 15:00:00,20.97,21.04,20.96,21.01,60300.0,20.97,21.04,20.96,21.01,60300.0
2007-10-08 15:30:00,21.02,21.07,20.94,20.97,152100.0,21.02,21.07,20.94,20.97,152100.0
2007-10-09 09:30:00,21.38,21.49,21.13,21.22,215400.0,21.38,21.49,21.13,21.22,215400.0
2007-10-09 10:00:00,21.22,21.23,21.0,21.06,88400.0,21.22,21.23,21.0,21.06,88400.0
2007-10-09 10:30:00,21.05,21.1,21.01,21.09,62800.0,21.05,21.1,21.01,21.09,62800.0
2007-10-09 11:00:00,21.1,21.15,21.05,21.09,43700.0,21.1,21.15,21.05,21.09,43700.0
2007-10-09 11:30:00,21.09,21.09,21.02,21.07,79700.0,21.09,21.09,21.02,21.07,79700.0
2007-10-09 12:00:00,21.08,21.08,21.05,21.07,69500.0,21.08,21.08,21.05,21.07,69500.0
2007-10-09 12:30:00,21.07,21.08,21.01,21.02,56900.0,21.07,21.08,21.01,21.02,56900.0
2007-10-09 13:00:00,21.02,21.04,20.93,20.93,50100.0,21.02,21.04,20.93,20.93,50100.0
2007-10-09 13:30:00,20.92,20.94,20.73,20.84,208900.0,20.92,20.94,20.73,20.84,208900.0
2007-10-09 14:00:00,20.84,20.89,20.75,20.89,125100.0,20.84,20.89,20.75,20.89,125100.0
2007-10-09 14:30:00,20.89,21.05,20.86,20.98,54300.0,20.89,21.05,20.86,20.98,54300.0
2007-10-09 15:00:00,20.99,21.06,20.95,21.0,83500.0,20.99,21.06,20.95,21.0,83500.0
2007-10-09 15:30:00,21.0,21.07,20.93,21.07,169200.0,21.0,21.07,20.93,21.07,169200.0
2007-10-10 09:30:00,21.01,21.37,21.01,21.23,222100.0,21.01,21.37,21.01,21.23,222100.0
2007-10-10 10:00:00,21.24,21.4,21.23,21.37,161000.0,21.24,21.4,21.23,21.37,161000.0
2007-10-10 10:30:00,21.38,21.38,21.31,21.31,81700.0,21.38,21.38,21.31,21.31,81700.0
2007-10-10 11:00:00,21.31,21.33,21.3,21.31,88100.0,21.31,21.33,21.3,21.31,88100.0
2007-10-10 11:30:00,21.32,21.34,21.31,21.32,61200.0,21.32,21.34,21.31,21.32,61200.0
2007-10-10 12:00:00,21.33,21.34,21.24,21.29,102500.0,21.33,21.34,21.24,21.29,102500.0
2007-10-10 12:30:00,21.28,21.34,21.28,21.34,42200.0,21.28,21.34,21.28,21.34,42200.0
2007-10-10 13:00:00,21.34,21.34,21.2,21.2,86700.0,21.34,21.34,21.2,21.2,86700.0
2007-10-10 13:30:00,21.21,21.28,21.18,21.27,150100.0,21.21,21.28,21.18,21.27,150100.0
2007-10-10 14:00:00,21.27,21.28,21.22,21.28,35900.0,21.27,21.28,21.22,21.28,35900.0
2007-10-10 14:30:00,21.28,21.36,21.25,21.3,166300.0,21.28,21.36,21.25,21.3,166300.0
2007-10-10 15:00:00,21.29,21.35,21.21,21.27,234900.0,21.29,21.35,21.21,21.27,234900.0
2007-10-10 15:30:00,21.27,21.4,21.25,21.39,277900.0,21.27,21.4,21.25,21.39,277900.0
2007-10-11 09:30:00,21.48,21.59,21.36,21.44,198200.0,21.48,21.59,21.36,21.44,198200.0
2007-10-11 10:00:00,21.44,21.44,21.38,21.42,80000.0,21.44,21.44,21.38,21.42,80000.0
2007-10-11 10:30:00,21.41,21.43,21.3,21.33,88000.0,21.41,21.43,21.3,21.33,88000.0
2007-10-11 11:00:00,21.33,21.34,21.19,21.19,82300.0,21.33,21.34,21.19,21.19,82300.0
2007-10-11 11:30:00,21.19,21.25,21.16,21.23,78000.0,21.19,21.25,21.16,21.23,78000.0
2007-10-11 12:00:00,21.24,21.33,21.21,21.32,52400.0,21.24,21.33,21.21,21.32,52400.0
2007-10-11 12:30:00,21.32,21.33,21.23,21.26,52900.0,21.32,21.33,21.23,21.26,52900.0
2007-10-11 13:00:00,21.26,21.3,21.24,21.26,67900.0,21.26,21.3,21.24,21.26,67900.0
2007-10-11 13:30:00,21.27,21.27,21.12,21.15,63600.0,21.27,21.27,21.12,21.15,63600.0
2007-10-11 14:00:00,21.15,21.17,20.34,20.68,372100.0,21.15,21.17,20.34,20.68,372100.0
2007-10-11 14:30:00,20.68,20.75,20.49,20.58,215100.0,20.68,20.75,20.49,20.58,215100.0
2007-10-11 15:00:00,20.57,20.61,20.0,20.17,302700.0,20.57,20.61,20.0,20.17,302700.0
2007-10-11 15:30:00,20.17,20.5,20.15,20.44,332200.0,20.17,20.5,20.15,20.44,332200.0
2007-10-12 09:30:00,20.72,21.1,20.55,21.09,315300.0,20.72,21.1,20.55,21.09,315300.0
2007-10-12 10:00:00,21.03,21.09,20.7,20.88,131400.0,21.03,21.09,20.7,20.88,131400.0
2007-10-12 10:30:00,20.88,20.91,20.65,20.75,115100.0,20.88,20.91,20.65,20.75,115100.0
2007-10-12 11:00:00,20.75,20.98,20.75,20.87,102100.0,20.75,20.98,20.75,20.87,102100.0
2007-10-12 11:30:00,20.88,20.89,20.79,20.86,44700.0,20.88,20.89,20.79,20.86,44700.0
2007-10-12 12:00:00,20.87,20.88,20.71,20.75,102000.0,20.87,20.88,20.71,20.75,102000.0
2007-10-12 12:30:00,20.74,20.76,20.66,20.75,54800.0,20.74,20.76,20.66,20.75,54800.0
2007-10-12 13:00:00,20.75,20.76,20.56,20.68,101600.0,20.75,20.76,20.56,20.68,101600.0
2007-10-12 13:30:00,20.68,20.82,20.67,20.78,43500.0,20.68,20.82,20.67,20.78,43500.0
2007-10-12 14:00:00,20.78,20.85,20.76,20.8,63600.0,20.78,20.85,20.76,20.8,63600.0
2007-10-12 14:30:00,20.8,20.91,20.8,20.88,71700.0,20.8,20.91,20.8,20.88,71700.0
2007-10-12 15:00:00,20.88,20.88,20.67,20.7,69700.0,20.88,20.88,20.67,20.7,69700.0
2007-10-12 15:30:00,20.69,20.78,20.65,20.7,203500.0,20.69,20.78,20.65,20.7,203500.0
2007-10-15 09:30:00,20.67,21.22,20.66,21.07,267500.0,20.67,21.22,20.66,21.07,267500.0
2007-10-15 10:00:00,21.04,21.13,20.95,21.09,122100.0,21.04,21.13,20.95,21.09,122100.0
2007-10-15 10:30:00,21.09,21.1,21.0,21.0,87700.0,21.09,21.1,21.0,21.0,87700.0
2007-10-15 11:00:00,21.0,21.04,20.83,20.94,109600.0,21.0,21.04,20.83,20.94,109600.0
2007-10-15 11:30:00,20.94,21.08,20.93,21.05,70500.0,20.94,21.08,20.93,21.05,70500.0
2007-10-15 12:00:00,21.05,21.08,20.95,21.04,47700.0,21.05,21.08,20.95,21.04,47700.0
2007-10-15 12:30:00,21.04,21.06,20.86,20.95,40900.0,21.04,21.06,20.86,20.95,40900.0
2007-10-15 13:00:00,20.96,20.97,20.87,20.95,43200.0,20.96,20.97,20.87,20.95,43200.0
2007-10-15 13:30:00,20.96,21.04,20.9,20.96,63700.0,20.96,21.04,20.9,20.96,63700.0
2007-10-15 14:00:00,20.97,21.0,20.87,20.99,55000.0,20.97,21.0,20.87,20.99,55000.0
2007-10-15 14:30:00,20.99,20.99,20.79,20.82,84300.0,20.99,20.99,20.79,20.82,84300.0
2007-10-15 15:00:00,20.81,20.88,20.76,20.78,55400.0,20.81,20.88,20.76,20.78,55400.0
2007-10-15 15:30:00,20.78,20.93,20.76,20.83,133300.0,20.78,20.93,20.76,20.83,133300.0
2007-10-16 09:30:00,20.67,21.05,20.65,21.02,198700.0,20.67,21.05,20.65,21.02,198700.0
2007-10-16 10:00:00,21.04,21.09,20.91,20.96,103600.0,21.04,21.09,20.91,20.96,103600.0
2007-10-16 10:30:00,20.97,21.05,20.91,21.05,90800.0,20.97,21.05,20.91,21.05,90800.0
2007-10-16 11:00:00,21.05,21.08,20.96,21.02,52600.0,21.05,21.08,20.96,21.02,52600.0
2007-10-16 11:30:00,21.02,21.1,21.01,21.06,63100.0,21.02,21.1,21.01,21.06,63100.0
2007-10-16 12:00:00,21.07,21.16,21.05,21.12,38600.0,21.07,21.16,21.05,21.12,38600.0
2007-10-16 12:30:00,21.13,21.15,21.01,21.09,66800.0,21.13,21.15,21.01,21.09,66800.0
2007-10-16 13:00:00,21.09,21.09,20.94,21.0,44500.0,21.09,21.09,20.94,21.0,44500.0
2007-10-16 13:30:00,21.0,21.06,20.94,21.03,41500.0,21.0,21.06,20.94,21.03,41500.0
2007-10-16 14:00:00,21.04,21.06,20.91,20.91,50700.0,21.04,21.06,20.91,20.91,50700.0
2007-10-16 14:30:00,20.91,20.93,20.81,20.84,59200.0,20.91,20.93,20.81,20.84,59200.0
2007-10-16 15:00:00,20.85,20.88,20.75,20.8,76200.0,20.85,20.88,20.75,20.8,76200.0
2007-10-16 15:30:00,20.79,20.87,20.75,20.77,108700.0,20.79,20.87,20.75,20.77,108700.0
2007-10-17 09:30:00,21.09,21.15,20.81,20.87,209300.0,21.09,21.15,20.81,20.87,209300.0
2007-10-17 10:00:00,20.87,20.87,20.54,20.54,277700.0,20.87,20.87,20.54,20.54,277700.0
2007-10-17 10:30:00,20.54,20.6,20.34,20.52,117500.0,20.54,20.6,20.34,20.52,117500.0
2007-10-17 11:00:00,20.5,20.57,20.4,20.43,102100.0,20.5,20.57,20.4,20.43,102100.0
2007-10-17 11:30:00,20.42,20.57,20.42,20.52,65900.0,20.42,20.57,20.42,20.52,65900.0
2007-10-17 12:00:00,20.5,20.54,20.4,20.42,43500.0,20.5,20.54,20.4,20.42,43500.0
2007-10-17 12:30:00,20.42,20.44,20.34,20.34,80600.0,20.42,20.44,20.34,20.34,80600.0
2007-10-17 13:00:00,20.34,20.35,20.12,20.13,123000.0,20.34,20.35,20.12,20.13,123000.0
2007-10-17 13:30:00,20.12,20.17,19.78,19.97,203400.0,20.12,20.17,19.78,19.97,203400.0
2007-10-17 14:00:00,19.97,20.1,19.82,19.89,165600.0,19.97,20.1,19.82,19.89,165600.0
2007-10-17 14:30:00,19.9,20.05,19.8,20.05,111200.0,19.9,20.05,19.8,20.05,111200.0
2007-10-17 15:00:00,20.02,20.28,20.02,20.15,130100.0,20.02,20.28,20.02,20.15,130100.0
2007-10-17 15:30:00,20.15,20.35,20.14,20.3,179700.0,20.15,20.35,20.14,20.3,179700.0
2007-10-18 09:30:00,20.93,21.12,20.75,20.9,384500.0,20.93,21.12,20.75,20.9,384500.0
2007-10-18 10:00:00,20.88,21.35,20.84,21.35,365500.0,20.88,21.35,20.84,21.35,365500.0
2007-10-18 10:30:00,21.35,21.47,21.26,21.39,341000.0,21.35,21.47,21.26,21.39,341000.0
2007-10-18 11:00:00,21.38,21.49,21.27,21.4,205700.0,21.38,21.49,21.27,21.4,205700.0
2007-10-18 11:30:00,21.39,21.48,21.12,21.24,316800.0,21.39,21.48,21.12,21.24,316800.0
2007-10-18 12:00:00,21.24,21.28,21.15,21.16,78300.0,21.24,21.28,21.15,21.16,78300.0
2007-10-18 12:30:00,21.19,21.21,21.09,21.12,125700.0,21.19,21.21,21.09,21.12,125700.0
2007-10-18 13:00:00,21.13,21.25,21.04,21.25,97800.0,21.13,21.25,21.04,21.25,97800.0
2007-10-18 13:30:00,21.25,21.4,21.23,21.4,178800.0,21.25,21.4,21.23,21.4,178800.0
2007-10-18 14:00:00,21.4,21.46,21.33,21.41,196700.0,21.4,21.46,21.33,21.41,196700.0
2007-10-18 14:30:00,21.42,21.49,21.4,21.42,145300.0,21.42,21.49,21.4,21.42,145300.0
2007-10-18 15:00:00,21.42,21.55,21.26,21.32,271200.0,21.42,21.55,21.26,21.32,271200.0
2007-10-18 15:30:00,21.32,21.4,21.1,21.2,402000.0,21.32,21.4,21.1,21.2,402000.0
2007-10-19 09:30:00,21.11,21.11,20.69,20.77,291200.0,21.11,21.11,20.69,20.77,291200.0
2007-10-19 10:00:00,20.76,20.8,20.39,20.45,226100.0,20.76,20.8,20.39,20.45,226100.0
2007-10-19 10:30:00,20.44,20.45,20.08,20.08,257400.0,20.44,20.45,20.08,20.08,257400.0
2007-10-19 11:00:00,20.08,20.28,20.05,20.27,162200.0,20.08,20.28,20.05,20.27,162200.0
2007-10-19 11:30:00,20.27,20.45,20.15,20.42,123000.0,20.27,20.45,20.15,20.42,123000.0
2007-10-19 12:00:00,20.41,20.41,20.2,20.32,87600.0,20.41,20.41,20.2,20.32,87600.0
2007-10-19 12:30:00,20.31,20.48,20.28,20.38,88200.0,20.31,20.48,20.28,20.38,88200.0
2007-10-19 13:00:00,20.39,20.39,20.25,20.34,63700.0,20.39,20.39,20.25,20.34,63700.0
2007-10-19 13:30:00,20.34,20.42,20.3,20.3,52800.0,20.34,20.42,20.3,20.3,52800.0
2007-10-19 14:00:00,20.3,20.3,20.15,20.21,100500.0,20.3,20.3,20.15,20.21,100500.0
2007-10-19 14:30:00,20.22,20.23,20.1,20.11,123800.0,20.22,20.23,20.1,20.11,123800.0
2007-10-19 15:00:00,20.12,20.15,20.0,20.02,192000.0,20.12,20.15,20.0,20.02,192000.0
2007-10-19 15:30:00,20.03,20.1,19.97,20.01,365700.0,20.03,20.1,19.97,20.01,365700.0
2007-10-22 09:30:00,19.82,20.27,19.8,20.05,304400.0,19.82,20.27,19.8,20.05,304400.0
2007-10-22 10:00:00,20.05,20.29,20.02,20.2,142700.0,20.05,20.29,20.02,20.2,142700.0
2007-10-22 10:30:00,20.18,20.2,19.91,19.93,113500.0,20.18,20.2,19.91,19.93,113500.0
2007-10-22 11:00:00,19.94,19.95,19.68,19.81,221300.0,19.94,19.95,19.68,19.81,221300.0
2007-10-22 11:30:00,19.8,20.01,19.8,20.0,87100.0,19.8,20.01,19.8,20.0,87100.0
2007-10-22 12:00:00,19.99,20.02,19.88,20.02,62200.0,19.99,20.02,19.88,20.02,62200.0
2007-10-22 12:30:00,20.02,20.2,19.94,20.18,114700.0,20.02,20.2,19.94,20.18,114700.0
2007-10-22 13:00:00,20.17,20.22,20.11,20.14,97700.0,20.17,20.22,20.11,20.14,97700.0
2007-10-22 13:30:00,20.13,20.25,20.09,20.1,74500.0,20.13,20.25,20.09,20.1,74500.0
2007-10-22 14:00:00,20.11,20.24,20.1,20.18,41800.0,20.11,20.24,20.1,20.18,41800.0
2007-10-22 14:30:00,20.19,20.2,20.03,20.06,65700.0,20.19,20.2,20.03,20.06,65700.0
2007-10-22 15:00:00,20.04,20.08,19.94,20.04,103800.0,20.04,20.08,19.94,20.04,103800.0
2007-10-22 15:30:00,20.04,20.23,20.02,20.21,133600.0,20.04,20.23,20.02,20.21,133600.0
2007-10-23 09:30:00,20.26,20.46,20.03,20.17,161300.0,20.26,20.46,20.03,20.17,161300.0
2007-10-23 10:00:00,20.18,20.2,19.89,20.12,139100.0,20.18,20.2,19.89,20.12,139100.0
2007-10-23 10:30:00,20.12,20.22,20.0,20.01,60800.0,20.12,20.22,20.0,20.01,60800.0
2007-10-23 11:00:00,20.01,20.04,19.83,19.87,108500.0,20.01,20.04,19.83,19.87,108500.0
2007-10-23 11:30:00,19.88,20.03,19.85,19.91,120900.0,19.88,20.03,19.85,19.91,120900.0
2007-10-23 12:00:00,19.87,20.0,19.8,19.88,91200.0,19.87,20.0,19.8,19.88,91200.0
2007-10-23 12:30:00,19.88,19.91,19.76,19.79,69700.0,19.88,19.91,19.76,19.79,69700.0
2007-10-23 13:00:00,19.78,19.96,19.71,19.72,92000.0,19.78,19.96,19.71,19.72,92000.0
2007-10-23 13:30:00,19.72,19.8,19.61,19.67,104500.0,19.72,19.8,19.61,19.67,104500.0
2007-10-23 14:00:00,19.67,19.89,19.67,19.82,98900.0,19.67,19.89,19.67,19.82,98900.0
2007-10-23 14:30:00,19.82,19.87,19.72,19.72,115900.0,19.82,19.87,19.72,19.72,115900.0
2007-10-23 15:00:00,19.74,19.81,19.72,19.76,134500.0,19.74,19.81,19.72,19.76,134500.0
2007-10-23 15:30:00,19.77,19.82,19.71,19.73,262500.0,19.77,19.82,19.71,19.73,262500.0
2007-10-24 09:30:00,19.72,19.82,19.21,19.37,304600.0,19.72,19.82,19.21,19.37,304600.0
2007-10-24 10:00:00,19.36,19.36,18.97,19.26,258500.0,19.36,19.36,18.97,19.26,258500.0
2007-10-24 10:30:00,19.23,19.25,18.93,18.99,169100.0,19.23,19.25,18.93,18.99,169100.0
2007-10-24 11:00:00,18.98,19.08,18.81,19.06,138500.0,18.98,19.08,18.81,19.06,138500.0
2007-10-24 11:30:00,19.04,19.07,18.86,18.99,151100.0,19.04,19.07,18.86,18.99,151100.0
2007-10-24 12:00:00,19.0,19.1,18.94,19.08,125000.0,19.0,19.1,18.94,19.08,125000.0
2007-10-24 12:30:00,19.08,19.15,19.05,19.12,89100.0,19.08,19.15,19.05,19.12,89100.0
2007-10-24 13:00:00,19.12,19.18,19.03,19.17,78100.0,19.12,19.18,19.03,19.17,78100.0
2007-10-24 13:30:00,19.17,19.18,19.05,19.06,77500.0,19.17,19.18,19.05,19.06,77500.0
2007-10-24 14:00:00,19.07,19.15,18.97,19.12,86700.0,19.07,19.15,18.97,19.12,86700.0
2007-10-24 14:30:00,19.13,19.3,19.08,19.3,82500.0,19.13,19.3,19.08,19.3,82500.0
2007-10-24 15:00:00,19.28,19.49,19.26,19.48,186900.0,19.28,19.49,19.26,19.48,186900.0
2007-10-24 15:30:00,19.48,19.49,19.23,19.42,317000.0,19.48,19.49,19.23,19.42,317000.0
2007-10-25 09:30:00,19.54,19.54,19.3,19.37,159500.0,19.54,19.54,19.3,19.37,159500.0
2007-10-25 10:00:00,19.37,19.85,19.37,19.7,138200.0,19.37,19.85,19.37,19.7,138200.0
2007-10-25 10:30:00,19.72,19.74,19.51,19.52,85300.0,19.72,19.74,19.51,19.52,85300.0
2007-10-25 11:00:00,19.53,19.55,19.42,19.44,68400.0,19.53,19.55,19.42,19.44,68400.0
2007-10-25 11:30:00,19.44,19.52,19.23,19.23,82600.0,19.44,19.52,19.23,19.23,82600.0
2007-10-25 12:00:00,19.24,19.37,19.18,19.34,72300.0,19.24,19.37,19.18,19.34,72300.0
2007-10-25 12:30:00,19.36,19.36,19.15,19.23,75400.0,19.36,19.36,19.15,19.23,75400.0
2007-10-25 13:00:00,19.22,19.23,19.05,19.1,61900.0,19.22,19.23,19.05,19.1,61900.0
2007-10-25 13:30:00,19.1,19.16,19.09,19.15,40400.0,19.1,19.16,19.09,19.15,40400.0
2007-10-25 14:00:00,19.14,19.21,19.02,19.2,54500.0,19.14,19.21,19.02,19.2,54500.0
2007-10-25 14:30:00,19.2,19.24,19.12,19.2,45800.0,19.2,19.24,19.12,19.2,45800.0
2007-10-25 15:00:00,19.21,19.31,19.21,19.24,68900.0,19.21,19.31,19.21,19.24,68900.0
2007-10-25 15:30:00,19.23,19.25,19.11,19.12,170800.0,19.23,19.25,19.11,19.12,170800.0
2007-10-26 09:30:00,19.23,19.55,19.02,19.11,141500.0,19.23,19.55,19.02,19.11,141500.0
2007-10-26 10:00:00,19.12,19.33,19.09,19.21,57300.0,19.12,19.33,19.09,19.21,57300.0
2007-10-26 10:30:00,19.24,19.33,19.12,19.27,76400.0,19.24,19.33,19.12,19.27,76400.0
2007-10-26 11:00:00,19.28,19.32,19.16,19.2,53900.0,19.28,19.32,19.16,19.2,53900.0
2007-10-26 11:30:00,19.2,19.21,19.03,19.05,125800.0,19.2,19.21,19.03,19.05,125800.0
2007-10-26 12:00:00,19.05,19.2,19.02,19.18,70700.0,19.05,19.2,19.02,19.18,70700.0
2007-10-26 12:30:00,19.19,19.19,19.05,19.06,40200.0,19.19,19.19,19.05,19.06,40200.0
2007-10-26 13:00:00,19.06,19.22,19.03,19.17,63000.0,19.06,19.22,19.03,19.17,63000.0
2007-10-26 13:30:00,19.19,19.2,19.1,19.17,33100.0,19.19,19.2,19.1,19.17,33100.0
2007-10-26 14:00:00,19.16,19.32,19.13,19.27,72200.0,19.16,19.32,19.13,19.27,72200.0
2007-10-26 14:30:00,19.26,19.3,19.22,19.26,51200.0,19.26,19.3,19.22,19.26,51200.0
2007-10-26 15:00:00,19.27,19.3,19.2,19.24,54700.0,19.27,19.3,19.2,19.24,54700.0
2007-10-26 15:30:00,19.24,19.32,19.17,19.3,145200.0,19.24,19.32,19.17,19.3,145200.0
2007-10-29 09:30:00,19.4,19.88,19.4,19.67,144400.0,19.4,19.88,19.4,19.67,144400.0
2007-10-29 10:00:00,19.65,19.75,19.52,19.67,98900.0,19.65,19.75,19.52,19.67,98900.0
2007-10-29 10:30:00,19.67,19.73,19.55,19.73,66400.0,19.67,19.73,19.55,19.73,66400.0
2007-10-29 11:00:00,19.72,19.74,19.63,19.7,52900.0,19.72,19.74,19.63,19.7,52900.0
2007-10-29 11:30:00,19.7,19.83,19.7,19.81,106100.0,19.7,19.83,19.7,19.81,106100.0
2007-10-29 12:00:00,19.81,19.96,19.81,19.87,107800.0,19.81,19.96,19.81,19.87,107800.0
2007-10-29 12:30:00,19.86,19.89,19.73,19.76,82600.0,19.86,19.89,19.73,19.76,82600.0
2007-10-29 13:00:00,19.76,19.9,19.75,19.84,62000.0,19.76,19.9,19.75,19.84,62000.0
2007-10-29 13:30:00,19.84,19.95,19.82,19.95,59200.0,19.84,19.95,19.82,19.95,59200.0
2007-10-29 14:00:00,19.95,20.06,19.89,19.93,149900.0,19.95,20.06,19.89,19.93,149900.0
2007-10-29 14:30:00,19.92,19.94,19.75,19.87,156200.0,19.92,19.94,19.75,19.87,156200.0
2007-10-29 15:00:00,19.88,19.88,19.77,19.84,164800.0,19.88,19.88,19.77,19.84,164800.0
2007-10-29 15:30:00,19.84,20.05,19.84,20.03,279200.0,19.84,20.05,19.84,20.03,279200.0
2007-10-30 09:30:00,19.71,20.07,19.71,19.85,201400.0,19.71,20.07,19.71,19.85,201400.0
2007-10-30 10:00:00,19.84,19.9,19.65,19.78,157500.0,19.84,19.9,19.65,19.78,157500.0
2007-10-30 10:30:00,19.77,19.77,19.68,19.72,79000.0,19.77,19.77,19.68,19.72,79000.0
2007-10-30 11:00:00,19.73,19.79,19.66,19.72,111900.0,19.73,19.79,19.66,19.72,111900.0
2007-10-30 11:30:00,19.74,19.82,19.7,19.78,57100.0,19.74,19.82,19.7,19.78,57100.0
2007-10-30 12:00:00,19.78,19.84,19.72,19.79,62800.0,19.78,19.84,19.72,19.79,62800.0
2007-10-30 12:30:00,19.79,19.81,19.77,19.81,46900.0,19.79,19.81,19.77,19.81,46900.0
2007-10-30 13:00:00,19.81,19.83,19.8,19.83,101200.0,19.81,19.83,19.8,19.83,101200.0
2007-10-30 13:30:00,19.83,19.92,19.8,19.88,51600.0,19.83,19.92,19.8,19.88,51600.0
2007-10-30 14:00:00,19.89,19.89,19.8,19.81,100000.0,19.89,19.89,19.8,19.81,100000.0
2007-10-30 14:30:00,19.81,19.87,19.74,19.78,82800.0,19.81,19.87,19.74,19.78,82800.0
2007-10-30 15:00:00,19.77,19.87,19.76,19.78,66900.0,19.77,19.87,19.76,19.78,66900.0
2007-10-30 15:30:00,19.78,19.81,19.64,19.69,181500.0,19.78,19.81,19.64,19.69,181500.0
2007-10-31 09:30:00,19.68,19.89,19.51,19.58,141100.0,19.68,19.89,19.51,19.58,141100.0
2007-10-31 10:00:00,19.58,19.64,19.51,19.6,104300.0,19.58,19.64,19.51,19.6,104300.0
2007-10-31 10:30:00,19.6,19.87,19.56,19.8,105500.0,19.6,19.87,19.56,19.8,105500.0
2007-10-31 11:00:00,19.81,19.84,19.58,19.67,61200.0,19.81,19.84,19.58,19.67,61200.0
2007-10-31 11:30:00,19.67,19.8,19.62,19.74,65900.0,19.67,19.8,19.62,19.74,65900.0
2007-10-31 12:00:00,19.75,19.8,19.62,19.64,60700.0,19.75,19.8,19.62,19.64,60700.0
2007-10-31 12:30:00,19.64,19.7,19.51,19.61,65400.0,19.64,19.7,19.51,19.61,65400.0
2007-10-31 13:00:00,19.61,19.74,19.6,19.72,59800.0,19.61,19.74,19.6,19.72,59800.0
2007-10-31 13:30:00,19.71,19.82,19.69,19.72,71000.0,19.71,19.82,19.69,19.72,71000.0
2007-10-31 14:00:00,19.73,19.75,19.5,19.6,142900.0,19.73,19.75,19.5,19.6,142900.0
2007-10-31 14:30:00,19.59,19.98,19.58,19.85,194700.0,19.59,19.98,19.58,19.85,194700.0
2007-10-31 15:00:00,19.83,19.87,19.61,19.64,147300.0,19.83,19.87,19.61,19.64,147300.0
2007-10-31 15:30:00,19.63,19.86,19.51,19.8,492000.0,19.63,19.86,19.51,19.8,492000.0
2007-11-01 09:30:00,19.25,19.44,19.02,19.25,327000.0,19.25,19.44,19.02,19.25,327000.0
2007-11-01 10:00:00,19.25,19.32,19.12,19.26,192100.0,19.25,19.32,19.12,19.26,192100.0
2007-11-01 10:30:00,19.27,19.6,19.25,19.51,235800.0,19.27,19.6,19.25,19.51,235800.0
2007-11-01 11:00:00,19.5,19.95,19.49,19.93,257900.0,19.5,19.95,19.49,19.93,257900.0
2007-11-01 11:30:00,19.91,19.96,19.86,19.92,177100.0,19.91,19.96,19.86,19.92,177100.0
2007-11-01 12:00:00,19.92,19.94,19.84,19.84,121200.0,19.92,19.94,19.84,19.84,121200.0
2007-11-01 12:30:00,19.84,19.94,19.83,19.93,121600.0,19.84,19.94,19.83,19.93,121600.0
2007-11-01 13:00:00,19.93,20.0,19.91,19.98,159500.0,19.93,20.0,19.91,19.98,159500.0
2007-11-01 13:30:00,19.99,20.0,19.85,19.86,86500.0,19.99,20.0,19.85,19.86,86500.0
2007-11-01 14:00:00,19.86,19.95,19.82,19.87,121400.0,19.86,19.95,19.82,19.87,121400.0
2007-11-01 14:30:00,19.86,19.92,19.82,19.87,89300.0,19.86,19.92,19.82,19.87,89300.0
2007-11-01 15:00:00,19.87,19.87,19.64,19.71,146900.0,19.87,19.87,19.64,19.71,146900.0
2007-11-01 15:30:00,19.7,19.8,19.68,19.73,215200.0,19.7,19.8,19.68,19.73,215200.0
2007-11-02 09:30:00,19.75,19.94,19.53,19.78,250300.0,19.75,19.94,19.53,19.78,250300.0
2007-11-02 10:00:00,19.79,19.93,19.57,19.93,221900.0,19.79,19.93,19.57,19.93,221900.0
2007-11-02 10:30:00,19.93,19.99,19.7,19.7,184200.0,19.93,19.99,19.7,19.7,184200.0
2007-11-02 11:00:00,19.71,19.75,19.55,19.55,165800.0,19.71,19.75,19.55,19.55,165800.0
2007-11-02 11:30:00,19.54,19.64,19.48,19.54,174400.0,19.54,19.64,19.48,19.54,174400.0
2007-11-02 12:00:00,19.54,19.75,19.45,19.61,195800.0,19.54,19.75,19.45,19.61,195800.0
2007-11-02 12:30:00,19.61,19.75,19.59,19.72,113200.0,19.61,19.75,19.59,19.72,113200.0
2007-11-02 13:00:00,19.71,19.74,19.6,19.68,144600.0,19.71,19.74,19.6,19.68,144600.0
2007-11-02 13:30:00,19.69,19.75,19.6,19.69,180700.0,19.69,19.75,19.6,19.69,180700.0
2007-11-02 14:00:00,19.7,19.75,19.68,19.74,104000.0,19.7,19.75,19.68,19.74,104000.0
2007-11-02 14:30:00,19.72,19.75,19.53,19.57,127900.0,19.72,19.75,19.53,19.57,127900.0
2007-11-02 15:00:00,19.58,19.64,19.52,19.56,167000.0,19.58,19.64,19.52,19.56,167000.0
2007-11-02 15:30:00,19.56,19.62,19.48,19.52,307500.0,19.56,19.62,19.48,19.52,307500.0
2007-11-05 09:30:00,19.36,19.51,19.11,19.51,118400.0,19.36,19.51,19.11,19.51,118400.0
2007-11-05 10:00:00,19.51,19.54,19.22,19.23,165200.0,19.51,19.54,19.22,19.23,165200.0
2007-11-05 10:30:00,19.22,19.57,19.22,19.53,105500.0,19.22,19.57,19.22,19.53,105500.0
2007-11-05 11:00:00,19.54,19.59,19.43,19.51,97900.0,19.54,19.59,19.43,19.51,97900.0
2007-11-05 11:30:00,19.5,19.53,19.43,19.48,105800.0,19.5,19.53,19.43,19.48,105800.0
2007-11-05 12:00:00,19.48,19.5,19.25,19.32,140800.0,19.48,19.5,19.25,19.32,140800.0
2007-11-05 12:30:00,19.32,19.33,19.25,19.27,74600.0,19.32,19.33,19.25,19.27,74600.0
2007-11-05 13:00:00,19.27,19.3,19.16,19.19,107100.0,19.27,19.3,19.16,19.19,107100.0
2007-11-05 13:30:00,19.18,19.29,19.05,19.07,116100.0,19.18,19.29,19.05,19.07,116100.0
2007-11-05 14:00:00,19.06,19.09,18.83,18.86,333700.0,19.06,19.09,18.83,18.86,333700.0
2007-11-05 14:30:00,18.85,18.93,18.58,18.85,370900.0,18.85,18.93,18.58,18.85,370900.0
2007-11-05 15:00:00,18.84,19.17,18.84,19.1,254000.0,18.84,19.17,18.84,19.1,254000.0
2007-11-05 15:30:00,19.11,19.19,19.05,19.05,222900.0,19.11,19.19,19.05,19.05,222900.0
2007-11-06 09:30:00,19.13,19.49,19.03,19.41,168600.0,19.13,19.49,19.03,19.41,168600.0
2007-11-06 10:00:00,19.39,19.56,19.39,19.5,130000.0,19.39,19.56,19.39,19.5,130000.0
2007-11-06 10:30:00,19.5,19.56,19.21,19.39,132300.0,19.5,19.56,19.21,19.39,132300.0
2007-11-06 11:00:00,19.38,19.55,19.36,19.47,68500.0,19.38,19.55,19.36,19.47,68500.0
2007-11-06 11:30:00,19.49,19.55,19.43,19.51,64200.0,19.49,19.55,19.43,19.51,64200.0
2007-11-06 12:00:00,19.49,19.66,19.42,19.6,93200.0,19.49,19.66,19.42,19.6,93200.0
2007-11-06 12:30:00,19.62,19.67,19.59,19.6,49000.0,19.62,19.67,19.59,19.6,49000.0
2007-11-06 13:00:00,19.59,19.69,19.56,19.56,50200.0,19.59,19.69,19.56,19.56,50200.0
2007-11-06 13:30:00,19.57,19.63,19.47,19.55,99600.0,19.57,19.63,19.47,19.55,99600.0
2007-11-06 14:00:00,19.57,19.62,19.5,19.53,75000.0,19.57,19.62,19.5,19.53,75000.0
2007-11-06 14:30:00,19.53,19.6,19.49,19.53,82300.0,19.53,19.6,19.49,19.53,82300.0
2007-11-06 15:00:00,19.55,19.73,19.5,19.71,103700.0,19.55,19.73,19.5,19.71,103700.0
2007-11-06 15:30:00,19.71,19.85,19.67,19.74,272600.0,19.71,19.85,19.67,19.74,272600.0
2007-11-07 09:30:00,19.43,19.75,19.42,19.75,126100.0,19.43,19.75,19.42,19.75,126100.0
2007-11-07 10:00:00,19.76,19.96,19.73,19.86,131800.0,19.76,19.96,19.73,19.86,131800.0
2007-11-07 10:30:00,19.86,19.94,19.75,19.86,116900.0,19.86,19.94,19.75,19.86,116900.0
2007-11-07 11:00:00,19.87,19.93,19.83,19.88,77900.0,19.87,19.93,19.83,19.88,77900.0
2007-11-07 11:30:00,19.9,19.92,19.84,19.89,65800.0,19.9,19.92,19.84,19.89,65800.0
2007-11-07 12:00:00,19.88,19.88,19.73,19.83,109800.0,19.88,19.88,19.73,19.83,109800.0
2007-11-07 12:30:00,19.83,19.91,19.78,19.82,69300.0,19.83,19.91,19.78,19.82,69300.0
2007-11-07 13:00:00,19.81,19.82,19.59,19.65,103700.0,19.81,19.82,19.59,19.65,103700.0
2007-11-07 13:30:00,19.67,19.75,19.54,19.68,100100.0,19.67,19.75,19.54,19.68,100100.0
2007-11-07 14:00:00,19.67,19.72,19.62,19.68,176700.0,19.67,19.72,19.62,19.68,176700.0
2007-11-07 14:30:00,19.68,19.73,19.58,19.65,84700.0,19.68,19.73,19.58,19.65,84700.0
2007-11-07 15:00:00,19.64,19.73,19.57,19.59,78700.0,19.64,19.73,19.57,19.59,78700.0
2007-11-07 15:30:00,19.58,19.61,19.28,19.35,297100.0,19.58,19.61,19.28,19.35,297100.0
2007-11-08 09:30:00,19.97,20.11,19.43,19.73,300400.0,19.97,20.11,19.43,19.73,300400.0
2007-11-08 10:00:00,19.72,19.83,19.6,19.72,123500.0,19.72,19.83,19.6,19.72,123500.0
2007-11-08 10:30:00,19.72,19.99,19.71,19.97,147300.0,19.72,19.99,19.71,19.97,147300.0
2007-11-08 11:00:00,19.97,20.2,19.9,20.18,267100.0,19.97,20.2,19.9,20.18,267100.0
2007-11-08 11:30:00,20.17,20.25,20.09,20.17,159000.0,20.17,20.25,20.09,20.17,159000.0
2007-11-08 12:00:00,20.16,20.17,19.76,19.77,138100.0,20.16,20.17,19.76,19.77,138100.0
2007-11-08 12:30:00,19.79,19.82,19.49,19.5,198600.0,19.79,19.82,19.49,19.5,198600.0
2007-11-08 13:00:00,19.5,19.68,19.34,19.59,261900.0,19.5,19.68,19.34,19.59,261900.0
2007-11-08 13:30:00,19.6,19.7,19.35,19.52,164800.0,19.6,19.7,19.35,19.52,164800.0
2007-11-08 14:00:00,19.52,19.59,19.44,19.52,146900.0,19.52,19.59,19.44,19.52,146900.0
2007-11-08 14:30:00,19.52,19.66,19.5,19.66,136500.0,19.52,19.66,19.5,19.66,136500.0
2007-11-08 15:00:00,19.66,19.8,19.52,19.76,169400.0,19.66,19.8,19.52,19.76,169400.0
2007-11-08 15:30:00,19.77,20.07,19.68,19.88,307600.0,19.77,20.07,19.68,19.88,307600.0
2007-11-09 09:30:00,19.59,19.73,19.32,19.64,196700.0,19.59,19.73,19.32,19.64,196700.0
2007-11-09 10:00:00,19.62,19.79,19.56,19.63,108100.0,19.62,19.79,19.56,19.63,108100.0
2007-11-09 10:30:00,19.64,19.77,19.55,19.59,98100.0,19.64,19.77,19.55,19.59,98100.0
2007-11-09 11:00:00,19.59,19.65,19.45,19.54,92600.0,19.59,19.65,19.45,19.54,92600.0
2007-11-09 11:30:00,19.52,19.73,19.51,19.7,100000.0,19.52,19.73,19.51,19.7,100000.0
2007-11-09 12:00:00,19.7,19.72,19.57,19.65,79900.0,19.7,19.72,19.57,19.65,79900.0
2007-11-09 12:30:00,19.66,19.79,19.65,19.75,66100.0,19.66,19.79,19.65,19.75,66100.0
2007-11-09 13:00:00,19.74,19.8,19.67,19.77,77600.0,19.74,19.8,19.67,19.77,77600.0
2007-11-09 13:30:00,19.77,19.79,19.6,19.6,58700.0,19.77,19.79,19.6,19.6,58700.0
2007-11-09 14:00:00,19.59,19.79,19.56,19.75,90600.0,19.59,19.79,19.56,19.75,90600.0
2007-11-09 14:30:00,19.75,19.95,19.74,19.93,85200.0,19.75,19.95,19.74,19.93,85200.0
2007-11-09 15:00:00,19.92,19.94,19.82,19.85,97100.0,19.92,19.94,19.82,19.85,97100.0
2007-11-09 15:30:00,19.84,19.85,19.48,19.5,215000.0,19.84,19.85,19.48,19.5,215000.0
2007-11-12 09:30:00,19.55,19.8,19.43,19.46,138000.0,19.55,19.8,19.43,19.46,138000.0
2007-11-12 10:00:00,19.45,19.45,19.07,19.12,186300.0,19.45,19.45,19.07,19.12,186300.0
2007-11-12 10:30:00,19.11,19.29,19.04,19.17,170100.0,19.11,19.29,19.04,19.17,170100.0
2007-11-12 11:00:00,19.17,19.38,19.1,19.34,153700.0,19.17,19.38,19.1,19.34,153700.0
2007-11-12 11:30:00,19.36,19.43,19.33,19.4,90600.0,19.36,19.43,19.33,19.4,90600.0
2007-11-12 12:00:00,19.41,19.53,19.33,19.33,150200.0,19.41,19.53,19.33,19.33,150200.0
2007-11-12 12:30:00,19.32,19.33,19.18,19.25,107600.0,19.32,19.33,19.18,19.25,107600.0
2007-11-12 13:00:00,19.25,19.37,19.23,19.35,69600.0,19.25,19.37,19.23,19.35,69600.0
2007-11-12 13:30:00,19.37,19.37,19.15,19.22,102200.0,19.37,19.37,19.15,19.22,102200.0
2007-11-12 14:00:00,19.24,19.26,19.02,19.13,79700.0,19.24,19.26,19.02,19.13,79700.0
2007-11-12 14:30:00,19.14,19.32,19.13,19.25,104000.0,19.14,19.32,19.13,19.25,104000.0
2007-11-12 15:00:00,19.26,19.26,18.95,18.98,154500.0,19.26,19.26,18.95,18.98,154500.0
2007-11-12 15:30:00,18.98,19.09,18.86,18.95,260300.0,18.98,19.09,18.86,18.95,260300.0
2007-11-13 09:30:00,18.95,19.22,18.95,19.01,144900.0,18.95,19.22,18.95,19.01,144900.0
2007-11-13 10:00:00,19.0,19.04,18.95,19.02,105700.0,19.0,19.04,18.95,19.02,105700.0
2007-11-13 10:30:00,19.02,19.02,18.76,18.79,135100.0,19.02,19.02,18.76,18.79,135100.0
2007-11-13 11:00:00,18.79,18.95,18.78,18.87,108200.0,18.79,18.95,18.78,18.87,108200.0
2007-11-13 11:30:00,18.86,18.88,18.78,18.78,91700.0,18.86,18.88,18.78,18.78,91700.0
2007-11-13 12:00:00,18.8,18.81,18.72,18.75,80800.0,18.8,18.81,18.72,18.75,80800.0
2007-11-13 12:30:00,18.75,18.85,18.74,18.83,48700.0,18.75,18.85,18.74,18.83,48700.0
2007-11-13 13:00:00,18.83,18.84,18.78,18.81,42200.0,18.83,18.84,18.78,18.81,42200.0
2007-11-13 13:30:00,18.81,18.86,18.74,18.84,161600.0,18.81,18.86,18.74,18.84,161600.0
2007-11-13 14:00:00,18.83,18.98,18.82,18.95,85000.0,18.83,18.98,18.82,18.95,85000.0
2007-11-13 14:30:00,18.94,19.0,18.92,18.97,97600.0,18.94,19.0,18.92,18.97,97600.0
2007-11-13 15:00:00,18.97,19.03,18.91,18.99,118300.0,18.97,19.03,18.91,18.99,118300.0
2007-11-13 15:30:00,19.0,19.06,18.83,18.94,275900.0,19.0,19.06,18.83,18.94,275900.0
2007-11-14 09:30:00,19.0,19.2,19.0,19.11,111300.0,19.0,19.2,19.0,19.11,111300.0
2007-11-14 10:00:00,19.12,19.15,18.94,19.03,84700.0,19.12,19.15,18.94,19.03,84700.0
2007-11-14 10:30:00,19.04,19.05,18.94,18.94,49500.0,19.04,19.05,18.94,18.94,49500.0
2007-11-14 11:00:00,18.93,18.98,18.81,18.94,82300.0,18.93,18.98,18.81,18.94,82300.0
2007-11-14 11:30:00,18.94,19.04,18.92,19.01,34400.0,18.94,19.04,18.92,19.01,34400.0
2007-11-14 12:00:00,19.03,19.09,19.01,19.04,52900.0,19.03,19.09,19.01,19.04,52900.0
2007-11-14 12:30:00,19.04,19.05,18.96,18.98,21200.0,19.04,19.05,18.96,18.98,21200.0
2007-11-14 13:00:00,18.98,19.04,18.95,19.01,35300.0,18.98,19.04,18.95,19.01,35300.0
2007-11-14 13:30:00,19.03,19.03,18.9,18.91,65300.0,19.03,19.03,18.9,18.91,65300.0
2007-11-14 14:00:00,18.92,19.03,18.89,18.97,36400.0,18.92,19.03,18.89,18.97,36400.0
2007-11-14 14:30:00,18.97,19.0,18.85,18.85,41800.0,18.97,19.0,18.85,18.85,41800.0
2007-11-14 15:00:00,18.85,18.89,18.8,18.86,89400.0,18.85,18.89,18.8,18.86,89400.0
2007-11-14 15:30:00,18.85,18.85,18.59,18.63,234900.0,18.85,18.85,18.59,18.63,234900.0
2007-11-15 09:30:00,18.57,18.85,18.53,18.76,122100.0,18.57,18.85,18.53,18.76,122100.0
2007-11-15 10:00:00,18.8,18.97,18.72,18.79,84100.0,18.8,18.97,18.72,18.79,84100.0
2007-11-15 10:30:00,18.79,18.89,18.65,18.79,38100.0,18.79,18.89,18.65,18.79,38100.0
2007-11-15 11:00:00,18.79,18.86,18.76,18.79,30500.0,18.79,18.86,18.76,18.79,30500.0
2007-11-15 11:30:00,18.81,18.81,18.65,18.71,52400.0,18.81,18.81,18.65,18.71,52400.0
2007-11-15 12:00:00,18.72,18.75,18.56,18.56,55200.0,18.72,18.75,18.56,18.56,55200.0
2007-11-15 12:30:00,18.56,18.58,18.45,18.51,114700.0,18.56,18.58,18.45,18.51,114700.0
2007-11-15 13:00:00,18.52,18.63,18.49,18.63,56600.0,18.52,18.63,18.49,18.63,56600.0
2007-11-15 13:30:00,18.63,18.7,18.57,18.57,56800.0,18.63,18.7,18.57,18.57,56800.0
2007-11-15 14:00:00,18.57,18.61,18.52,18.61,37200.0,18.57,18.61,18.52,18.61,37200.0
2007-11-15 14:30:00,18.6,18.62,18.33,18.36,75800.0,18.6,18.62,18.33,18.36,75800.0
2007-11-15 15:00:00,18.34,18.55,18.31,18.48,84200.0,18.34,18.55,18.31,18.48,84200.0
2007-11-15 15:30:00,18.46,18.5,18.29,18.38,213500.0,18.46,18.5,18.29,18.38,213500.0
2007-11-16 09:30:00,19.35,19.4,18.77,18.8,254400.0,19.35,19.4,18.77,18.8,254400.0
2007-11-16 10:00:00,18.79,18.95,18.64,18.9,167100.0,18.79,18.95,18.64,18.9,167100.0
2007-11-16 10:30:00,18.9,19.12,18.81,19.05,136000.0,18.9,19.12,18.81,19.05,136000.0
2007-11-16 11:00:00,19.04,19.16,19.04,19.07,131100.0,19.04,19.16,19.04,19.07,131100.0
2007-11-16 11:30:00,19.09,19.3,19.08,19.3,152600.0,19.09,19.3,19.08,19.3,152600.0
2007-11-16 12:00:00,19.29,19.35,19.25,19.3,99300.0,19.29,19.35,19.25,19.3,99300.0
2007-11-16 12:30:00,19.3,19.34,19.26,19.29,54500.0,19.3,19.34,19.26,19.29,54500.0
2007-11-16 13:00:00,19.29,19.36,19.23,19.26,70200.0,19.29,19.36,19.23,19.26,70200.0
2007-11-16 13:30:00,19.26,19.35,19.24,19.3,82400.0,19.26,19.35,19.24,19.3,82400.0
2007-11-16 14:00:00,19.3,19.3,19.1,19.22,85800.0,19.3,19.3,19.1,19.22,85800.0
2007-11-16 14:30:00,19.24,19.25,19.11,19.23,99900.0,19.24,19.25,19.11,19.23,99900.0
2007-11-16 15:00:00,19.23,19.26,19.18,19.25,79100.0,19.23,19.26,19.18,19.25,79100.0
2007-11-16 15:30:00,19.25,19.31,19.22,19.3,353400.0,19.25,19.31,19.22,19.3,353400.0
2007-11-19 09:30:00,19.28,19.29,19.01,19.04,271300.0,19.28,19.29,19.01,19.04,271300.0
2007-11-19 10:00:00,19.06,19.28,19.0,19.1,205100.0,19.06,19.28,19.0,19.1,205100.0
2007-11-19 10:30:00,19.09,19.11,18.88,18.94,150100.0,19.09,19.11,18.88,18.94,150100.0
2007-11-19 11:00:00,18.94,18.96,18.8,18.89,137300.0,18.94,18.96,18.8,18.89,137300.0
2007-11-19 11:30:00,18.89,18.98,18.76,18.8,153100.0,18.89,18.98,18.76,18.8,153100.0
2007-11-19 12:00:00,18.79,18.87,18.76,18.82,95800.0,18.79,18.87,18.76,18.82,95800.0
2007-11-19 12:30:00,18.81,18.87,18.74,18.78,272300.0,18.81,18.87,18.74,18.78,272300.0
2007-11-19 13:00:00,18.78,18.79,18.53,18.61,92700.0,18.78,18.79,18.53,18.61,92700.0
2007-11-19 13:30:00,18.61,18.64,18.42,18.45,107100.0,18.61,18.64,18.42,18.45,107100.0
2007-11-19 14:00:00,18.45,18.6,18.4,18.57,172500.0,18.45,18.6,18.4,18.57,172500.0
2007-11-19 14:30:00,18.57,18.69,18.51,18.63,92300.0,18.57,18.69,18.51,18.63,92300.0
2007-11-19 15:00:00,18.63,18.64,18.52,18.56,84300.0,18.63,18.64,18.52,18.56,84300.0
2007-11-19 15:30:00,18.57,18.6,18.36,18.4,266300.0,18.57,18.6,18.36,18.4,266300.0
2007-11-20 09:30:00,18.66,19.3,18.66,19.25,243200.0,18.66,19.3,18.66,19.25,243200.0
2007-11-20 10:00:00,19.25,19.28,18.97,19.08,135200.0,19.25,19.28,18.97,19.08,135200.0
2007-11-20 10:30:00,19.06,19.1,19.0,19.06,113400.0,19.06,19.1,19.0,19.06,113400.0
2007-11-20 11:00:00,19.08,19.19,19.06,19.12,128800.0,19.08,19.19,19.06,19.12,128800.0
2007-11-20 11:30:00,19.11,19.18,19.01,19.04,102600.0,19.11,19.18,19.01,19.04,102600.0
2007-11-20 12:00:00,19.04,19.05,18.89,18.89,68600.0,19.04,19.05,18.89,18.89,68600.0
2007-11-20 12:30:00,18.89,18.89,18.6,18.64,70000.0,18.89,18.89,18.6,18.64,70000.0
2007-11-20 13:00:00,18.6,18.6,18.42,18.56,166600.0,18.6,18.6,18.42,18.56,166600.0
2007-11-20 13:30:00,18.56,18.83,18.56,18.76,109000.0,18.56,18.83,18.56,18.76,109000.0
2007-11-20 14:00:00,18.75,18.89,18.62,18.74,205500.0,18.75,18.89,18.62,18.74,205500.0
2007-11-20 14:30:00,18.74,18.84,18.64,18.65,191000.0,18.74,18.84,18.64,18.65,191000.0
2007-11-20 15:00:00,18.66,18.76,18.6,18.65,232100.0,18.66,18.76,18.6,18.65,232100.0
2007-11-20 15:30:00,18.66,18.89,18.66,18.77,247800.0,18.66,18.89,18.66,18.77,247800.0
2007-11-21 09:30:00,18.5,18.59,18.02,18.08,230600.0,18.5,18.59,18.02,18.08,230600.0
2007-11-21 10:00:00,18.08,18.17,17.82,17.99,210200.0,18.08,18.17,17.82,17.99,210200.0
2007-11-21 10:30:00,18.0,18.04,17.8,17.82,148400.0,18.0,18.04,17.8,17.82,148400.0
2007-11-21 11:00:00,17.83,18.0,17.75,17.75,196000.0,17.83,18.0,17.75,17.75,196000.0
2007-11-21 11:30:00,17.75,17.97,17.64,17.96,116300.0,17.75,17.97,17.64,17.96,116300.0
2007-11-21 12:00:00,17.94,18.07,17.91,18.07,70800.0,17.94,18.07,17.91,18.07,70800.0
2007-11-21 12:30:00,18.07,18.25,18.05,18.23,84700.0,18.07,18.25,18.05,18.23,84700.0
2007-11-21 13:00:00,18.21,18.27,18.07,18.09,45800.0,18.21,18.27,18.07,18.09,45800.0
2007-11-21 13:30:00,18.1,18.28,18.0,18.21,56300.0,18.1,18.28,18.0,18.21,56300.0
2007-11-21 14:00:00,18.24,18.34,18.2,18.29,75600.0,18.24,18.34,18.2,18.29,75600.0
2007-11-21 14:30:00,18.3,18.48,18.3,18.47,63400.0,18.3,18.48,18.3,18.47,63400.0
2007-11-21 15:00:00,18.47,18.49,18.22,18.22,116600.0,18.47,18.49,18.22,18.22,116600.0
2007-11-21 15:30:00,18.2,18.3,18.1,18.14,164600.0,18.2,18.3,18.1,18.14,164600.0
2007-11-23 09:30:00,18.41,18.46,18.16,18.24,78300.0,18.41,18.46,18.16,18.24,78300.0
2007-11-23 10:00:00,18.22,18.26,18.02,18.08,116300.0,18.22,18.26,18.02,18.08,116300.0
2007-11-23 10:30:00,18.07,18.22,18.07,18.22,60600.0,18.07,18.22,18.07,18.22,60600.0
2007-11-23 11:00:00,18.23,18.3,18.15,18.3,45300.0,18.23,18.3,18.15,18.3,45300.0
2007-11-23 11:30:00,18.29,18.4,18.27,18.39,74300.0,18.29,18.4,18.27,18.39,74300.0
2007-11-23 12:00:00,18.39,18.59,18.36,18.58,64700.0,18.39,18.59,18.36,18.58,64700.0
2007-11-23 12:30:00,18.59,18.67,18.46,18.5,140600.0,18.59,18.67,18.46,18.5,140600.0
2007-11-26 09:30:00,18.48,18.93,18.34,18.93,86000.0,18.48,18.93,18.34,18.93,86000.0
2007-11-26 10:00:00,18.93,18.98,18.74,18.75,69900.0,18.93,18.98,18.74,18.75,69900.0
2007-11-26 10:30:00,18.75,18.94,18.51,18.55,242500.0,18.75,18.94,18.51,18.55,242500.0
2007-11-26 11:00:00,18.56,18.73,18.5,18.53,104300.0,18.56,18.73,18.5,18.53,104300.0
2007-11-26 11:30:00,18.54,18.77,18.54,18.72,85700.0,18.54,18.77,18.54,18.72,85700.0
2007-11-26 12:00:00,18.72,18.89,18.72,18.87,73000.0,18.72,18.89,18.72,18.87,73000.0
2007-11-26 12:30:00,18.88,18.89,18.7,18.75,71400.0,18.88,18.89,18.7,18.75,71400.0
2007-11-26 13:00:00,18.75,18.76,18.57,18.71,77700.0,18.75,18.76,18.57,18.71,77700.0
2007-11-26 13:30:00,18.71,18.82,18.6,18.62,53600.0,18.71,18.82,18.6,18.62,53600.0
2007-11-26 14:00:00,18.63,18.69,18.58,18.65,77300.0,18.63,18.69,18.58,18.65,77300.0
2007-11-26 14:30:00,18.66,18.71,18.54,18.57,63900.0,18.66,18.71,18.54,18.57,63900.0
2007-11-26 15:00:00,18.58,18.61,18.33,18.37,110600.0,18.58,18.61,18.33,18.37,110600.0
2007-11-26 15:30:00,18.38,18.47,18.29,18.33,155000.0,18.38,18.47,18.29,18.33,155000.0
2007-11-27 09:30:00,18.46,18.68,18.45,18.54,135000.0,18.46,18.68,18.45,18.54,135000.0
2007-11-27 10:00:00,18.53,18.54,18.14,18.34,149300.0,18.53,18.54,18.14,18.34,149300.0
2007-11-27 10:30:00,18.36,18.53,18.36,18.53,70200.0,18.36,18.53,18.36,18.53,70200.0
2007-11-27 11:00:00,18.53,18.54,18.33,18.37,78200.0,18.53,18.54,18.33,18.37,78200.0
2007-11-27 11:30:00,18.38,18.53,18.35,18.38,61100.0,18.38,18.53,18.35,18.38,61100.0
2007-11-27 12:00:00,18.38,18.49,18.31,18.35,64200.0,18.38,18.49,18.31,18.35,64200.0
2007-11-27 12:30:00,18.36,18.48,18.35,18.39,61800.0,18.36,18.48,18.35,18.39,61800.0
2007-11-27 13:00:00,18.39,18.47,18.35,18.41,38900.0,18.39,18.47,18.35,18.41,38900.0
2007-11-27 13:30:00,18.41,18.43,18.29,18.3,27200.0,18.41,18.43,18.29,18.3,27200.0
2007-11-27 14:00:00,18.31,18.32,18.21,18.27,53000.0,18.31,18.32,18.21,18.27,53000.0
2007-11-27 14:30:00,18.26,18.27,18.08,18.21,87500.0,18.26,18.27,18.08,18.21,87500.0
2007-11-27 15:00:00,18.21,18.28,18.1,18.18,95600.0,18.21,18.28,18.1,18.18,95600.0
2007-11-27 15:30:00,18.17,18.46,18.12,18.39,153800.0,18.17,18.46,18.12,18.39,153800.0
2007-11-28 09:30:00,18.55,18.87,18.5,18.84,119200.0,18.55,18.87,18.5,18.84,119200.0
2007-11-28 10:00:00,18.85,19.1,18.84,19.08,182600.0,18.85,19.1,18.84,19.08,182600.0
2007-11-28 10:30:00,19.09,19.18,19.05,19.17,90700.0,19.09,19.18,19.05,19.17,90700.0
2007-11-28 11:00:00,19.17,19.18,18.87,18.91,90600.0,19.17,19.18,18.87,18.91,90600.0
2007-11-28 11:30:00,18.91,19.09,18.85,19.09,56200.0,18.91,19.09,18.85,19.09,56200.0
2007-11-28 12:00:00,19.09,19.13,19.06,19.12,49000.0,19.09,19.13,19.06,19.12,49000.0
2007-11-28 12:30:00,19.11,19.13,19.01,19.07,35700.0,19.11,19.13,19.01,19.07,35700.0
2007-11-28 13:00:00,19.07,19.19,19.06,19.14,86900.0,19.07,19.19,19.06,19.14,86900.0
2007-11-28 13:30:00,19.15,19.18,19.11,19.12,67100.0,19.15,19.18,19.11,19.12,67100.0
2007-11-28 14:00:00,19.12,19.2,19.1,19.12,94800.0,19.12,19.2,19.1,19.12,94800.0
2007-11-28 14:30:00,19.12,19.19,19.07,19.1,74800.0,19.12,19.19,19.07,19.1,74800.0
2007-11-28 15:00:00,19.1,19.2,19.06,19.17,88400.0,19.1,19.2,19.06,19.17,88400.0
2007-11-28 15:30:00,19.18,19.19,19.05,19.08,147800.0,19.18,19.19,19.05,19.08,147800.0
2007-11-29 09:30:00,19.07,19.28,19.0,19.16,80000.0,19.07,19.28,19.0,19.16,80000.0
2007-11-29 10:00:00,19.16,19.18,19.01,19.11,97900.0,19.16,19.18,19.01,19.11,97900.0
2007-11-29 10:30:00,19.1,19.22,19.09,19.21,38700.0,19.1,19.22,19.09,19.21,38700.0
2007-11-29 11:00:00,19.22,19.26,19.16,19.25,54300.0,19.22,19.26,19.16,19.25,54300.0
2007-11-29 11:30:00,19.28,19.35,19.19,19.32,72100.0,19.28,19.35,19.19,19.32,72100.0
2007-11-29 12:00:00,19.3,19.36,19.25,19.31,65400.0,19.3,19.36,19.25,19.31,65400.0
2007-11-29 12:30:00,19.34,19.35,19.25,19.29,43600.0,19.34,19.35,19.25,19.29,43600.0
2007-11-29 13:00:00,19.28,19.29,19.2,19.26,43400.0,19.28,19.29,19.2,19.26,43400.0
2007-11-29 13:30:00,19.26,19.3,19.17,19.27,46400.0,19.26,19.3,19.17,19.27,46400.0
2007-11-29 14:00:00,19.26,19.36,19.17,19.32,50600.0,19.26,19.36,19.17,19.32,50600.0
2007-11-29 14:30:00,19.31,19.4,19.27,19.36,73900.0,19.31,19.4,19.27,19.36,73900.0
2007-11-29 15:00:00,19.34,19.37,19.27,19.37,59600.0,19.34,19.37,19.27,19.37,59600.0
2007-11-29 15:30:00,19.36,19.42,19.28,19.4,181700.0,19.36,19.42,19.28,19.4,181700.0
2007-11-30 09:30:00,19.42,19.93,19.36,19.79,263800.0,19.42,19.93,19.36,19.79,263800.0
2007-11-30 10:00:00,19.81,19.86,19.66,19.73,104100.0,19.81,19.86,19.66,19.73,104100.0
2007-11-30 10:30:00,19.72,19.75,19.65,19.67,113400.0,19.72,19.75,19.65,19.67,113400.0
2007-11-30 11:00:00,19.67,19.67,19.47,19.54,103700.0,19.67,19.67,19.47,19.54,103700.0
2007-11-30 11:30:00,19.53,19.7,19.48,19.69,71700.0,19.53,19.7,19.48,19.69,71700.0
2007-11-30 12:00:00,19.68,19.68,19.54,19.63,104000.0,19.68,19.68,19.54,19.63,104000.0
2007-11-30 12:30:00,19.63,19.63,19.54,19.58,94400.0,19.63,19.63,19.54,19.58,94400.0
2007-11-30 13:00:00,19.59,19.64,19.55,19.63,51800.0,19.59,19.64,19.55,19.63,51800.0
2007-11-30 13:30:00,19.64,19.65,19.54,19.54,86200.0,19.64,19.65,19.54,19.54,86200.0
2007-11-30 14:00:00,19.56,19.59,19.46,19.48,71600.0,19.56,19.59,19.46,19.48,71600.0
2007-11-30 14:30:00,19.49,19.49,19.34,19.36,130800.0,19.49,19.49,19.34,19.36,130800.0
2007-11-30 15:00:00,19.36,19.37,19.12,19.24,146600.0,19.36,19.37,19.12,19.24,146600.0
2007-11-30 15:30:00,19.23,19.42,19.22,19.34,174900.0,19.23,19.42,19.22,19.34,174900.0
2007-12-03 09:30:00,19.2,19.45,19.19,19.29,114100.0,19.2,19.45,19.19,19.29,114100.0
2007-12-03 10:00:00,19.29,19.29,19.02,19.12,111000.0,19.29,19.29,19.02,19.12,111000.0
2007-12-03 10:30:00,19.13,19.35,19.13,19.25,73700.0,19.13,19.35,19.13,19.25,73700.0
2007-12-03 11:00:00,19.24,19.3,19.16,19.3,85100.0,19.24,19.3,19.16,19.3,85100.0
2007-12-03 11:30:00,19.32,19.4,19.26,19.32,72400.0,19.32,19.4,19.26,19.32,72400.0
2007-12-03 12:00:00,19.32,19.44,19.31,19.4,55400.0,19.32,19.44,19.31,19.4,55400.0
2007-12-03 12:30:00,19.39,19.48,19.39,19.46,79200.0,19.39,19.48,19.39,19.46,79200.0
2007-12-03 13:00:00,19.46,19.49,19.41,19.45,53900.0,19.46,19.49,19.41,19.45,53900.0
2007-12-03 13:30:00,19.44,19.44,19.26,19.29,57200.0,19.44,19.44,19.26,19.29,57200.0
2007-12-03 14:00:00,19.28,19.38,19.27,19.33,53600.0,19.28,19.38,19.27,19.33,53600.0
2007-12-03 14:30:00,19.32,19.36,19.28,19.34,61800.0,19.32,19.36,19.28,19.34,61800.0
2007-12-03 15:00:00,19.35,19.45,19.33,19.44,84300.0,19.35,19.45,19.33,19.44,84300.0
2007-12-03 15:30:00,19.43,19.47,19.19,19.2,190000.0,19.43,19.47,19.19,19.2,190000.0
2007-12-04 09:30:00,19.25,19.25,19.0,19.25,106100.0,19.25,19.25,19.0,19.25,106100.0
2007-12-04 10:00:00,19.24,19.5,19.23,19.5,104200.0,19.24,19.5,19.23,19.5,104200.0
2007-12-04 10:30:00,19.49,19.54,19.43,19.45,77500.0,19.49,19.54,19.43,19.45,77500.0
2007-12-04 11:00:00,19.44,19.46,19.4,19.42,82000.0,19.44,19.46,19.4,19.42,82000.0
2007-12-04 11:30:00,19.42,19.47,19.39,19.42,75000.0,19.42,19.47,19.39,19.42,75000.0
2007-12-04 12:00:00,19.43,19.59,19.42,19.58,104800.0,19.43,19.59,19.42,19.58,104800.0
2007-12-04 12:30:00,19.57,19.58,19.49,19.53,46400.0,19.57,19.58,19.49,19.53,46400.0
2007-12-04 13:00:00,19.53,19.58,19.48,19.51,40100.0,19.53,19.58,19.48,19.51,40100.0
2007-12-04 13:30:00,19.51,19.58,19.48,19.57,49800.0,19.51,19.58,19.48,19.57,49800.0
2007-12-04 14:00:00,19.57,19.58,19.47,19.5,57000.0,19.57,19.58,19.47,19.5,57000.0
2007-12-04 14:30:00,19.5,19.54,19.45,19.48,74200.0,19.5,19.54,19.45,19.48,74200.0
2007-12-04 15:00:00,19.48,19.48,19.29,19.3,122000.0,19.48,19.48,19.29,19.3,122000.0
2007-12-04 15:30:00,19.31,19.34,19.23,19.23,176800.0,19.31,19.34,19.23,19.23,176800.0
2007-12-05 09:30:00,19.47,19.75,19.45,19.67,103300.0,19.47,19.75,19.45,19.67,103300.0
2007-12-05 10:00:00,19.69,19.74,19.6,19.67,77900.0,19.69,19.74,19.6,19.67,77900.0
2007-12-05 10:30:00,19.67,19.74,19.62,19.7,56800.0,19.67,19.74,19.62,19.7,56800.0
2007-12-05 11:00:00,19.71,19.83,19.71,19.83,125200.0,19.71,19.83,19.71,19.83,125200.0
2007-12-05 11:30:00,19.83,19.94,19.82,19.91,79300.0,19.83,19.94,19.82,19.91,79300.0
2007-12-05 12:00:00,19.91,19.93,19.83,19.91,116900.0,19.91,19.93,19.83,19.91,116900.0
2007-12-05 12:30:00,19.92,19.98,19.85,19.89,72300.0,19.92,19.98,19.85,19.89,72300.0
2007-12-05 13:00:00,19.88,19.96,19.85,19.92,61100.0,19.88,19.96,19.85,19.92,61100.0
2007-12-05 13:30:00,19.9,19.96,19.85,19.88,74400.0,19.9,19.96,19.85,19.88,74400.0
2007-12-05 14:00:00,19.89,19.95,19.77,19.83,155000.0,19.89,19.95,19.77,19.83,155000.0
2007-12-05 14:30:00,19.82,19.85,19.68,19.78,97300.0,19.82,19.85,19.68,19.78,97300.0
2007-12-05 15:00:00,19.76,19.85,19.66,19.69,140700.0,19.76,19.85,19.66,19.69,140700.0
2007-12-05 15:30:00,19.68,19.89,19.68,19.82,137100.0,19.68,19.89,19.68,19.82,137100.0
2007-12-06 09:30:00,20.08,20.7,20.04,20.5,337800.0,20.08,20.7,20.04,20.5,337800.0
2007-12-06 10:00:00,20.51,20.67,20.5,20.61,155500.0,20.51,20.67,20.5,20.61,155500.0
2007-12-06 10:30:00,20.62,20.64,20.45,20.53,131000.0,20.62,20.64,20.45,20.53,131000.0
2007-12-06 11:00:00,20.53,20.53,20.37,20.41,134300.0,20.53,20.53,20.37,20.41,134300.0
2007-12-06 11:30:00,20.41,20.64,20.29,20.62,195600.0,20.41,20.64,20.29,20.62,195600.0
2007-12-06 12:00:00,20.62,20.82,20.61,20.75,194000.0,20.62,20.82,20.61,20.75,194000.0
2007-12-06 12:30:00,20.75,20.83,20.72,20.83,137100.0,20.75,20.83,20.72,20.83,137100.0
2007-12-06 13:00:00,20.82,20.9,20.76,20.85,254000.0,20.82,20.9,20.76,20.85,254000.0
2007-12-06 13:30:00,20.85,21.02,20.81,20.91,167000.0,20.85,21.02,20.81,20.91,167000.0
2007-12-06 14:00:00,20.91,21.08,20.91,21.0,161700.0,20.91,21.08,20.91,21.0,161700.0
2007-12-06 14:30:00,21.0,21.15,20.97,21.1,181500.0,21.0,21.15,20.97,21.1,181500.0
2007-12-06 15:00:00,21.11,21.32,21.11,21.25,273500.0,21.11,21.32,21.11,21.25,273500.0
2007-12-06 15:30:00,21.25,21.36,21.18,21.31,412600.0,21.25,21.36,21.18,21.31,412600.0
2007-12-07 09:30:00,21.06,21.33,20.97,21.16,353000.0,21.06,21.33,20.97,21.16,353000.0
2007-12-07 10:00:00,21.16,21.42,21.1,21.14,266500.0,21.16,21.42,21.1,21.14,266500.0
2007-12-07 10:30:00,21.15,21.2,21.03,21.16,160000.0,21.15,21.2,21.03,21.16,160000.0
2007-12-07 11:00:00,21.19,21.28,21.1,21.14,97700.0,21.19,21.28,21.1,21.14,97700.0
2007-12-07 11:30:00,21.15,21.3,21.15,21.17,67700.0,21.15,21.3,21.15,21.17,67700.0
2007-12-07 12:00:00,21.17,21.2,21.14,21.17,46400.0,21.17,21.2,21.14,21.17,46400.0
2007-12-07 12:30:00,21.18,21.2,21.13,21.13,58200.0,21.18,21.2,21.13,21.13,58200.0
2007-12-07 13:00:00,21.13,21.13,20.9,20.93,147600.0,21.13,21.13,20.9,20.93,147600.0
2007-12-07 13:30:00,20.93,21.03,20.89,20.98,73900.0,20.93,21.03,20.89,20.98,73900.0
2007-12-07 14:00:00,20.99,21.07,20.93,20.97,168200.0,20.99,21.07,20.93,20.97,168200.0
2007-12-07 14:30:00,20.97,21.04,20.94,21.0,53400.0,20.97,21.04,20.94,21.0,53400.0
2007-12-07 15:00:00,21.01,21.2,21.0,21.02,152100.0,21.01,21.2,21.0,21.02,152100.0
2007-12-07 15:30:00,21.02,21.06,20.99,21.05,188800.0,21.02,21.06,20.99,21.05,188800.0
2007-12-10 09:30:00,21.0,21.34,21.0,21.23,127700.0,21.0,21.34,21.0,21.23,127700.0
2007-12-10 10:00:00,21.23,21.35,21.13,21.18,89200.0,21.23,21.35,21.13,21.18,89200.0
2007-12-10 10:30:00,21.18,21.29,21.18,21.25,57900.0,21.18,21.29,21.18,21.25,57900.0
2007-12-10 11:00:00,21.24,21.24,20.9,20.95,82900.0,21.24,21.24,20.9,20.95,82900.0
2007-12-10 11:30:00,20.96,20.98,20.81,20.88,110900.0,20.96,20.98,20.81,20.88,110900.0
2007-12-10 12:00:00,20.87,20.98,20.82,20.95,85400.0,20.87,20.98,20.82,20.95,85400.0
2007-12-10 12:30:00,20.95,21.09,20.95,21.0,36700.0,20.95,21.09,20.95,21.0,36700.0
2007-12-10 13:00:00,21.01,21.22,20.94,21.14,155200.0,21.01,21.22,20.94,21.14,155200.0
2007-12-10 13:30:00,21.13,21.17,20.96,20.97,85400.0,21.13,21.17,20.96,20.97,85400.0
2007-12-10 14:00:00,20.96,21.01,20.91,20.96,68200.0,20.96,21.01,20.91,20.96,68200.0
2007-12-10 14:30:00,20.95,20.99,20.94,20.97,62600.0,20.95,20.99,20.94,20.97,62600.0
2007-12-10 15:00:00,20.97,21.02,20.92,20.93,68500.0,20.97,21.02,20.92,20.93,68500.0
2007-12-10 15:30:00,20.93,20.97,20.89,20.91,126800.0,20.93,20.97,20.89,20.91,126800.0
2007-12-11 09:30:00,20.9,21.3,20.9,21.27,110300.0,20.9,21.3,20.9,21.27,110300.0
2007-12-11 10:00:00,21.27,21.41,21.24,21.25,113000.0,21.27,21.41,21.24,21.25,113000.0
2007-12-11 10:30:00,21.24,21.24,21.16,21.18,38600.0,21.24,21.24,21.16,21.18,38600.0
2007-12-11 11:00:00,21.17,21.3,21.17,21.29,63200.0,21.17,21.3,21.17,21.29,63200.0
2007-12-11 11:30:00,21.29,21.3,21.25,21.26,31600.0,21.29,21.3,21.25,21.26,31600.0
2007-12-11 12:00:00,21.26,21.3,21.2,21.29,84800.0,21.26,21.3,21.2,21.29,84800.0
2007-12-11 12:30:00,21.29,21.33,21.27,21.31,45300.0,21.29,21.33,21.27,21.31,45300.0
2007-12-11 13:00:00,21.31,21.33,21.25,21.32,55300.0,21.31,21.33,21.25,21.32,55300.0
2007-12-11 13:30:00,21.32,21.54,21.21,21.52,222100.0,21.32,21.54,21.21,21.52,222100.0
2007-12-11 14:00:00,21.52,21.57,21.0,21.21,256200.0,21.52,21.57,21.0,21.21,256200.0
2007-12-11 14:30:00,21.22,21.22,20.9,21.03,186400.0,21.22,21.22,20.9,21.03,186400.0
2007-12-11 15:00:00,21.05,21.05,20.7,20.74,202400.0,21.05,21.05,20.7,20.74,202400.0
2007-12-11 15:30:00,20.75,20.82,20.63,20.78,239800.0,20.75,20.82,20.63,20.78,239800.0
2007-12-12 09:30:00,21.11,21.32,21.02,21.15,109000.0,21.11,21.32,21.02,21.15,109000.0
2007-12-12 10:00:00,21.14,21.16,20.91,20.95,110800.0,21.14,21.16,20.91,20.95,110800.0
2007-12-12 10:30:00,20.95,21.02,20.85,20.95,71800.0,20.95,21.02,20.85,20.95,71800.0
2007-12-12 11:00:00,20.94,21.03,20.77,20.81,63000.0,20.94,21.03,20.77,20.81,63000.0
2007-12-12 11:30:00,20.81,20.94,20.8,20.91,40100.0,20.81,20.94,20.8,20.91,40100.0
2007-12-12 12:00:00,20.91,20.92,20.83,20.83,47900.0,20.91,20.92,20.83,20.83,47900.0
2007-12-12 12:30:00,20.83,20.83,20.53,20.62,95900.0,20.83,20.83,20.53,20.62,95900.0
2007-12-12 13:00:00,20.63,20.78,20.56,20.72,69300.0,20.63,20.78,20.56,20.72,69300.0
2007-12-12 13:30:00,20.72,20.85,20.67,20.77,53600.0,20.72,20.85,20.67,20.77,53600.0
2007-12-12 14:00:00,20.79,20.87,20.73,20.75,100000.0,20.79,20.87,20.73,20.75,100000.0
2007-12-12 14:30:00,20.73,20.77,20.6,20.63,98100.0,20.73,20.77,20.6,20.63,98100.0
2007-12-12 15:00:00,20.62,20.64,20.21,20.34,287200.0,20.62,20.64,20.21,20.34,287200.0
2007-12-12 15:30:00,20.32,20.49,20.23,20.46,278700.0,20.32,20.49,20.23,20.46,278700.0
2007-12-13 09:30:00,20.18,20.57,20.1,20.2,109100.0,20.18,20.57,20.1,20.2,109100.0
2007-12-13 10:00:00,20.22,20.32,20.05,20.28,113800.0,20.22,20.32,20.05,20.28,113800.0
2007-12-13 10:30:00,20.29,20.3,20.0,20.03,115700.0,20.29,20.3,20.0,20.03,115700.0
2007-12-13 11:00:00,20.01,20.04,19.86,19.93,194600.0,20.01,20.04,19.86,19.93,194600.0
2007-12-13 11:30:00,19.93,19.96,19.88,19.95,137200.0,19.93,19.96,19.88,19.95,137200.0
2007-12-13 12:00:00,19.95,20.02,19.84,19.89,84000.0,19.95,20.02,19.84,19.89,84000.0
2007-12-13 12:30:00,19.89,19.94,19.84,19.89,52000.0,19.89,19.94,19.84,19.89,52000.0
2007-12-13 13:00:00,19.89,20.01,19.89,19.95,89900.0,19.89,20.01,19.89,19.95,89900.0
2007-12-13 13:30:00,19.96,19.97,19.85,19.96,53700.0,19.96,19.97,19.85,19.96,53700.0
2007-12-13 14:00:00,19.96,20.13,19.93,20.08,90700.0,19.96,20.13,19.93,20.08,90700.0
2007-12-13 14:30:00,20.07,20.1,20.0,20.06,68100.0,20.07,20.1,20.0,20.06,68100.0
2007-12-13 15:00:00,20.06,20.18,20.01,20.18,124300.0,20.06,20.18,20.01,20.18,124300.0
2007-12-13 15:30:00,20.17,20.2,20.11,20.18,144600.0,20.17,20.2,20.11,20.18,144600.0
2007-12-14 09:30:00,20.09,20.6,20.09,20.44,131000.0,20.09,20.6,20.09,20.44,131000.0
2007-12-14 10:00:00,20.44,20.84,20.44,20.8,99000.0,20.44,20.84,20.44,20.8,99000.0
2007-12-14 10:30:00,20.77,20.83,20.72,20.81,100600.0,20.77,20.83,20.72,20.81,100600.0
2007-12-14 11:00:00,20.82,20.97,20.7,20.94,139300.0,20.82,20.97,20.7,20.94,139300.0
2007-12-14 11:30:00,20.93,21.0,20.85,20.98,98300.0,20.93,21.0,20.85,20.98,98300.0
2007-12-14 12:00:00,20.97,21.06,20.79,20.83,65400.0,20.97,21.06,20.79,20.83,65400.0
2007-12-14 12:30:00,20.84,20.89,20.72,20.84,46800.0,20.84,20.89,20.72,20.84,46800.0
2007-12-14 13:00:00,20.83,20.9,20.72,20.88,80600.0,20.83,20.9,20.72,20.88,80600.0
2007-12-14 13:30:00,20.9,20.93,20.69,20.79,95200.0,20.9,20.93,20.69,20.79,95200.0
2007-12-14 14:00:00,20.79,20.88,20.7,20.86,58500.0,20.79,20.88,20.7,20.86,58500.0
2007-12-14 14:30:00,20.86,20.95,20.78,20.79,74600.0,20.86,20.95,20.78,20.79,74600.0
2007-12-14 15:00:00,20.79,20.9,20.74,20.8,122000.0,20.79,20.9,20.74,20.8,122000.0
2007-12-14 15:30:00,20.79,20.84,20.68,20.69,198900.0,20.79,20.84,20.68,20.69,198900.0
2007-12-17 09:30:00,21.16,21.8,20.82,21.52,470900.0,21.16,21.8,20.82,21.52,470900.0
2007-12-17 10:00:00,21.52,22.07,21.45,22.04,600000.0,21.52,22.07,21.45,22.04,600000.0
2007-12-17 10:30:00,22.04,22.2,21.78,22.14,466500.0,22.04,22.2,21.78,22.14,466500.0
2007-12-17 11:00:00,22.14,22.18,21.61,21.81,277200.0,22.14,22.18,21.61,21.81,277200.0
2007-12-17 11:30:00,21.8,21.86,21.64,21.75,94200.0,21.8,21.86,21.64,21.75,94200.0
2007-12-17 12:00:00,21.74,21.85,21.63,21.7,126000.0,21.74,21.85,21.63,21.7,126000.0
2007-12-17 12:30:00,21.69,21.8,21.65,21.8,109400.0,21.69,21.8,21.65,21.8,109400.0
2007-12-17 13:00:00,21.79,21.95,21.72,21.74,176100.0,21.79,21.95,21.72,21.74,176100.0
2007-12-17 13:30:00,21.75,21.76,21.45,21.51,193800.0,21.75,21.76,21.45,21.51,193800.0
2007-12-17 14:00:00,21.51,21.59,21.42,21.57,117800.0,21.51,21.59,21.42,21.57,117800.0
2007-12-17 14:30:00,21.57,21.6,21.15,21.27,179300.0,21.57,21.6,21.15,21.27,179300.0
2007-12-17 15:00:00,21.26,21.35,21.03,21.12,235700.0,21.26,21.35,21.03,21.12,235700.0
2007-12-17 15:30:00,21.12,21.51,21.12,21.17,327100.0,21.12,21.51,21.12,21.17,327100.0
2007-12-18 09:30:00,21.51,21.57,21.11,21.17,139200.0,21.51,21.57,21.11,21.17,139200.0
2007-12-18 10:00:00,21.17,21.23,21.03,21.16,94300.0,21.17,21.23,21.03,21.16,94300.0
2007-12-18 10:30:00,21.18,21.19,21.0,21.11,86000.0,21.18,21.19,21.0,21.11,86000.0
2007-12-18 11:00:00,21.11,21.23,20.97,20.97,81100.0,21.11,21.23,20.97,20.97,81100.0
2007-12-18 11:30:00,20.98,21.01,20.68,20.69,64000.0,20.98,21.01,20.68,20.69,64000.0
2007-12-18 12:00:00,20.7,20.86,20.68,20.81,65800.0,20.7,20.86,20.68,20.81,65800.0
2007-12-18 12:30:00,20.79,20.86,20.68,20.8,63900.0,20.79,20.86,20.68,20.8,63900.0
2007-12-18 13:00:00,20.8,21.06,20.8,21.0,52800.0,20.8,21.06,20.8,21.0,52800.0
2007-12-18 13:30:00,20.98,21.09,20.93,21.0,68900.0,20.98,21.09,20.93,21.0,68900.0
2007-12-18 14:00:00,21.0,21.17,21.0,21.13,66100.0,21.0,21.17,21.0,21.13,66100.0
2007-12-18 14:30:00,21.12,21.15,21.02,21.05,95500.0,21.12,21.15,21.02,21.05,95500.0
2007-12-18 15:00:00,21.04,21.13,21.03,21.07,63700.0,21.04,21.13,21.03,21.07,63700.0
2007-12-18 15:30:00,21.07,21.17,21.05,21.15,156800.0,21.07,21.17,21.05,21.15,156800.0
2007-12-19 09:30:00,19.57,20.19,19.51,19.75,772700.0,19.57,20.19,19.51,19.75,772700.0
2007-12-19 10:00:00,19.75,20.25,19.22,19.46,700800.0,19.75,20.25,19.22,19.46,700800.0
2007-12-19 10:30:00,19.46,19.49,19.28,19.35,305300.0,19.46,19.49,19.28,19.35,305300.0
2007-12-19 11:00:00,19.34,19.57,19.16,19.2,392300.0,19.34,19.57,19.16,19.2,392300.0
2007-12-19 11:30:00,19.21,19.55,19.21,19.54,178700.0,19.21,19.55,19.21,19.54,178700.0
2007-12-19 12:00:00,19.54,19.9,19.53,19.86,301200.0,19.54,19.9,19.53,19.86,301200.0
2007-12-19 12:30:00,19.86,19.98,19.74,19.93,157400.0,19.86,19.98,19.74,19.93,157400.0
2007-12-19 13:00:00,19.92,19.96,19.79,19.96,138900.0,19.92,19.96,19.79,19.96,138900.0
2007-12-19 13:30:00,19.96,20.09,19.95,20.02,183600.0,19.96,20.09,19.95,20.02,183600.0
2007-12-19 14:00:00,20.01,20.22,19.97,20.11,153400.0,20.01,20.22,19.97,20.11,153400.0
2007-12-19 14:30:00,20.12,20.26,20.08,20.15,141200.0,20.12,20.26,20.08,20.15,141200.0
2007-12-19 15:00:00,20.16,20.23,20.02,20.05,143700.0,20.16,20.23,20.02,20.05,143700.0
2007-12-19 15:30:00,20.05,20.23,20.01,20.17,275200.0,20.05,20.23,20.01,20.17,275200.0
2007-12-20 09:30:00,20.36,20.49,20.25,20.42,127700.0,20.36,20.49,20.25,20.42,127700.0
2007-12-20 10:00:00,20.42,20.55,20.4,20.53,110500.0,20.42,20.55,20.4,20.53,110500.0
2007-12-20 10:30:00,20.51,20.6,20.41,20.45,214000.0,20.51,20.6,20.41,20.45,214000.0
2007-12-20 11:00:00,20.44,20.6,20.42,20.59,102500.0,20.44,20.6,20.42,20.59,102500.0
2007-12-20 11:30:00,20.6,20.68,20.42,20.47,67300.0,20.6,20.68,20.42,20.47,67300.0
2007-12-20 12:00:00,20.47,20.47,20.36,20.38,77000.0,20.47,20.47,20.36,20.38,77000.0
2007-12-20 12:30:00,20.37,20.49,20.35,20.46,60600.0,20.37,20.49,20.35,20.46,60600.0
2007-12-20 13:00:00,20.49,20.56,20.44,20.49,46800.0,20.49,20.56,20.44,20.49,46800.0
2007-12-20 13:30:00,20.49,20.69,20.48,20.67,54300.0,20.49,20.69,20.48,20.67,54300.0
2007-12-20 14:00:00,20.66,20.67,20.56,20.6,64800.0,20.66,20.67,20.56,20.6,64800.0
2007-12-20 14:30:00,20.59,20.7,20.52,20.53,70000.0,20.59,20.7,20.52,20.53,70000.0
2007-12-20 15:00:00,20.53,20.59,20.46,20.46,79500.0,20.53,20.59,20.46,20.46,79500.0
2007-12-20 15:30:00,20.46,20.71,20.46,20.7,140800.0,20.46,20.71,20.46,20.7,140800.0
2007-12-21 09:30:00,20.72,20.78,20.15,20.61,298700.0,20.72,20.78,20.15,20.61,298700.0
2007-12-21 10:00:00,20.61,20.7,20.51,20.52,81400.0,20.61,20.7,20.51,20.52,81400.0
2007-12-21 10:30:00,20.51,20.54,20.43,20.46,52000.0,20.51,20.54,20.43,20.46,52000.0
2007-12-21 11:00:00,20.47,20.56,20.41,20.48,87700.0,20.47,20.56,20.41,20.48,87700.0
2007-12-21 11:30:00,20.5,20.55,20.48,20.53,28300.0,20.5,20.55,20.48,20.53,28300.0
2007-12-21 12:00:00,20.53,20.54,20.49,20.54,30100.0,20.53,20.54,20.49,20.54,30100.0
2007-12-21 12:30:00,20.53,20.55,20.44,20.46,57400.0,20.53,20.55,20.44,20.46,57400.0
2007-12-21 13:00:00,20.47,20.58,20.43,20.56,56200.0,20.47,20.58,20.43,20.56,56200.0
2007-12-21 13:30:00,20.56,20.76,20.56,20.6,167700.0,20.56,20.76,20.56,20.6,167700.0
2007-12-21 14:00:00,20.6,20.7,20.6,20.63,42700.0,20.6,20.7,20.6,20.63,42700.0
2007-12-21 14:30:00,20.62,20.74,20.62,20.71,66100.0,20.62,20.74,20.62,20.71,66100.0
2007-12-21 15:00:00,20.71,20.72,20.62,20.63,104300.0,20.71,20.72,20.62,20.63,104300.0
2007-12-21 15:30:00,20.63,20.7,20.55,20.68,202900.0,20.63,20.7,20.55,20.68,202900.0
2007-12-24 09:30:00,20.61,20.87,20.57,20.83,81800.0,20.61,20.87,20.57,20.83,81800.0
2007-12-24 10:00:00,20.84,20.94,20.81,20.89,77700.0,20.84,20.94,20.81,20.89,77700.0
2007-12-24 10:30:00,20.89,20.95,20.77,20.88,140500.0,20.89,20.95,20.77,20.88,140500.0
2007-12-24 11:00:00,20.88,20.9,20.81,20.88,70100.0,20.88,20.9,20.81,20.88,70100.0
2007-12-24 11:30:00,20.87,20.94,20.87,20.91,44800.0,20.87,20.94,20.87,20.91,44800.0
2007-12-24 12:00:00,20.91,20.99,20.87,20.93,74500.0,20.91,20.99,20.87,20.93,74500.0
2007-12-24 12:30:00,20.93,21.0,20.83,20.93,117700.0,20.93,21.0,20.83,20.93,117700.0
2007-12-24 13:00:00,20.93,20.99,20.88,20.88,8100.0,20.93,20.99,20.88,20.88,8100.0
2007-12-24 13:30:00,20.88,20.88,20.88,20.88,0.0,20.88,20.88,20.88,20.88,0.0
2007-12-24 14:00:00,20.88,20.88,20.88,20.88,0.0,20.88,20.88,20.88,20.88,0.0
2007-12-24 14:30:00,20.88,20.88,20.88,20.88,0.0,20.88,20.88,20.88,20.88,0.0
2007-12-24 15:00:00,20.88,20.88,20.88,20.88,0.0,20.88,20.88,20.88,20.88,0.0
2007-12-24 15:30:00,20.88,20.88,20.88,20.88,0.0,20.88,20.88,20.88,20.88,0.0
2007-12-26 09:30:00,20.78,21.0,20.78,20.87,72500.0,20.78,21.0,20.78,20.87,72500.0
2007-12-26 10:00:00,20.87,21.11,20.85,21.08,59000.0,20.87,21.11,20.85,21.08,59000.0
2007-12-26 10:30:00,21.08,21.1,21.0,21.06,57200.0,21.08,21.1,21.0,21.06,57200.0
2007-12-26 11:00:00,21.04,21.2,21.03,21.2,80800.0,21.04,21.2,21.03,21.2,80800.0
2007-12-26 11:30:00,21.2,21.32,21.17,21.3,123300.0,21.2,21.32,21.17,21.3,123300.0
2007-12-26 12:00:00,21.29,21.3,21.27,21.3,46300.0,21.29,21.3,21.27,21.3,46300.0
2007-12-26 12:30:00,21.3,21.44,21.29,21.39,66700.0,21.3,21.44,21.29,21.39,66700.0
2007-12-26 13:00:00,21.39,21.43,21.34,21.4,60900.0,21.39,21.43,21.34,21.4,60900.0
2007-12-26 13:30:00,21.4,21.45,21.4,21.43,38100.0,21.4,21.45,21.4,21.43,38100.0
2007-12-26 14:00:00,21.44,21.55,21.4,21.47,96700.0,21.44,21.55,21.4,21.47,96700.0
2007-12-26 14:30:00,21.47,21.55,21.37,21.52,92900.0,21.47,21.55,21.37,21.52,92900.0
2007-12-26 15:00:00,21.52,21.53,21.44,21.44,42300.0,21.52,21.53,21.44,21.44,42300.0
2007-12-26 15:30:00,21.44,21.55,21.38,21.53,205200.0,21.44,21.55,21.38,21.53,205200.0
2007-12-27 09:30:00,21.33,21.69,21.3,21.42,137300.0,21.33,21.69,21.3,21.42,137300.0
2007-12-27 10:00:00,21.45,21.51,21.29,21.39,111700.0,21.45,21.51,21.29,21.39,111700.0
2007-12-27 10:30:00,21.39,21.4,21.18,21.21,105700.0,21.39,21.4,21.18,21.21,105700.0
2007-12-27 11:00:00,21.22,21.22,21.08,21.21,63000.0,21.22,21.22,21.08,21.21,63000.0
2007-12-27 11:30:00,21.21,21.22,21.17,21.21,24000.0,21.21,21.22,21.17,21.21,24000.0
2007-12-27 12:00:00,21.21,21.24,21.15,21.18,41800.0,21.21,21.24,21.15,21.18,41800.0
2007-12-27 12:30:00,21.2,21.21,21.14,21.21,37800.0,21.2,21.21,21.14,21.21,37800.0
2007-12-27 13:00:00,21.21,21.21,21.08,21.12,95100.0,21.21,21.21,21.08,21.12,95100.0
2007-12-27 13:30:00,21.11,21.23,21.04,21.21,52000.0,21.11,21.23,21.04,21.21,52000.0
2007-12-27 14:00:00,21.21,21.25,21.2,21.24,26100.0,21.21,21.25,21.2,21.24,26100.0
2007-12-27 14:30:00,21.23,21.24,21.12,21.2,73300.0,21.23,21.24,21.12,21.2,73300.0
2007-12-27 15:00:00,21.21,21.25,21.2,21.22,58200.0,21.21,21.25,21.2,21.22,58200.0
2007-12-27 15:30:00,21.22,21.24,21.04,21.13,269300.0,21.22,21.24,21.04,21.13,269300.0
2007-12-28 09:30:00,21.26,21.58,21.07,21.5,167100.0,21.26,21.58,21.07,21.5,167100.0
2007-12-28 10:00:00,21.5,21.5,21.21,21.3,168100.0,21.5,21.5,21.21,21.3,168100.0
2007-12-28 10:30:00,21.3,21.38,21.22,21.32,60900.0,21.3,21.38,21.22,21.32,60900.0
2007-12-28 11:00:00,21.33,21.34,21.23,21.25,42600.0,21.33,21.34,21.23,21.25,42600.0
2007-12-28 11:30:00,21.24,21.27,21.13,21.16,35500.0,21.24,21.27,21.13,21.16,35500.0
2007-12-28 12:00:00,21.16,21.19,21.02,21.02,49400.0,21.16,21.19,21.02,21.02,49400.0
2007-12-28 12:30:00,21.03,21.12,20.93,20.94,52900.0,21.03,21.12,20.93,20.94,52900.0
2007-12-28 13:00:00,20.94,21.12,20.93,21.12,60400.0,20.94,21.12,20.93,21.12,60400.0
2007-12-28 13:30:00,21.13,21.27,21.12,21.27,63100.0,21.13,21.27,21.12,21.27,63100.0
2007-12-28 14:00:00,21.26,21.3,21.19,21.2,57700.0,21.26,21.3,21.19,21.2,57700.0
2007-12-28 14:30:00,21.2,21.29,21.13,21.15,26700.0,21.2,21.29,21.13,21.15,26700.0
2007-12-28 15:00:00,21.14,21.23,21.09,21.16,62300.0,21.14,21.23,21.09,21.16,62300.0
2007-12-28 15:30:00,21.16,21.17,21.08,21.12,78000.0,21.16,21.17,21.08,21.12,78000.0
2007-12-31 09:30:00,21.12,21.12,20.88,20.93,82700.0,21.12,21.12,20.88,20.93,82700.0
2007-12-31 10:00:00,20.93,20.97,20.75,20.8,90300.0,20.93,20.97,20.75,20.8,90300.0
2007-12-31 10:30:00,20.8,20.83,20.73,20.73,24500.0,20.8,20.83,20.73,20.73,24500.0
2007-12-31 11:00:00,20.73,20.75,20.55,20.61,55600.0,20.73,20.75,20.55,20.61,55600.0
2007-12-31 11:30:00,20.61,20.82,20.61,20.78,87000.0,20.61,20.82,20.61,20.78,87000.0
2007-12-31 12:00:00,20.78,20.79,20.66,20.68,51800.0,20.78,20.79,20.66,20.68,51800.0
2007-12-31 12:30:00,20.69,20.8,20.68,20.78,49100.0,20.69,20.8,20.68,20.78,49100.0
2007-12-31 13:00:00,20.77,20.85,20.75,20.79,20800.0,20.77,20.85,20.75,20.79,20800.0
2007-12-31 13:30:00,20.78,20.83,20.73,20.8,31400.0,20.78,20.83,20.73,20.8,31400.0
2007-12-31 14:00:00,20.8,20.9,20.79,20.85,40000.0,20.8,20.9,20.79,20.85,40000.0
2007-12-31 14:30:00,20.86,20.94,20.86,20.93,38300.0,20.86,20.94,20.86,20.93,38300.0
2007-12-31 15:00:00,20.93,20.99,20.91,20.92,102600.0,20.93,20.99,20.91,20.92,102600.0
2007-12-31 15:30:00,20.92,21.0,20.85,20.92,284700.0,20.92,21.0,20.85,20.92,284700.0
2008-01-02 09:30:00,21.0,21.14,20.88,20.91,83300.0,21.0,21.14,20.88,20.91,83300.0
2008-01-02 10:00:00,20.9,20.9,20.6,20.62,80700.0,20.9,20.9,20.6,20.62,80700.0
2008-01-02 10:30:00,20.6,20.72,20.58,20.6,56800.0,20.6,20.72,20.58,20.6,56800.0
2008-01-02 11:00:00,20.62,20.72,20.48,20.53,99700.0,20.62,20.72,20.48,20.53,99700.0
2008-01-02 11:30:00,20.52,20.58,20.44,20.55,55200.0,20.52,20.58,20.44,20.55,55200.0
2008-01-02 12:00:00,20.56,20.56,20.29,20.37,69700.0,20.56,20.56,20.29,20.37,69700.0
2008-01-02 12:30:00,20.37,20.44,20.31,20.39,75500.0,20.37,20.44,20.31,20.39,75500.0
2008-01-02 13:00:00,20.38,20.43,20.26,20.38,49500.0,20.38,20.43,20.26,20.38,49500.0
2008-01-02 13:30:00,20.38,20.53,20.38,20.4,36800.0,20.38,20.53,20.38,20.4,36800.0
2008-01-02 14:00:00,20.41,20.69,20.39,20.51,93000.0,20.41,20.69,20.39,20.51,93000.0
2008-01-02 14:30:00,20.52,20.58,20.41,20.52,83600.0,20.52,20.58,20.41,20.52,83600.0
2008-01-02 15:00:00,20.5,20.55,20.41,20.49,77100.0,20.5,20.55,20.41,20.49,77100.0
2008-01-02 15:30:00,20.48,20.59,20.45,20.45,156900.0,20.48,20.59,20.45,20.45,156900.0
2008-01-03 09:30:00,20.44,20.65,20.16,20.28,140300.0,20.44,20.65,20.16,20.28,140300.0
2008-01-03 10:00:00,20.3,20.56,20.3,20.51,55100.0,20.3,20.56,20.3,20.51,55100.0
2008-01-03 10:30:00,20.52,20.56,20.42,20.53,63200.0,20.52,20.56,20.42,20.53,63200.0
2008-01-03 11:00:00,20.54,20.6,20.49,20.54,53000.0,20.54,20.6,20.49,20.54,53000.0
2008-01-03 11:30:00,20.55,20.64,20.55,20.59,61900.0,20.55,20.64,20.55,20.59,61900.0
2008-01-03 12:00:00,20.59,20.88,20.57,20.82,237700.0,20.59,20.88,20.57,20.82,237700.0
2008-01-03 12:30:00,20.83,20.93,20.77,20.8,105800.0,20.83,20.93,20.77,20.8,105800.0
2008-01-03 13:00:00,20.8,20.9,20.76,20.83,71600.0,20.8,20.9,20.76,20.83,71600.0
2008-01-03 13:30:00,20.83,20.95,20.79,20.84,88700.0,20.83,20.95,20.79,20.84,88700.0
2008-01-03 14:00:00,20.83,20.9,20.69,20.85,87500.0,20.83,20.9,20.69,20.85,87500.0
2008-01-03 14:30:00,20.86,20.87,20.74,20.77,75500.0,20.86,20.87,20.74,20.77,75500.0
2008-01-03 15:00:00,20.77,20.81,20.44,20.45,140100.0,20.77,20.81,20.44,20.45,140100.0
2008-01-03 15:30:00,20.45,20.52,20.39,20.42,249000.0,20.45,20.52,20.39,20.42,249000.0
2008-01-04 09:30:00,20.2,20.28,19.87,20.07,149700.0,20.2,20.28,19.87,20.07,149700.0
2008-01-04 10:00:00,20.08,20.17,19.9,19.9,103800.0,20.08,20.17,19.9,19.9,103800.0
2008-01-04 10:30:00,19.91,19.92,19.74,19.81,89200.0,19.91,19.92,19.74,19.81,89200.0
2008-01-04 11:00:00,19.82,19.94,19.79,19.94,78300.0,19.82,19.94,19.79,19.94,78300.0
2008-01-04 11:30:00,19.94,19.98,19.74,19.75,81300.0,19.94,19.98,19.74,19.75,81300.0
2008-01-04 12:00:00,19.75,19.83,19.7,19.76,72900.0,19.75,19.83,19.7,19.76,72900.0
2008-01-04 12:30:00,19.76,19.78,19.7,19.72,33100.0,19.76,19.78,19.7,19.72,33100.0
2008-01-04 13:00:00,19.73,19.79,19.7,19.76,55400.0,19.73,19.79,19.7,19.76,55400.0
2008-01-04 13:30:00,19.76,19.8,19.7,19.78,51600.0,19.76,19.8,19.7,19.78,51600.0
2008-01-04 14:00:00,19.78,19.79,19.52,19.52,149900.0,19.78,19.79,19.52,19.52,149900.0
2008-01-04 14:30:00,19.52,19.53,19.35,19.43,160000.0,19.52,19.53,19.35,19.43,160000.0
2008-01-04 15:00:00,19.42,19.66,19.42,19.59,102400.0,19.42,19.66,19.42,19.59,102400.0
2008-01-04 15:30:00,19.6,19.64,19.48,19.52,218400.0,19.6,19.64,19.48,19.52,218400.0
2008-01-07 09:30:00,18.95,19.47,18.86,19.22,304400.0,18.95,19.47,18.86,19.22,304400.0
2008-01-07 10:00:00,19.22,19.24,18.8,18.81,147600.0,19.22,19.24,18.8,18.81,147600.0
2008-01-07 10:30:00,18.81,18.84,18.6,18.6,272500.0,18.81,18.84,18.6,18.6,272500.0
2008-01-07 11:00:00,18.59,18.73,18.51,18.58,181900.0,18.59,18.73,18.51,18.58,181900.0
2008-01-07 11:30:00,18.58,18.85,18.58,18.82,118700.0,18.58,18.85,18.58,18.82,118700.0
2008-01-07 12:00:00,18.81,19.04,18.79,19.01,279100.0,18.81,19.04,18.79,19.01,279100.0
2008-01-07 12:30:00,19.0,19.1,18.96,19.03,88500.0,19.0,19.1,18.96,19.03,88500.0
2008-01-07 13:00:00,19.03,19.03,18.85,18.86,96600.0,19.03,19.03,18.85,18.86,96600.0
2008-01-07 13:30:00,18.85,18.85,18.71,18.78,81500.0,18.85,18.85,18.71,18.78,81500.0
2008-01-07 14:00:00,18.79,18.8,18.59,18.6,86500.0,18.79,18.8,18.59,18.6,86500.0
2008-01-07 14:30:00,18.6,18.73,18.6,18.69,201400.0,18.6,18.73,18.6,18.69,201400.0
2008-01-07 15:00:00,18.7,18.75,18.58,18.58,234800.0,18.7,18.75,18.58,18.58,234800.0
2008-01-07 15:30:00,18.59,18.71,18.48,18.61,277200.0,18.59,18.71,18.48,18.61,277200.0
2008-01-08 09:30:00,18.53,18.88,18.33,18.85,125000.0,18.53,18.88,18.33,18.85,125000.0
2008-01-08 10:00:00,18.84,19.19,18.82,19.05,159100.0,18.84,19.19,18.82,19.05,159100.0
2008-01-08 10:30:00,19.05,19.08,18.94,19.0,80500.0,19.05,19.08,18.94,19.0,80500.0
2008-01-08 11:00:00,19.01,19.07,18.75,18.86,117500.0,19.01,19.07,18.75,18.86,117500.0
2008-01-08 11:30:00,18.87,18.88,18.67,18.77,84700.0,18.87,18.88,18.67,18.77,84700.0
2008-01-08 12:00:00,18.77,18.9,18.68,18.86,78100.0,18.77,18.9,18.68,18.86,78100.0
2008-01-08 12:30:00,18.86,18.86,18.73,18.74,50500.0,18.86,18.86,18.73,18.74,50500.0
2008-01-08 13:00:00,18.74,18.86,18.61,18.83,88800.0,18.74,18.86,18.61,18.83,88800.0
2008-01-08 13:30:00,18.83,18.92,18.78,18.92,101900.0,18.83,18.92,18.78,18.92,101900.0
2008-01-08 14:00:00,18.92,19.05,18.89,19.03,68000.0,18.92,19.05,18.89,19.03,68000.0
2008-01-08 14:30:00,19.03,19.05,18.63,18.63,68300.0,19.03,19.05,18.63,18.63,68300.0
2008-01-08 15:00:00,18.63,18.72,18.39,18.5,108100.0,18.63,18.72,18.39,18.5,108100.0
2008-01-08 15:30:00,18.5,18.6,18.14,18.15,255000.0,18.5,18.6,18.14,18.15,255000.0
2008-01-09 09:30:00,17.96,18.01,17.52,17.94,281100.0,17.96,18.01,17.52,17.94,281100.0
2008-01-09 10:00:00,17.95,17.97,17.64,17.85,168100.0,17.95,17.97,17.64,17.85,168100.0
2008-01-09 10:30:00,17.86,17.86,17.63,17.67,94500.0,17.86,17.86,17.63,17.67,94500.0
2008-01-09 11:00:00,17.66,17.76,17.53,17.55,92700.0,17.66,17.76,17.53,17.55,92700.0
2008-01-09 11:30:00,17.54,17.55,17.25,17.31,209600.0,17.54,17.55,17.25,17.31,209600.0
2008-01-09 12:00:00,17.34,17.4,17.14,17.25,182200.0,17.34,17.4,17.14,17.25,182200.0
2008-01-09 12:30:00,17.26,17.39,17.25,17.34,149200.0,17.26,17.39,17.25,17.34,149200.0
2008-01-09 13:00:00,17.33,17.34,17.12,17.15,148000.0,17.33,17.34,17.12,17.15,148000.0
2008-01-09 13:30:00,17.16,17.18,17.09,17.14,111200.0,17.16,17.18,17.09,17.14,111200.0
2008-01-09 14:00:00,17.13,17.24,17.1,17.16,185600.0,17.13,17.24,17.1,17.16,185600.0
2008-01-09 14:30:00,17.16,17.39,17.15,17.32,243500.0,17.16,17.39,17.15,17.32,243500.0
2008-01-09 15:00:00,17.32,17.55,17.32,17.54,147700.0,17.32,17.55,17.32,17.54,147700.0
2008-01-09 15:30:00,17.53,17.7,17.49,17.64,484500.0,17.53,17.7,17.49,17.64,484500.0
2008-01-10 09:30:00,17.53,17.84,17.41,17.71,138700.0,17.53,17.84,17.41,17.71,138700.0
2008-01-10 10:00:00,17.71,18.06,17.71,17.99,186200.0,17.71,18.06,17.71,17.99,186200.0
2008-01-10 10:30:00,18.0,18.12,17.83,17.89,104100.0,18.0,18.12,17.83,17.89,104100.0
2008-01-10 11:00:00,17.88,18.05,17.79,18.04,87700.0,17.88,18.05,17.79,18.04,87700.0
2008-01-10 11:30:00,18.05,18.1,17.94,17.96,94400.0,18.05,18.1,17.94,17.96,94400.0
2008-01-10 12:00:00,17.95,18.48,17.93,18.27,164100.0,17.95,18.48,17.93,18.27,164100.0
2008-01-10 12:30:00,18.27,18.47,18.13,18.37,138400.0,18.27,18.47,18.13,18.37,138400.0
2008-01-10 13:00:00,18.35,18.42,18.2,18.23,80900.0,18.35,18.42,18.2,18.23,80900.0
2008-01-10 13:30:00,18.23,18.28,17.93,18.12,106200.0,18.23,18.28,17.93,18.12,106200.0
2008-01-10 14:00:00,18.12,18.19,17.96,18.08,157900.0,18.12,18.19,17.96,18.08,157900.0
2008-01-10 14:30:00,18.1,18.61,18.06,18.32,283800.0,18.1,18.61,18.06,18.32,283800.0
2008-01-10 15:00:00,18.33,18.98,18.33,18.66,595300.0,18.33,18.98,18.33,18.66,595300.0
2008-01-10 15:30:00,18.65,18.75,18.49,18.59,339800.0,18.65,18.75,18.49,18.59,339800.0
2008-01-11 09:30:00,18.59,18.64,18.2,18.37,87500.0,18.59,18.64,18.2,18.37,87500.0
2008-01-11 10:00:00,18.38,18.38,17.96,17.99,121200.0,18.38,18.38,17.96,17.99,121200.0
2008-01-11 10:30:00,18.02,18.1,17.87,18.01,90200.0,18.02,18.1,17.87,18.01,90200.0
2008-01-11 11:00:00,18.01,18.03,17.78,17.96,80800.0,18.01,18.03,17.78,17.96,80800.0
2008-01-11 11:30:00,17.96,18.0,17.88,17.98,59800.0,17.96,18.0,17.88,17.98,59800.0
2008-01-11 12:00:00,17.96,18.04,17.87,17.92,63600.0,17.96,18.04,17.87,17.92,63600.0
2008-01-11 12:30:00,17.91,17.98,17.83,17.92,86300.0,17.91,17.98,17.83,17.92,86300.0
2008-01-11 13:00:00,17.93,17.94,17.68,17.74,113200.0,17.93,17.94,17.68,17.74,113200.0
2008-01-11 13:30:00,17.75,17.79,17.62,17.66,72200.0,17.75,17.79,17.62,17.66,72200.0
2008-01-11 14:00:00,17.65,17.79,17.63,17.74,58700.0,17.65,17.79,17.63,17.74,58700.0
2008-01-11 14:30:00,17.73,17.78,17.65,17.71,73800.0,17.73,17.78,17.65,17.71,73800.0
2008-01-11 15:00:00,17.7,17.71,17.51,17.67,84100.0,17.7,17.71,17.51,17.67,84100.0
2008-01-11 15:30:00,17.68,17.8,17.62,17.64,188700.0,17.68,17.8,17.62,17.64,188700.0
2008-01-14 09:30:00,18.0,18.0,17.76,17.93,141900.0,18.0,18.0,17.76,17.93,141900.0
2008-01-14 10:00:00,17.93,18.17,17.93,18.12,140700.0,17.93,18.17,17.93,18.12,140700.0
2008-01-14 10:30:00,18.12,18.19,17.9,18.07,94500.0,18.12,18.19,17.9,18.07,94500.0
2008-01-14 11:00:00,18.07,18.15,18.05,18.1,81800.0,18.07,18.15,18.05,18.1,81800.0
2008-01-14 11:30:00,18.1,18.1,17.87,17.87,58000.0,18.1,18.1,17.87,17.87,58000.0
2008-01-14 12:00:00,17.87,18.0,17.77,17.97,77600.0,17.87,18.0,17.77,17.97,77600.0
2008-01-14 12:30:00,17.96,18.0,17.91,17.91,48700.0,17.96,18.0,17.91,17.91,48700.0
2008-01-14 13:00:00,17.91,17.97,17.88,17.89,43700.0,17.91,17.97,17.88,17.89,43700.0
2008-01-14 13:30:00,17.89,17.97,17.89,17.96,45900.0,17.89,17.97,17.89,17.96,45900.0
2008-01-14 14:00:00,17.96,17.97,17.85,17.89,64100.0,17.96,17.97,17.85,17.89,64100.0
2008-01-14 14:30:00,17.89,18.03,17.89,18.03,60700.0,17.89,18.03,17.89,18.03,60700.0
2008-01-14 15:00:00,18.03,18.08,17.98,18.03,91100.0,18.03,18.08,17.98,18.03,91100.0
2008-01-14 15:30:00,18.02,18.06,17.95,18.01,145400.0,18.02,18.06,17.95,18.01,145400.0
2008-01-15 09:30:00,17.75,17.85,17.5,17.51,98300.0,17.75,17.85,17.5,17.51,98300.0
2008-01-15 10:00:00,17.54,17.58,17.35,17.41,120300.0,17.54,17.58,17.35,17.41,120300.0
2008-01-15 10:30:00,17.38,17.39,17.16,17.26,113700.0,17.38,17.39,17.16,17.26,113700.0
2008-01-15 11:00:00,17.27,17.45,17.19,17.19,91100.0,17.27,17.45,17.19,17.19,91100.0
2008-01-15 11:30:00,17.2,17.27,17.03,17.08,92900.0,17.2,17.27,17.03,17.08,92900.0
2008-01-15 12:00:00,17.07,17.1,17.02,17.1,65700.0,17.07,17.1,17.02,17.1,65700.0
2008-01-15 12:30:00,17.1,17.1,16.92,16.97,128700.0,17.1,17.1,16.92,16.97,128700.0
2008-01-15 13:00:00,16.98,17.24,16.96,17.15,130400.0,16.98,17.24,16.96,17.15,130400.0
2008-01-15 13:30:00,17.16,17.16,16.94,17.02,69700.0,17.16,17.16,16.94,17.02,69700.0
2008-01-15 14:00:00,17.01,17.19,16.97,17.19,108400.0,17.01,17.19,16.97,17.19,108400.0
2008-01-15 14:30:00,17.18,17.18,17.04,17.08,77100.0,17.18,17.18,17.04,17.08,77100.0
2008-01-15 15:00:00,17.08,17.22,17.0,17.15,125800.0,17.08,17.22,17.0,17.15,125800.0
2008-01-15 15:30:00,17.14,17.17,16.96,17.0,306100.0,17.14,17.17,16.96,17.0,306100.0
2008-01-16 09:30:00,16.7,16.75,16.49,16.49,219800.0,16.7,16.75,16.49,16.49,219800.0
2008-01-16 10:00:00,16.48,16.49,16.26,16.35,158000.0,16.48,16.49,16.26,16.35,158000.0
2008-01-16 10:30:00,16.33,16.5,16.05,16.25,210900.0,16.33,16.5,16.05,16.25,210900.0
2008-01-16 11:00:00,16.25,16.46,16.2,16.45,169400.0,16.25,16.46,16.2,16.45,169400.0
2008-01-16 11:30:00,16.45,16.78,16.37,16.7,137700.0,16.45,16.78,16.37,16.7,137700.0
2008-01-16 12:00:00,16.71,16.94,16.66,16.72,102500.0,16.71,16.94,16.66,16.72,102500.0
2008-01-16 12:30:00,16.72,16.91,16.69,16.88,83000.0,16.72,16.91,16.69,16.88,83000.0
2008-01-16 13:00:00,16.89,16.9,16.75,16.75,113000.0,16.89,16.9,16.75,16.75,113000.0
2008-01-16 13:30:00,16.75,16.9,16.57,16.65,164300.0,16.75,16.9,16.57,16.65,164300.0
2008-01-16 14:00:00,16.67,16.87,16.6,16.86,101900.0,16.67,16.87,16.6,16.86,101900.0
2008-01-16 14:30:00,16.87,17.0,16.82,16.82,132900.0,16.87,17.0,16.82,16.82,132900.0
2008-01-16 15:00:00,16.82,16.93,16.5,16.85,134400.0,16.82,16.93,16.5,16.85,134400.0
2008-01-16 15:30:00,16.85,16.86,16.27,16.52,336700.0,16.85,16.86,16.27,16.52,336700.0
2008-01-17 09:30:00,16.49,16.94,16.49,16.83,209400.0,16.49,16.94,16.49,16.83,209400.0
2008-01-17 10:00:00,16.82,16.82,16.29,16.39,187900.0,16.82,16.82,16.29,16.39,187900.0
2008-01-17 10:30:00,16.37,16.59,16.19,16.48,234000.0,16.37,16.59,16.19,16.48,234000.0
2008-01-17 11:00:00,16.48,16.55,16.39,16.44,79000.0,16.48,16.55,16.39,16.44,79000.0
2008-01-17 11:30:00,16.45,16.45,16.2,16.21,96300.0,16.45,16.45,16.2,16.21,96300.0
2008-01-17 12:00:00,16.21,16.24,16.12,16.18,121700.0,16.21,16.24,16.12,16.18,121700.0
2008-01-17 12:30:00,16.18,16.26,16.02,16.06,190200.0,16.18,16.26,16.02,16.06,190200.0
2008-01-17 13:00:00,16.07,16.23,16.05,16.15,138900.0,16.07,16.23,16.05,16.15,138900.0
2008-01-17 13:30:00,16.14,16.32,16.12,16.15,116200.0,16.14,16.32,16.12,16.15,116200.0
2008-01-17 14:00:00,16.16,16.24,15.92,15.92,179300.0,16.16,16.24,15.92,15.92,179300.0
2008-01-17 14:30:00,15.92,16.12,15.91,16.07,140400.0,15.92,16.12,15.91,16.07,140400.0
2008-01-17 15:00:00,16.07,16.1,15.87,15.87,227300.0,16.07,16.1,15.87,15.87,227300.0
2008-01-17 15:30:00,15.87,15.9,15.64,15.73,343500.0,15.87,15.9,15.64,15.73,343500.0
2008-01-18 09:30:00,15.81,16.2,15.72,15.74,283600.0,15.81,16.2,15.72,15.74,283600.0
2008-01-18 10:00:00,15.75,16.0,15.59,15.9,278000.0,15.75,16.0,15.59,15.9,278000.0
2008-01-18 10:30:00,15.91,16.09,15.84,16.07,139100.0,15.91,16.09,15.84,16.07,139100.0
2008-01-18 11:00:00,16.07,16.13,15.82,15.91,110900.0,16.07,16.13,15.82,15.91,110900.0
2008-01-18 11:30:00,15.92,15.99,15.61,15.65,135300.0,15.92,15.99,15.61,15.65,135300.0
2008-01-18 12:00:00,15.65,15.92,15.62,15.92,77600.0,15.65,15.92,15.62,15.92,77600.0
2008-01-18 12:30:00,15.91,16.02,15.91,15.94,108100.0,15.91,16.02,15.91,15.94,108100.0
2008-01-18 13:00:00,15.96,16.0,15.8,15.89,109000.0,15.96,16.0,15.8,15.89,109000.0
2008-01-18 13:30:00,15.89,15.97,15.81,15.84,85900.0,15.89,15.97,15.81,15.84,85900.0
2008-01-18 14:00:00,15.85,15.86,15.64,15.67,169100.0,15.85,15.86,15.64,15.67,169100.0
2008-01-18 14:30:00,15.68,15.75,15.6,15.73,100400.0,15.68,15.75,15.6,15.73,100400.0
2008-01-18 15:00:00,15.73,15.85,15.63,15.76,175300.0,15.73,15.85,15.63,15.76,175300.0
2008-01-18 15:30:00,15.76,15.94,15.68,15.81,272200.0,15.76,15.94,15.68,15.81,272200.0
2008-01-22 09:30:00,14.75,15.75,14.64,15.44,300100.0,14.75,15.75,14.64,15.44,300100.0
2008-01-22 10:00:00,15.44,15.96,15.44,15.75,200800.0,15.44,15.96,15.44,15.75,200800.0
2008-01-22 10:30:00,15.75,15.94,15.58,15.86,195000.0,15.75,15.94,15.58,15.86,195000.0
2008-01-22 11:00:00,15.86,16.2,15.73,15.73,158500.0,15.86,16.2,15.73,15.73,158500.0
2008-01-22 11:30:00,15.72,15.75,15.47,15.68,110900.0,15.72,15.75,15.47,15.68,110900.0
2008-01-22 12:00:00,15.68,15.75,15.5,15.56,99400.0,15.68,15.75,15.5,15.56,99400.0
2008-01-22 12:30:00,15.55,15.65,15.5,15.61,51700.0,15.55,15.65,15.5,15.61,51700.0
2008-01-22 13:00:00,15.65,15.8,15.6,15.78,117100.0,15.65,15.8,15.6,15.78,117100.0
2008-01-22 13:30:00,15.78,15.81,15.58,15.63,163700.0,15.78,15.81,15.58,15.63,163700.0
2008-01-22 14:00:00,15.64,15.64,15.39,15.44,182600.0,15.64,15.64,15.39,15.44,182600.0
2008-01-22 14:30:00,15.43,15.43,15.31,15.38,153400.0,15.43,15.43,15.31,15.38,153400.0
2008-01-22 15:00:00,15.38,15.56,15.38,15.49,160000.0,15.38,15.56,15.38,15.49,160000.0
2008-01-22 15:30:00,15.51,15.65,15.42,15.52,219000.0,15.51,15.65,15.42,15.52,219000.0
2008-01-23 09:30:00,15.0,15.35,14.99,15.26,118100.0,15.0,15.35,14.99,15.26,118100.0
2008-01-23 10:00:00,15.26,15.49,15.17,15.35,68700.0,15.26,15.49,15.17,15.35,68700.0
2008-01-23 10:30:00,15.37,15.47,15.32,15.41,80000.0,15.37,15.47,15.32,15.41,80000.0
2008-01-23 11:00:00,15.41,15.44,15.22,15.25,118600.0,15.41,15.44,15.22,15.25,118600.0
2008-01-23 11:30:00,15.25,15.34,15.1,15.12,120000.0,15.25,15.34,15.1,15.12,120000.0
2008-01-23 12:00:00,15.1,15.17,14.99,15.08,99500.0,15.1,15.17,14.99,15.08,99500.0
2008-01-23 12:30:00,15.07,15.23,15.0,15.12,214900.0,15.07,15.23,15.0,15.12,214900.0
2008-01-23 13:00:00,15.1,15.27,15.04,15.13,157600.0,15.1,15.27,15.04,15.13,157600.0
2008-01-23 13:30:00,15.13,15.27,15.1,15.15,97800.0,15.13,15.27,15.1,15.15,97800.0
2008-01-23 14:00:00,15.14,15.41,15.1,15.41,91900.0,15.14,15.41,15.1,15.41,91900.0
2008-01-23 14:30:00,15.4,15.41,15.14,15.36,160100.0,15.4,15.41,15.14,15.36,160100.0
2008-01-23 15:00:00,15.36,15.7,15.36,15.7,171300.0,15.36,15.7,15.36,15.7,171300.0
2008-01-23 15:30:00,15.7,15.96,15.63,15.86,336300.0,15.7,15.96,15.63,15.86,336300.0
2008-01-24 09:30:00,15.83,16.34,15.83,16.25,194900.0,15.83,16.34,15.83,16.25,194900.0
2008-01-24 10:00:00,16.26,16.43,16.16,16.29,138600.0,16.26,16.43,16.16,16.29,138600.0
2008-01-24 10:30:00,16.28,16.29,16.16,16.18,97000.0,16.28,16.29,16.16,16.18,97000.0
2008-01-24 11:00:00,16.18,16.2,16.04,16.11,54800.0,16.18,16.2,16.04,16.11,54800.0
2008-01-24 11:30:00,16.1,16.26,16.07,16.19,63000.0,16.1,16.26,16.07,16.19,63000.0
2008-01-24 12:00:00,16.16,16.18,16.09,16.1,87000.0,16.16,16.18,16.09,16.1,87000.0
2008-01-24 12:30:00,16.1,16.12,16.0,16.1,61400.0,16.1,16.12,16.0,16.1,61400.0
2008-01-24 13:00:00,16.09,16.09,15.83,15.89,129700.0,16.09,16.09,15.83,15.89,129700.0
2008-01-24 13:30:00,15.88,16.18,15.87,16.12,63600.0,15.88,16.18,15.87,16.12,63600.0
2008-01-24 14:00:00,16.11,16.37,16.09,16.3,98600.0,16.11,16.37,16.09,16.3,98600.0
2008-01-24 14:30:00,16.31,16.4,16.2,16.23,128800.0,16.31,16.4,16.2,16.23,128800.0
2008-01-24 15:00:00,16.23,16.36,16.22,16.33,115900.0,16.23,16.36,16.22,16.33,115900.0
2008-01-24 15:30:00,16.34,16.5,16.31,16.39,324500.0,16.34,16.5,16.31,16.39,324500.0
2008-01-25 09:30:00,16.57,16.85,16.36,16.55,152500.0,16.57,16.85,16.36,16.55,152500.0
2008-01-25 10:00:00,16.53,16.53,16.3,16.37,57900.0,16.53,16.53,16.3,16.37,57900.0
2008-01-25 10:30:00,16.35,16.36,16.09,16.14,95200.0,16.35,16.36,16.09,16.14,95200.0
2008-01-25 11:00:00,16.14,16.25,16.05,16.22,61300.0,16.14,16.25,16.05,16.22,61300.0
2008-01-25 11:30:00,16.2,16.32,16.18,16.28,47400.0,16.2,16.32,16.18,16.28,47400.0
2008-01-25 12:00:00,16.27,16.33,16.23,16.24,30900.0,16.27,16.33,16.23,16.24,30900.0
2008-01-25 12:30:00,16.25,16.25,16.02,16.03,63500.0,16.25,16.25,16.02,16.03,63500.0
2008-01-25 13:00:00,16.04,16.19,16.0,16.08,48000.0,16.04,16.19,16.0,16.08,48000.0
2008-01-25 13:30:00,16.07,16.08,15.92,15.96,63500.0,16.07,16.08,15.92,15.96,63500.0
2008-01-25 14:00:00,15.95,16.08,15.9,15.99,76800.0,15.95,16.08,15.9,15.99,76800.0
2008-01-25 14:30:00,15.99,16.06,15.89,16.06,73700.0,15.99,16.06,15.89,16.06,73700.0
2008-01-25 15:00:00,16.05,16.11,15.98,16.01,117100.0,16.05,16.11,15.98,16.01,117100.0
2008-01-25 15:30:00,16.01,16.01,15.75,15.87,278100.0,16.01,16.01,15.75,15.87,278100.0
2008-01-28 09:30:00,15.87,16.0,15.68,15.94,71800.0,15.87,16.0,15.68,15.94,71800.0
2008-01-28 10:00:00,15.94,15.95,15.62,15.93,83200.0,15.94,15.95,15.62,15.93,83200.0
2008-01-28 10:30:00,15.92,16.0,15.85,15.93,61000.0,15.92,16.0,15.85,15.93,61000.0
2008-01-28 11:00:00,15.94,16.09,15.93,16.07,58100.0,15.94,16.09,15.93,16.07,58100.0
2008-01-28 11:30:00,16.07,16.09,16.03,16.06,41300.0,16.07,16.09,16.03,16.06,41300.0
2008-01-28 12:00:00,16.06,16.09,16.0,16.05,45300.0,16.06,16.09,16.0,16.05,45300.0
2008-01-28 12:30:00,16.06,16.16,16.03,16.12,77100.0,16.06,16.16,16.03,16.12,77100.0
2008-01-28 13:00:00,16.11,16.25,16.11,16.23,83800.0,16.11,16.25,16.11,16.23,83800.0
2008-01-28 13:30:00,16.22,16.25,16.16,16.18,71100.0,16.22,16.25,16.16,16.18,71100.0
2008-01-28 14:00:00,16.19,16.28,16.19,16.25,77000.0,16.19,16.28,16.19,16.25,77000.0
2008-01-28 14:30:00,16.23,16.32,16.21,16.22,85400.0,16.23,16.32,16.21,16.22,85400.0
2008-01-28 15:00:00,16.22,16.24,16.06,16.16,91900.0,16.22,16.24,16.06,16.16,91900.0
2008-01-28 15:30:00,16.17,16.31,16.15,16.31,131400.0,16.17,16.31,16.15,16.31,131400.0
2008-01-29 09:30:00,16.51,16.55,16.11,16.15,84900.0,16.51,16.55,16.11,16.15,84900.0
2008-01-29 10:00:00,16.15,16.39,16.1,16.36,100600.0,16.15,16.39,16.1,16.36,100600.0
2008-01-29 10:30:00,16.36,16.45,16.33,16.43,74300.0,16.36,16.45,16.33,16.43,74300.0
2008-01-29 11:00:00,16.42,16.65,16.42,16.58,129100.0,16.42,16.65,16.42,16.58,129100.0
2008-01-29 11:30:00,16.6,16.62,16.5,16.55,49700.0,16.6,16.62,16.5,16.55,49700.0
2008-01-29 12:00:00,16.54,16.57,16.24,16.32,157400.0,16.54,16.57,16.24,16.32,157400.0
2008-01-29 12:30:00,16.32,16.54,16.32,16.47,77400.0,16.32,16.54,16.32,16.47,77400.0
2008-01-29 13:00:00,16.48,16.51,16.42,16.44,42300.0,16.48,16.51,16.42,16.44,42300.0
2008-01-29 13:30:00,16.45,16.5,16.4,16.4,65200.0,16.45,16.5,16.4,16.4,65200.0
2008-01-29 14:00:00,16.41,16.46,16.32,16.45,53100.0,16.41,16.46,16.32,16.45,53100.0
2008-01-29 14:30:00,16.45,16.48,16.35,16.44,58500.0,16.45,16.48,16.35,16.44,58500.0
2008-01-29 15:00:00,16.44,16.52,16.44,16.47,88700.0,16.44,16.52,16.44,16.47,88700.0
2008-01-29 15:30:00,16.47,16.52,16.44,16.51,166900.0,16.47,16.52,16.44,16.51,166900.0
2008-01-30 09:30:00,17.48,17.9,17.17,17.88,455000.0,17.48,17.9,17.17,17.88,455000.0
2008-01-30 10:00:00,17.91,18.55,17.25,18.39,690000.0,17.91,18.55,17.25,18.39,690000.0
2008-01-30 10:30:00,18.37,18.5,18.29,18.49,265800.0,18.37,18.5,18.29,18.49,265800.0
2008-01-30 11:00:00,18.49,18.97,18.48,18.93,382700.0,18.49,18.97,18.48,18.93,382700.0
2008-01-30 11:30:00,18.92,20.8,18.92,20.11,2429800.0,18.92,20.8,18.92,20.11,2429800.0
2008-01-30 12:00:00,20.1,20.15,19.65,19.67,912900.0,20.1,20.15,19.65,19.67,912900.0
2008-01-30 12:30:00,19.68,19.95,19.5,19.6,446700.0,19.68,19.95,19.5,19.6,446700.0
2008-01-30 13:00:00,19.6,19.67,19.45,19.55,311200.0,19.6,19.67,19.45,19.55,311200.0
2008-01-30 13:30:00,19.55,19.66,19.44,19.54,285100.0,19.55,19.66,19.44,19.54,285100.0
2008-01-30 14:00:00,19.53,20.0,19.5,19.74,484400.0,19.53,20.0,19.5,19.74,484400.0
2008-01-30 14:30:00,19.72,19.72,19.18,19.64,347300.0,19.72,19.72,19.18,19.64,347300.0
2008-01-30 15:00:00,19.65,20.04,19.48,19.57,460500.0,19.65,20.04,19.48,19.57,460500.0
2008-01-30 15:30:00,19.58,19.7,19.3,19.45,476300.0,19.58,19.7,19.3,19.45,476300.0
2008-01-31 09:30:00,19.56,20.05,19.21,19.32,710900.0,19.56,20.05,19.21,19.32,710900.0
2008-01-31 10:00:00,19.29,19.88,19.16,19.6,393800.0,19.29,19.88,19.16,19.6,393800.0
2008-01-31 10:30:00,19.6,19.65,19.32,19.51,140600.0,19.6,19.65,19.32,19.51,140600.0
2008-01-31 11:00:00,19.51,19.73,19.41,19.64,169500.0,19.51,19.73,19.41,19.64,169500.0
2008-01-31 11:30:00,19.61,19.62,19.4,19.48,172000.0,19.61,19.62,19.4,19.48,172000.0
2008-01-31 12:00:00,19.48,19.49,19.08,19.23,343700.0,19.48,19.49,19.08,19.23,343700.0
2008-01-31 12:30:00,19.22,19.25,19.13,19.22,154800.0,19.22,19.25,19.13,19.22,154800.0
2008-01-31 13:00:00,19.22,19.41,19.2,19.37,157500.0,19.22,19.41,19.2,19.37,157500.0
2008-01-31 13:30:00,19.38,19.38,19.22,19.32,304800.0,19.38,19.38,19.22,19.32,304800.0
2008-01-31 14:00:00,19.32,19.54,19.31,19.52,222800.0,19.32,19.54,19.31,19.52,222800.0
2008-01-31 14:30:00,19.52,19.76,19.5,19.66,507800.0,19.52,19.76,19.5,19.66,507800.0
2008-01-31 15:00:00,19.67,19.68,19.56,19.61,204500.0,19.67,19.68,19.56,19.61,204500.0
2008-01-31 15:30:00,19.62,19.66,19.24,19.4,375600.0,19.62,19.66,19.24,19.4,375600.0
2008-02-01 09:30:00,19.66,20.0,19.66,19.74,217500.0,19.66,20.0,19.66,19.74,217500.0
2008-02-01 10:00:00,19.76,19.99,19.69,19.82,194700.0,19.76,19.99,19.69,19.82,194700.0
2008-02-01 10:30:00,19.79,19.79,19.55,19.6,159700.0,19.79,19.79,19.55,19.6,159700.0
2008-02-01 11:00:00,19.61,19.78,19.58,19.75,119800.0,19.61,19.78,19.58,19.75,119800.0
2008-02-01 11:30:00,19.73,19.86,19.69,19.82,89800.0,19.73,19.86,19.69,19.82,89800.0
2008-02-01 12:00:00,19.79,19.82,19.68,19.78,83700.0,19.79,19.82,19.68,19.78,83700.0
2008-02-01 12:30:00,19.75,19.83,19.6,19.65,100600.0,19.75,19.83,19.6,19.65,100600.0
2008-02-01 13:00:00,19.65,19.77,19.63,19.66,115300.0,19.65,19.77,19.63,19.66,115300.0
2008-02-01 13:30:00,19.67,19.8,19.66,19.73,88100.0,19.67,19.8,19.66,19.73,88100.0
2008-02-01 14:00:00,19.73,19.84,19.71,19.82,109100.0,19.73,19.84,19.71,19.82,109100.0
2008-02-01 14:30:00,19.82,19.92,19.78,19.85,150400.0,19.82,19.92,19.78,19.85,150400.0
2008-02-01 15:00:00,19.84,19.95,19.79,19.91,241300.0,19.84,19.95,19.79,19.91,241300.0
2008-02-01 15:30:00,19.9,20.0,19.85,19.93,367300.0,19.9,20.0,19.85,19.93,367300.0
2008-02-04 09:30:00,20.0,20.33,20.0,20.22,272000.0,20.0,20.33,20.0,20.22,272000.0
2008-02-04 10:00:00,20.25,20.62,20.05,20.53,277500.0,20.25,20.62,20.05,20.53,277500.0
2008-02-04 10:30:00,20.52,20.58,20.35,20.48,257800.0,20.52,20.58,20.35,20.48,257800.0
2008-02-04 11:00:00,20.48,20.5,20.33,20.47,144800.0,20.48,20.5,20.33,20.47,144800.0
2008-02-04 11:30:00,20.45,20.5,20.38,20.4,100100.0,20.45,20.5,20.38,20.4,100100.0
2008-02-04 12:00:00,20.42,20.48,20.28,20.41,116300.0,20.42,20.48,20.28,20.41,116300.0
2008-02-04 12:30:00,20.45,20.5,20.38,20.44,70800.0,20.45,20.5,20.38,20.44,70800.0
2008-02-04 13:00:00,20.47,20.49,20.26,20.32,103700.0,20.47,20.49,20.26,20.32,103700.0
2008-02-04 13:30:00,20.32,20.45,20.29,20.45,111800.0,20.32,20.45,20.29,20.45,111800.0
2008-02-04 14:00:00,20.44,20.47,20.29,20.3,240600.0,20.44,20.47,20.29,20.3,240600.0
2008-02-04 14:30:00,20.31,20.44,20.2,20.35,204000.0,20.31,20.44,20.2,20.35,204000.0
2008-02-04 15:00:00,20.35,20.38,20.15,20.25,456600.0,20.35,20.38,20.15,20.25,456600.0
2008-02-04 15:30:00,20.26,20.31,20.1,20.11,612700.0,20.26,20.31,20.1,20.11,612700.0
2008-02-05 09:30:00,19.4,19.69,19.01,19.25,478600.0,19.4,19.69,19.01,19.25,478600.0
2008-02-05 10:00:00,19.26,19.35,19.05,19.14,226500.0,19.26,19.35,19.05,19.14,226500.0
2008-02-05 10:30:00,19.16,19.19,18.81,18.84,288600.0,19.16,19.19,18.81,18.84,288600.0
2008-02-05 11:00:00,18.82,18.96,18.75,18.94,171900.0,18.82,18.96,18.75,18.94,171900.0
2008-02-05 11:30:00,18.92,19.1,18.91,18.95,128800.0,18.92,19.1,18.91,18.95,128800.0
2008-02-05 12:00:00,18.95,18.97,18.7,18.73,123100.0,18.95,18.97,18.7,18.73,123100.0
2008-02-05 12:30:00,18.73,18.75,18.48,18.6,169300.0,18.73,18.75,18.48,18.6,169300.0
2008-02-05 13:00:00,18.6,18.65,18.5,18.52,127200.0,18.6,18.65,18.5,18.52,127200.0
2008-02-05 13:30:00,18.52,18.52,18.35,18.41,185400.0,18.52,18.52,18.35,18.41,185400.0
2008-02-05 14:00:00,18.42,18.43,18.18,18.21,229200.0,18.42,18.43,18.18,18.21,229200.0
2008-02-05 14:30:00,18.22,18.44,18.2,18.25,181200.0,18.22,18.44,18.2,18.25,181200.0
2008-02-05 15:00:00,18.21,18.32,18.2,18.28,236800.0,18.21,18.32,18.2,18.28,236800.0
2008-02-05 15:30:00,18.26,18.4,18.11,18.2,399000.0,18.26,18.4,18.11,18.2,399000.0
2008-02-06 09:30:00,18.36,18.49,17.96,18.07,228400.0,18.36,18.49,17.96,18.07,228400.0
2008-02-06 10:00:00,18.07,18.27,17.72,17.74,206100.0,18.07,18.27,17.72,17.74,206100.0
2008-02-06 10:30:00,17.75,18.05,17.71,17.97,159400.0,17.75,18.05,17.71,17.97,159400.0
2008-02-06 11:00:00,17.96,18.07,17.89,17.93,102500.0,17.96,18.07,17.89,17.93,102500.0
2008-02-06 11:30:00,17.95,18.0,17.85,17.98,95500.0,17.95,18.0,17.85,17.98,95500.0
2008-02-06 12:00:00,17.97,18.01,17.81,17.83,63600.0,17.97,18.01,17.81,17.83,63600.0
2008-02-06 12:30:00,17.83,17.85,17.76,17.77,53600.0,17.83,17.85,17.76,17.77,53600.0
2008-02-06 13:00:00,17.76,17.77,17.63,17.64,94700.0,17.76,17.77,17.63,17.64,94700.0
2008-02-06 13:30:00,17.64,17.64,17.42,17.42,122000.0,17.64,17.64,17.42,17.42,122000.0
2008-02-06 14:00:00,17.43,17.47,17.21,17.36,158500.0,17.43,17.47,17.21,17.36,158500.0
2008-02-06 14:30:00,17.36,17.46,17.24,17.42,195100.0,17.36,17.46,17.24,17.42,195100.0
2008-02-06 15:00:00,17.43,17.45,17.18,17.33,223600.0,17.43,17.45,17.18,17.33,223600.0
2008-02-06 15:30:00,17.34,17.35,17.16,17.23,472200.0,17.34,17.35,17.16,17.23,472200.0
2008-02-07 09:30:00,17.03,17.06,16.64,16.71,246400.0,17.03,17.06,16.64,16.71,246400.0
2008-02-07 10:00:00,16.73,17.46,16.72,17.4,297000.0,16.73,17.46,16.72,17.4,297000.0
2008-02-07 10:30:00,17.4,17.4,17.19,17.21,114200.0,17.4,17.4,17.19,17.21,114200.0
2008-02-07 11:00:00,17.21,17.23,17.08,17.14,111500.0,17.21,17.23,17.08,17.14,111500.0
2008-02-07 11:30:00,17.14,17.3,17.14,17.29,92700.0,17.14,17.3,17.14,17.29,92700.0
2008-02-07 12:00:00,17.31,17.39,17.2,17.39,61700.0,17.31,17.39,17.2,17.39,61700.0
2008-02-07 12:30:00,17.37,17.62,17.36,17.53,125900.0,17.37,17.62,17.36,17.53,125900.0
2008-02-07 13:00:00,17.53,17.59,17.4,17.53,91600.0,17.53,17.59,17.4,17.53,91600.0
2008-02-07 13:30:00,17.53,17.74,17.48,17.73,130400.0,17.53,17.74,17.48,17.73,130400.0
2008-02-07 14:00:00,17.71,17.84,17.5,17.59,112700.0,17.71,17.84,17.5,17.59,112700.0
2008-02-07 14:30:00,17.59,17.62,17.37,17.43,137300.0,17.59,17.62,17.37,17.43,137300.0
2008-02-07 15:00:00,17.42,17.52,17.19,17.42,176300.0,17.42,17.52,17.19,17.42,176300.0
2008-02-07 15:30:00,17.43,17.55,17.37,17.5,211800.0,17.43,17.55,17.37,17.5,211800.0
2008-02-08 09:30:00,17.4,17.81,17.37,17.66,102300.0,17.4,17.81,17.37,17.66,102300.0
2008-02-08 10:00:00,17.66,17.81,17.63,17.69,148900.0,17.66,17.81,17.63,17.69,148900.0
2008-02-08 10:30:00,17.68,17.94,17.67,17.94,121800.0,17.68,17.94,17.67,17.94,121800.0
2008-02-08 11:00:00,17.93,18.14,17.93,17.99,186200.0,17.93,18.14,17.93,17.99,186200.0
2008-02-08 11:30:00,17.99,18.1,17.85,17.89,82200.0,17.99,18.1,17.85,17.89,82200.0
2008-02-08 12:00:00,17.89,18.0,17.79,17.91,72100.0,17.89,18.0,17.79,17.91,72100.0
2008-02-08 12:30:00,17.92,17.95,17.83,17.92,56900.0,17.92,17.95,17.83,17.92,56900.0
2008-02-08 13:00:00,17.91,17.91,17.76,17.84,71300.0,17.91,17.91,17.76,17.84,71300.0
2008-02-08 13:30:00,17.82,17.88,17.65,17.8,70900.0,17.82,17.88,17.65,17.8,70900.0
2008-02-08 14:00:00,17.81,17.89,17.72,17.83,87700.0,17.81,17.89,17.72,17.83,87700.0
2008-02-08 14:30:00,17.81,17.87,17.73,17.74,90100.0,17.81,17.87,17.73,17.74,90100.0
2008-02-08 15:00:00,17.73,17.82,17.7,17.8,137100.0,17.73,17.82,17.7,17.8,137100.0
2008-02-08 15:30:00,17.82,17.94,17.74,17.84,187800.0,17.82,17.94,17.74,17.84,187800.0
2008-02-11 09:30:00,18.19,18.42,17.96,18.17,175200.0,18.19,18.42,17.96,18.17,175200.0
2008-02-11 10:00:00,18.18,18.3,18.15,18.21,139100.0,18.18,18.3,18.15,18.21,139100.0
2008-02-11 10:30:00,18.21,18.36,18.17,18.35,112300.0,18.21,18.36,18.17,18.35,112300.0
2008-02-11 11:00:00,18.35,18.52,18.34,18.36,128300.0,18.35,18.52,18.34,18.36,128300.0
2008-02-11 11:30:00,18.33,18.35,18.0,18.03,221700.0,18.33,18.35,18.0,18.03,221700.0
2008-02-11 12:00:00,18.02,18.15,18.02,18.02,120100.0,18.02,18.15,18.02,18.02,120100.0
2008-02-11 12:30:00,18.03,18.32,18.03,18.26,91400.0,18.03,18.32,18.03,18.26,91400.0
2008-02-11 13:00:00,18.27,18.31,18.17,18.25,73800.0,18.27,18.31,18.17,18.25,73800.0
2008-02-11 13:30:00,18.24,18.36,18.24,18.32,105000.0,18.24,18.36,18.24,18.32,105000.0
2008-02-11 14:00:00,18.33,18.34,18.22,18.24,72400.0,18.33,18.34,18.22,18.24,72400.0
2008-02-11 14:30:00,18.25,18.33,18.17,18.28,81800.0,18.25,18.33,18.17,18.28,81800.0
2008-02-11 15:00:00,18.28,18.42,18.24,18.4,186000.0,18.28,18.42,18.24,18.4,186000.0
2008-02-11 15:30:00,18.41,18.42,18.25,18.26,184300.0,18.41,18.42,18.25,18.26,184300.0
2008-02-12 09:30:00,18.4,18.75,18.31,18.49,170800.0,18.4,18.75,18.31,18.49,170800.0
2008-02-12 10:00:00,18.46,18.58,18.21,18.29,211800.0,18.46,18.58,18.21,18.29,211800.0
2008-02-12 10:30:00,18.29,18.62,18.25,18.57,94800.0,18.29,18.62,18.25,18.57,94800.0
2008-02-12 11:00:00,18.57,18.64,18.47,18.63,83000.0,18.57,18.64,18.47,18.63,83000.0
2008-02-12 11:30:00,18.64,18.71,18.58,18.61,83300.0,18.64,18.71,18.58,18.61,83300.0
2008-02-12 12:00:00,18.6,18.63,18.44,18.52,52400.0,18.6,18.63,18.44,18.52,52400.0
2008-02-12 12:30:00,18.52,18.52,18.4,18.5,75300.0,18.52,18.52,18.4,18.5,75300.0
2008-02-12 13:00:00,18.51,18.59,18.49,18.59,68100.0,18.51,18.59,18.49,18.59,68100.0
2008-02-12 13:30:00,18.58,18.63,18.48,18.61,50100.0,18.58,18.63,18.48,18.61,50100.0
2008-02-12 14:00:00,18.61,18.62,18.45,18.55,63700.0,18.61,18.62,18.45,18.55,63700.0
2008-02-12 14:30:00,18.54,18.61,18.37,18.6,113500.0,18.54,18.61,18.37,18.6,113500.0
2008-02-12 15:00:00,18.59,18.59,18.33,18.33,132100.0,18.59,18.59,18.33,18.33,132100.0
2008-02-12 15:30:00,18.34,18.38,18.21,18.31,196400.0,18.34,18.38,18.21,18.31,196400.0
2008-02-13 09:30:00,18.38,18.57,18.19,18.25,136800.0,18.38,18.57,18.19,18.25,136800.0
2008-02-13 10:00:00,18.25,18.41,18.11,18.27,152900.0,18.25,18.41,18.11,18.27,152900.0
2008-02-13 10:30:00,18.26,18.28,18.17,18.26,84400.0,18.26,18.28,18.17,18.26,84400.0
2008-02-13 11:00:00,18.26,18.34,18.18,18.34,63800.0,18.26,18.34,18.18,18.34,63800.0
2008-02-13 11:30:00,18.32,18.5,18.31,18.44,83100.0,18.32,18.5,18.31,18.44,83100.0
2008-02-13 12:00:00,18.45,18.54,18.34,18.4,95600.0,18.45,18.54,18.34,18.4,95600.0
2008-02-13 12:30:00,18.4,18.52,18.37,18.52,51400.0,18.4,18.52,18.37,18.52,51400.0
2008-02-13 13:00:00,18.52,18.54,18.41,18.54,70900.0,18.52,18.54,18.41,18.54,70900.0
2008-02-13 13:30:00,18.53,18.54,18.4,18.44,119900.0,18.53,18.54,18.4,18.44,119900.0
2008-02-13 14:00:00,18.44,18.46,18.34,18.41,78000.0,18.44,18.46,18.34,18.41,78000.0
2008-02-13 14:30:00,18.41,18.45,18.33,18.39,168900.0,18.41,18.45,18.33,18.39,168900.0
2008-02-13 15:00:00,18.39,18.56,18.37,18.49,167100.0,18.39,18.56,18.37,18.49,167100.0
2008-02-13 15:30:00,18.48,18.59,18.46,18.53,181500.0,18.48,18.59,18.46,18.53,181500.0
2008-02-14 09:30:00,18.68,18.88,18.38,18.78,152200.0,18.68,18.88,18.38,18.78,152200.0
2008-02-14 10:00:00,18.78,18.88,18.71,18.82,105000.0,18.78,18.88,18.71,18.82,105000.0
2008-02-14 10:30:00,18.84,18.88,18.67,18.69,131800.0,18.84,18.88,18.67,18.69,131800.0
2008-02-14 11:00:00,18.68,18.9,18.66,18.89,133200.0,18.68,18.9,18.66,18.89,133200.0
2008-02-14 11:30:00,18.88,18.92,18.77,18.8,74400.0,18.88,18.92,18.77,18.8,74400.0
2008-02-14 12:00:00,18.8,18.92,18.74,18.89,82500.0,18.8,18.92,18.74,18.89,82500.0
2008-02-14 12:30:00,18.89,18.92,18.71,18.72,66900.0,18.89,18.92,18.71,18.72,66900.0
2008-02-14 13:00:00,18.72,18.84,18.64,18.74,102400.0,18.72,18.84,18.64,18.74,102400.0
2008-02-14 13:30:00,18.73,18.85,18.67,18.85,88400.0,18.73,18.85,18.67,18.85,88400.0
2008-02-14 14:00:00,18.85,19.03,18.84,18.9,262000.0,18.85,19.03,18.84,18.9,262000.0
2008-02-14 14:30:00,18.91,18.91,18.7,18.77,141900.0,18.91,18.91,18.7,18.77,141900.0
2008-02-14 15:00:00,18.76,18.85,18.69,18.78,113600.0,18.76,18.85,18.69,18.78,113600.0
2008-02-14 15:30:00,18.77,18.81,18.62,18.64,172800.0,18.77,18.81,18.62,18.64,172800.0
2008-02-15 09:30:00,18.77,18.94,18.6,18.76,139400.0,18.77,18.94,18.6,18.76,139400.0
2008-02-15 10:00:00,18.74,18.75,18.43,18.53,154300.0,18.74,18.75,18.43,18.53,154300.0
2008-02-15 10:30:00,18.53,18.72,18.53,18.56,111400.0,18.53,18.72,18.53,18.56,111400.0
2008-02-15 11:00:00,18.57,18.6,18.38,18.41,84300.0,18.57,18.6,18.38,18.41,84300.0
2008-02-15 11:30:00,18.43,18.45,18.33,18.45,71900.0,18.43,18.45,18.33,18.45,71900.0
2008-02-15 12:00:00,18.45,18.56,18.39,18.4,55200.0,18.45,18.56,18.39,18.4,55200.0
2008-02-15 12:30:00,18.4,18.42,18.28,18.35,63400.0,18.4,18.42,18.28,18.35,63400.0
2008-02-15 13:00:00,18.35,18.38,18.25,18.26,65800.0,18.35,18.38,18.25,18.26,65800.0
2008-02-15 13:30:00,18.26,18.45,18.25,18.44,59000.0,18.26,18.45,18.25,18.44,59000.0
2008-02-15 14:00:00,18.46,18.5,18.36,18.4,76600.0,18.46,18.5,18.36,18.4,76600.0
2008-02-15 14:30:00,18.41,18.44,18.29,18.3,79900.0,18.41,18.44,18.29,18.3,79900.0
2008-02-15 15:00:00,18.29,18.35,18.25,18.3,113300.0,18.29,18.35,18.25,18.3,113300.0
2008-02-15 15:30:00,18.3,18.35,18.26,18.29,204800.0,18.3,18.35,18.26,18.29,204800.0
2008-02-19 09:30:00,18.58,18.78,18.58,18.75,224000.0,18.58,18.78,18.58,18.75,224000.0
2008-02-19 10:00:00,18.75,18.88,18.69,18.77,175400.0,18.75,18.88,18.69,18.77,175400.0
2008-02-19 10:30:00,18.76,18.83,18.66,18.78,100800.0,18.76,18.83,18.66,18.78,100800.0
2008-02-19 11:00:00,18.78,18.82,18.69,18.71,98300.0,18.78,18.82,18.69,18.71,98300.0
2008-02-19 11:30:00,18.71,18.84,18.71,18.81,84700.0,18.71,18.84,18.71,18.81,84700.0
2008-02-19 12:00:00,18.81,18.86,18.75,18.85,74800.0,18.81,18.86,18.75,18.85,74800.0
2008-02-19 12:30:00,18.84,18.87,18.78,18.79,77500.0,18.84,18.87,18.78,18.79,77500.0
2008-02-19 13:00:00,18.78,18.99,18.78,18.93,147500.0,18.78,18.99,18.78,18.93,147500.0
2008-02-19 13:30:00,18.93,18.94,18.85,18.87,41500.0,18.93,18.94,18.85,18.87,41500.0
2008-02-19 14:00:00,18.87,18.9,18.76,18.79,91300.0,18.87,18.9,18.76,18.79,91300.0
2008-02-19 14:30:00,18.78,18.78,18.53,18.53,226800.0,18.78,18.78,18.53,18.53,226800.0
2008-02-19 15:00:00,18.54,18.6,18.43,18.44,187500.0,18.54,18.6,18.43,18.44,187500.0
2008-02-19 15:30:00,18.43,18.52,18.36,18.43,271900.0,18.43,18.52,18.36,18.43,271900.0
2008-02-20 09:30:00,18.24,18.62,18.22,18.4,150400.0,18.24,18.62,18.22,18.4,150400.0
2008-02-20 10:00:00,18.37,18.41,18.17,18.25,84600.0,18.37,18.41,18.17,18.25,84600.0
2008-02-20 10:30:00,18.22,18.24,18.07,18.13,114900.0,18.22,18.24,18.07,18.13,114900.0
2008-02-20 11:00:00,18.12,18.18,18.08,18.16,60100.0,18.12,18.18,18.08,18.16,60100.0
2008-02-20 11:30:00,18.15,18.17,17.96,17.99,126500.0,18.15,18.17,17.96,17.99,126500.0
2008-02-20 12:00:00,17.99,18.32,17.98,18.23,122700.0,17.99,18.32,17.98,18.23,122700.0
2008-02-20 12:30:00,18.23,18.28,18.15,18.22,67400.0,18.23,18.28,18.15,18.22,67400.0
2008-02-20 13:00:00,18.22,18.38,18.18,18.19,93000.0,18.22,18.38,18.18,18.19,93000.0
2008-02-20 13:30:00,18.19,18.35,18.16,18.25,72200.0,18.19,18.35,18.16,18.25,72200.0
2008-02-20 14:00:00,18.25,18.33,18.11,18.16,114300.0,18.25,18.33,18.11,18.16,114300.0
2008-02-20 14:30:00,18.16,18.43,18.13,18.3,188100.0,18.16,18.43,18.13,18.3,188100.0
2008-02-20 15:00:00,18.31,18.41,18.24,18.31,256800.0,18.31,18.41,18.24,18.31,256800.0
2008-02-20 15:30:00,18.31,18.37,18.26,18.36,265100.0,18.31,18.37,18.26,18.36,265100.0
2008-02-21 09:30:00,18.7,18.75,18.42,18.54,95300.0,18.7,18.75,18.42,18.54,95300.0
2008-02-21 10:00:00,18.51,18.68,18.4,18.52,70600.0,18.51,18.68,18.4,18.52,70600.0
2008-02-21 10:30:00,18.53,18.56,18.35,18.35,119000.0,18.53,18.56,18.35,18.35,119000.0
2008-02-21 11:00:00,18.34,18.45,18.27,18.31,46300.0,18.34,18.45,18.27,18.31,46300.0
2008-02-21 11:30:00,18.31,18.37,18.25,18.29,40600.0,18.31,18.37,18.25,18.29,40600.0
2008-02-21 12:00:00,18.28,18.28,18.07,18.18,129800.0,18.28,18.28,18.07,18.18,129800.0
2008-02-21 12:30:00,18.17,18.27,18.1,18.24,85600.0,18.17,18.27,18.1,18.24,85600.0
2008-02-21 13:00:00,18.24,18.24,17.98,18.09,172600.0,18.24,18.24,17.98,18.09,172600.0
2008-02-21 13:30:00,18.09,18.1,17.92,17.98,85800.0,18.09,18.1,17.92,17.98,85800.0
2008-02-21 14:00:00,17.99,18.05,17.97,18.04,95700.0,17.99,18.05,17.97,18.04,95700.0
2008-02-21 14:30:00,18.02,18.06,17.89,18.04,140100.0,18.02,18.06,17.89,18.04,140100.0
2008-02-21 15:00:00,18.04,18.04,17.79,17.82,268000.0,18.04,18.04,17.79,17.82,268000.0
2008-02-21 15:30:00,17.81,17.97,17.81,17.87,393400.0,17.81,17.97,17.81,17.87,393400.0
2008-02-22 09:30:00,18.01,18.1,17.83,17.88,72900.0,18.01,18.1,17.83,17.88,72900.0
2008-02-22 10:00:00,17.87,17.88,17.5,17.59,152000.0,17.87,17.88,17.5,17.59,152000.0
2008-02-22 10:30:00,17.59,17.61,17.36,17.41,188700.0,17.59,17.61,17.36,17.41,188700.0
2008-02-22 11:00:00,17.39,17.53,17.39,17.53,114600.0,17.39,17.53,17.39,17.53,114600.0
2008-02-22 11:30:00,17.52,17.57,17.38,17.41,75600.0,17.52,17.57,17.38,17.41,75600.0
2008-02-22 12:00:00,17.41,17.42,17.32,17.32,112800.0,17.41,17.42,17.32,17.32,112800.0
2008-02-22 12:30:00,17.32,17.49,17.32,17.42,115600.0,17.32,17.49,17.32,17.42,115600.0
2008-02-22 13:00:00,17.42,17.44,17.35,17.35,70100.0,17.42,17.44,17.35,17.35,70100.0
2008-02-22 13:30:00,17.35,17.5,17.33,17.45,148200.0,17.35,17.5,17.33,17.45,148200.0
2008-02-22 14:00:00,17.45,17.49,17.38,17.43,102700.0,17.45,17.49,17.38,17.43,102700.0
2008-02-22 14:30:00,17.42,17.5,17.38,17.48,108000.0,17.42,17.5,17.38,17.48,108000.0
2008-02-22 15:00:00,17.48,17.57,17.38,17.55,152900.0,17.48,17.57,17.38,17.55,152900.0
2008-02-22 15:30:00,17.57,17.86,17.53,17.8,377200.0,17.57,17.86,17.53,17.8,377200.0
2008-02-25 09:30:00,17.77,17.77,17.4,17.71,92900.0,17.77,17.77,17.4,17.71,92900.0
2008-02-25 10:00:00,17.74,18.24,17.68,18.24,155400.0,17.74,18.24,17.68,18.24,155400.0
2008-02-25 10:30:00,18.24,18.28,18.07,18.21,85900.0,18.24,18.28,18.07,18.21,85900.0
2008-02-25 11:00:00,18.23,18.24,18.04,18.05,42300.0,18.23,18.24,18.04,18.05,42300.0
2008-02-25 11:30:00,18.04,18.06,17.92,17.92,46800.0,18.04,18.06,17.92,17.92,46800.0
2008-02-25 12:00:00,17.91,18.08,17.78,17.86,66900.0,17.91,18.08,17.78,17.86,66900.0
2008-02-25 12:30:00,17.89,18.05,17.86,18.05,51100.0,17.89,18.05,17.86,18.05,51100.0
2008-02-25 13:00:00,18.03,18.09,17.91,17.92,73700.0,18.03,18.09,17.91,17.92,73700.0
2008-02-25 13:30:00,17.93,18.05,17.83,18.01,57600.0,17.93,18.05,17.83,18.01,57600.0
2008-02-25 14:00:00,18.01,18.19,17.89,18.18,86300.0,18.01,18.19,17.89,18.18,86300.0
2008-02-25 14:30:00,18.2,18.23,17.94,18.12,182000.0,18.2,18.23,17.94,18.12,182000.0
2008-02-25 15:00:00,18.1,18.21,18.02,18.21,162600.0,18.1,18.21,18.02,18.21,162600.0
2008-02-25 15:30:00,18.2,18.29,18.11,18.11,235700.0,18.2,18.29,18.11,18.11,235700.0
2008-02-26 09:30:00,18.32,18.53,18.01,18.5,135900.0,18.32,18.53,18.01,18.5,135900.0
2008-02-26 10:00:00,18.5,18.53,18.34,18.35,96400.0,18.5,18.53,18.34,18.35,96400.0
2008-02-26 10:30:00,18.35,18.6,18.32,18.49,88800.0,18.35,18.6,18.32,18.49,88800.0
2008-02-26 11:00:00,18.49,18.64,18.49,18.61,128000.0,18.49,18.64,18.49,18.61,128000.0
2008-02-26 11:30:00,18.59,18.77,18.59,18.76,93100.0,18.59,18.77,18.59,18.76,93100.0
2008-02-26 12:00:00,18.76,18.95,18.75,18.84,178400.0,18.76,18.95,18.75,18.84,178400.0
2008-02-26 12:30:00,18.84,18.86,18.57,18.65,166000.0,18.84,18.86,18.57,18.65,166000.0
2008-02-26 13:00:00,18.65,18.79,18.55,18.75,147700.0,18.65,18.79,18.55,18.75,147700.0
2008-02-26 13:30:00,18.74,18.88,18.72,18.78,164800.0,18.74,18.88,18.72,18.78,164800.0
2008-02-26 14:00:00,18.77,18.92,18.73,18.87,152300.0,18.77,18.92,18.73,18.87,152300.0
2008-02-26 14:30:00,18.88,18.99,18.88,18.97,163300.0,18.88,18.99,18.88,18.97,163300.0
2008-02-26 15:00:00,18.97,18.98,18.72,18.82,198600.0,18.97,18.98,18.72,18.82,198600.0
2008-02-26 15:30:00,18.84,18.85,18.69,18.73,221100.0,18.84,18.85,18.69,18.73,221100.0
2008-02-27 09:30:00,18.51,18.83,18.51,18.77,66000.0,18.51,18.83,18.51,18.77,66000.0
2008-02-27 10:00:00,18.75,18.97,18.7,18.91,86400.0,18.75,18.97,18.7,18.91,86400.0
2008-02-27 10:30:00,18.91,19.32,18.89,19.16,198900.0,18.91,19.32,18.89,19.16,198900.0
2008-02-27 11:00:00,19.16,19.38,19.13,19.25,115300.0,19.16,19.38,19.13,19.25,115300.0
2008-02-27 11:30:00,19.25,19.27,19.17,19.24,85400.0,19.25,19.27,19.17,19.24,85400.0
2008-02-27 12:00:00,19.24,19.26,19.13,19.15,52100.0,19.24,19.26,19.13,19.15,52100.0
2008-02-27 12:30:00,19.14,19.27,19.05,19.21,88300.0,19.14,19.27,19.05,19.21,88300.0
2008-02-27 13:00:00,19.2,19.23,19.08,19.15,63500.0,19.2,19.23,19.08,19.15,63500.0
2008-02-27 13:30:00,19.14,19.18,18.97,19.07,131900.0,19.14,19.18,18.97,19.07,131900.0
2008-02-27 14:00:00,19.06,19.06,18.89,18.99,164200.0,19.06,19.06,18.89,18.99,164200.0
2008-02-27 14:30:00,18.98,19.07,18.89,18.99,208200.0,18.98,19.07,18.89,18.99,208200.0
2008-02-27 15:00:00,18.99,19.06,18.85,19.05,206200.0,18.99,19.06,18.85,19.05,206200.0
2008-02-27 15:30:00,19.05,19.07,18.95,18.98,250500.0,19.05,19.07,18.95,18.98,250500.0
2008-02-28 09:30:00,19.39,19.39,19.03,19.04,167300.0,19.39,19.39,19.03,19.04,167300.0
2008-02-28 10:00:00,19.05,19.2,18.93,19.15,144700.0,19.05,19.2,18.93,19.15,144700.0
2008-02-28 10:30:00,19.18,19.27,19.05,19.05,50300.0,19.18,19.27,19.05,19.05,50300.0
2008-02-28 11:00:00,19.03,19.04,18.74,18.78,97300.0,19.03,19.04,18.74,18.78,97300.0
2008-02-28 11:30:00,18.77,18.84,18.66,18.82,62700.0,18.77,18.84,18.66,18.82,62700.0
2008-02-28 12:00:00,18.83,18.83,18.66,18.82,46100.0,18.83,18.83,18.66,18.82,46100.0
2008-02-28 12:30:00,18.8,18.84,18.72,18.73,26000.0,18.8,18.84,18.72,18.73,26000.0
2008-02-28 13:00:00,18.72,18.83,18.69,18.7,43300.0,18.72,18.83,18.69,18.7,43300.0
2008-02-28 13:30:00,18.71,18.77,18.68,18.73,41300.0,18.71,18.77,18.68,18.73,41300.0
2008-02-28 14:00:00,18.73,18.82,18.62,18.78,82400.0,18.73,18.82,18.62,18.78,82400.0
2008-02-28 14:30:00,18.78,18.82,18.68,18.77,89800.0,18.78,18.82,18.68,18.77,89800.0
2008-02-28 15:00:00,18.76,18.77,18.63,18.66,136000.0,18.76,18.77,18.63,18.66,136000.0
2008-02-28 15:30:00,18.65,18.7,18.59,18.65,246800.0,18.65,18.7,18.59,18.65,246800.0
2008-02-29 09:30:00,18.41,18.61,18.24,18.6,112300.0,18.41,18.61,18.24,18.6,112300.0
2008-02-29 10:00:00,18.58,18.59,18.23,18.38,51500.0,18.58,18.59,18.23,18.38,51500.0
2008-02-29 10:30:00,18.36,18.36,18.21,18.29,42600.0,18.36,18.36,18.21,18.29,42600.0
2008-02-29 11:00:00,18.29,18.44,18.21,18.25,60400.0,18.29,18.44,18.21,18.25,60400.0
2008-02-29 11:30:00,18.25,18.36,18.21,18.31,83700.0,18.25,18.36,18.21,18.31,83700.0
2008-02-29 12:00:00,18.3,18.38,18.27,18.34,33200.0,18.3,18.38,18.27,18.34,33200.0
2008-02-29 12:30:00,18.35,18.35,18.21,18.24,23300.0,18.35,18.35,18.21,18.24,23300.0
2008-02-29 13:00:00,18.25,18.33,18.24,18.28,71200.0,18.25,18.33,18.24,18.28,71200.0
2008-02-29 13:30:00,18.26,18.26,18.0,18.03,128500.0,18.26,18.26,18.0,18.03,128500.0
2008-02-29 14:00:00,18.03,18.06,18.0,18.04,106600.0,18.03,18.06,18.0,18.04,106600.0
2008-02-29 14:30:00,18.04,18.09,17.97,18.05,145300.0,18.04,18.09,17.97,18.05,145300.0
2008-02-29 15:00:00,18.05,18.08,17.94,18.04,168800.0,18.05,18.08,17.94,18.04,168800.0
2008-02-29 15:30:00,18.03,18.07,17.85,18.05,247800.0,18.03,18.07,17.85,18.05,247800.0
2008-03-03 09:30:00,17.9,17.99,17.57,17.83,147600.0,17.9,17.99,17.57,17.83,147600.0
2008-03-03 10:00:00,17.83,17.98,17.82,17.87,84300.0,17.83,17.98,17.82,17.87,84300.0
2008-03-03 10:30:00,17.86,17.86,17.53,17.58,110700.0,17.86,17.86,17.53,17.58,110700.0
2008-03-03 11:00:00,17.57,17.58,17.46,17.57,100500.0,17.57,17.58,17.46,17.57,100500.0
2008-03-03 11:30:00,17.54,17.8,17.54,17.79,69800.0,17.54,17.8,17.54,17.79,69800.0
2008-03-03 12:00:00,17.79,17.88,17.69,17.83,61500.0,17.79,17.88,17.69,17.83,61500.0
2008-03-03 12:30:00,17.83,17.88,17.7,17.75,44300.0,17.83,17.88,17.7,17.75,44300.0
2008-03-03 13:00:00,17.75,17.79,17.63,17.69,44900.0,17.75,17.79,17.63,17.69,44900.0
2008-03-03 13:30:00,17.69,17.74,17.56,17.58,71200.0,17.69,17.74,17.56,17.58,71200.0
2008-03-03 14:00:00,17.56,17.57,17.4,17.43,161200.0,17.56,17.57,17.4,17.43,161200.0
2008-03-03 14:30:00,17.43,17.54,17.34,17.53,152700.0,17.43,17.54,17.34,17.53,152700.0
2008-03-03 15:00:00,17.52,17.59,17.46,17.54,138400.0,17.52,17.59,17.46,17.54,138400.0
2008-03-03 15:30:00,17.55,17.64,17.41,17.54,243400.0,17.55,17.64,17.41,17.54,243400.0
2008-03-04 09:30:00,17.26,17.6,17.18,17.26,87700.0,17.26,17.6,17.18,17.26,87700.0
2008-03-04 10:00:00,17.25,17.36,17.18,17.25,163900.0,17.25,17.36,17.18,17.25,163900.0
2008-03-04 10:30:00,17.21,17.22,17.0,17.0,167600.0,17.21,17.22,17.0,17.0,167600.0
2008-03-04 11:00:00,17.0,17.04,16.85,17.0,122900.0,17.0,17.04,16.85,17.0,122900.0
2008-03-04 11:30:00,17.02,17.02,16.9,16.93,76500.0,17.02,17.02,16.9,16.93,76500.0
2008-03-04 12:00:00,16.93,17.06,16.93,17.01,87500.0,16.93,17.06,16.93,17.01,87500.0
2008-03-04 12:30:00,17.03,17.1,17.0,17.05,104100.0,17.03,17.1,17.0,17.05,104100.0
2008-03-04 13:00:00,17.07,17.15,17.03,17.14,80400.0,17.07,17.15,17.03,17.14,80400.0
2008-03-04 13:30:00,17.14,17.17,16.96,16.99,167100.0,17.14,17.17,16.96,16.99,167100.0
2008-03-04 14:00:00,17.0,17.12,16.94,17.05,106200.0,17.0,17.12,16.94,17.05,106200.0
2008-03-04 14:30:00,17.05,17.24,17.01,17.15,135900.0,17.05,17.24,17.01,17.15,135900.0
2008-03-04 15:00:00,17.14,17.46,17.11,17.35,247500.0,17.14,17.46,17.11,17.35,247500.0
2008-03-04 15:30:00,17.35,17.51,17.28,17.38,293800.0,17.35,17.51,17.28,17.38,293800.0
2008-03-05 09:30:00,17.44,18.04,17.18,17.95,166300.0,17.44,18.04,17.18,17.95,166300.0
2008-03-05 10:00:00,17.96,18.05,17.78,17.91,137100.0,17.96,18.05,17.78,17.91,137100.0
2008-03-05 10:30:00,17.91,17.97,17.81,17.91,55700.0,17.91,17.97,17.81,17.91,55700.0
2008-03-05 11:00:00,17.9,18.0,17.88,17.99,60800.0,17.9,18.0,17.88,17.99,60800.0
2008-03-05 11:30:00,17.99,18.0,17.88,17.96,57700.0,17.99,18.0,17.88,17.96,57700.0
2008-03-05 12:00:00,17.95,18.09,17.87,17.9,212600.0,17.95,18.09,17.87,17.9,212600.0
2008-03-05 12:30:00,17.93,17.94,17.68,17.72,209700.0,17.93,17.94,17.68,17.72,209700.0
2008-03-05 13:00:00,17.74,17.91,17.69,17.78,191900.0,17.74,17.91,17.69,17.78,191900.0
2008-03-05 13:30:00,17.79,17.79,17.55,17.61,138100.0,17.79,17.79,17.55,17.61,138100.0
2008-03-05 14:00:00,17.62,17.88,17.54,17.82,162400.0,17.62,17.88,17.54,17.82,162400.0
2008-03-05 14:30:00,17.82,18.03,17.74,17.92,216500.0,17.82,18.03,17.74,17.92,216500.0
2008-03-05 15:00:00,17.93,17.96,17.8,17.88,270300.0,17.93,17.96,17.8,17.88,270300.0
2008-03-05 15:30:00,17.87,17.95,17.84,17.94,334400.0,17.87,17.95,17.84,17.94,334400.0
2008-03-06 09:30:00,17.91,18.27,17.85,18.08,190600.0,17.91,18.27,17.85,18.08,190600.0
2008-03-06 10:00:00,18.08,18.2,17.96,18.17,123900.0,18.08,18.2,17.96,18.17,123900.0
2008-03-06 10:30:00,18.19,18.3,18.12,18.24,144700.0,18.19,18.3,18.12,18.24,144700.0
2008-03-06 11:00:00,18.24,18.36,18.2,18.35,196000.0,18.24,18.36,18.2,18.35,196000.0
2008-03-06 11:30:00,18.34,18.38,18.24,18.37,122500.0,18.34,18.38,18.24,18.37,122500.0
2008-03-06 12:00:00,18.37,18.85,18.32,18.75,348400.0,18.37,18.85,18.32,18.75,348400.0
2008-03-06 12:30:00,18.74,18.87,18.62,18.64,203900.0,18.74,18.87,18.62,18.64,203900.0
2008-03-06 13:00:00,18.63,18.72,18.43,18.45,168600.0,18.63,18.72,18.43,18.45,168600.0
2008-03-06 13:30:00,18.44,18.53,18.4,18.45,101100.0,18.44,18.53,18.4,18.45,101100.0
2008-03-06 14:00:00,18.45,18.53,18.41,18.46,97900.0,18.45,18.53,18.41,18.46,97900.0
2008-03-06 14:30:00,18.46,18.55,18.4,18.49,95400.0,18.46,18.55,18.4,18.49,95400.0
2008-03-06 15:00:00,18.49,18.52,18.33,18.46,146000.0,18.49,18.52,18.33,18.46,146000.0
2008-03-06 15:30:00,18.45,18.46,18.24,18.27,279700.0,18.45,18.46,18.24,18.27,279700.0
2008-03-07 09:30:00,18.01,18.67,18.0,18.64,240800.0,18.01,18.67,18.0,18.64,240800.0
2008-03-07 10:00:00,18.63,18.89,18.51,18.85,314500.0,18.63,18.89,18.51,18.85,314500.0
2008-03-07 10:30:00,18.85,18.86,18.44,18.47,143900.0,18.85,18.86,18.44,18.47,143900.0
2008-03-07 11:00:00,18.48,18.54,18.37,18.43,136200.0,18.48,18.54,18.37,18.43,136200.0
2008-03-07 11:30:00,18.44,18.51,18.18,18.23,98000.0,18.44,18.51,18.18,18.23,98000.0
2008-03-07 12:00:00,18.22,18.27,18.05,18.18,90700.0,18.22,18.27,18.05,18.18,90700.0
2008-03-07 12:30:00,18.19,18.32,18.09,18.19,59700.0,18.19,18.32,18.09,18.19,59700.0
2008-03-07 13:00:00,18.19,18.19,17.94,18.03,136200.0,18.19,18.19,17.94,18.03,136200.0
2008-03-07 13:30:00,18.03,18.04,17.81,17.86,142900.0,18.03,18.04,17.81,17.86,142900.0
2008-03-07 14:00:00,17.86,17.98,17.66,17.74,182500.0,17.86,17.98,17.66,17.74,182500.0
2008-03-07 14:30:00,17.75,17.89,17.61,17.89,130000.0,17.75,17.89,17.61,17.89,130000.0
2008-03-07 15:00:00,17.9,18.09,17.75,17.85,326900.0,17.9,18.09,17.75,17.85,326900.0
2008-03-07 15:30:00,17.85,17.95,17.81,17.87,330600.0,17.85,17.95,17.81,17.87,330600.0
2008-03-10 09:30:00,18.17,18.26,17.89,17.95,105400.0,18.17,18.26,17.89,17.95,105400.0
2008-03-10 10:00:00,17.96,18.04,17.85,17.92,84600.0,17.96,18.04,17.85,17.92,84600.0
2008-03-10 10:30:00,17.92,18.04,17.85,17.94,109800.0,17.92,18.04,17.85,17.94,109800.0
2008-03-10 11:00:00,17.94,18.0,17.66,17.67,90400.0,17.94,18.0,17.66,17.67,90400.0
2008-03-10 11:30:00,17.66,17.77,17.6,17.7,78700.0,17.66,17.77,17.6,17.7,78700.0
2008-03-10 12:00:00,17.7,17.78,17.58,17.67,83100.0,17.7,17.78,17.58,17.67,83100.0
2008-03-10 12:30:00,17.66,17.74,17.61,17.71,80100.0,17.66,17.74,17.61,17.71,80100.0
2008-03-10 13:00:00,17.72,17.75,17.6,17.61,67400.0,17.72,17.75,17.6,17.61,67400.0
2008-03-10 13:30:00,17.6,17.65,17.53,17.53,115800.0,17.6,17.65,17.53,17.53,115800.0
2008-03-10 14:00:00,17.53,17.57,17.37,17.48,183000.0,17.53,17.57,17.37,17.48,183000.0
2008-03-10 14:30:00,17.48,17.56,17.36,17.36,142200.0,17.48,17.56,17.36,17.36,142200.0
2008-03-10 15:00:00,17.36,17.43,17.34,17.38,244800.0,17.36,17.43,17.34,17.38,244800.0
2008-03-10 15:30:00,17.39,17.43,17.27,17.32,332000.0,17.39,17.43,17.27,17.32,332000.0
2008-03-11 09:30:00,17.69,17.88,17.64,17.64,146100.0,17.69,17.88,17.64,17.64,146100.0
2008-03-11 10:00:00,17.64,17.78,17.55,17.72,124000.0,17.64,17.78,17.55,17.72,124000.0
2008-03-11 10:30:00,17.72,17.72,17.57,17.64,57400.0,17.72,17.72,17.57,17.64,57400.0
2008-03-11 11:00:00,17.64,17.74,17.58,17.71,204800.0,17.64,17.74,17.58,17.71,204800.0
2008-03-11 11:30:00,17.73,17.74,17.45,17.55,103500.0,17.73,17.74,17.45,17.55,103500.0
2008-03-11 12:00:00,17.57,17.62,17.52,17.57,34500.0,17.57,17.62,17.52,17.57,34500.0
2008-03-11 12:30:00,17.55,17.66,17.49,17.64,125100.0,17.55,17.66,17.49,17.64,125100.0
2008-03-11 13:00:00,17.64,18.03,17.55,18.0,247500.0,17.64,18.03,17.55,18.0,247500.0
2008-03-11 13:30:00,18.0,18.1,17.87,18.02,176400.0,18.0,18.1,17.87,18.02,176400.0
2008-03-11 14:00:00,18.01,18.17,17.98,18.02,227000.0,18.01,18.17,17.98,18.02,227000.0
2008-03-11 14:30:00,18.02,18.31,18.01,18.26,157900.0,18.02,18.31,18.01,18.26,157900.0
2008-03-11 15:00:00,18.26,18.37,18.17,18.34,203300.0,18.26,18.37,18.17,18.34,203300.0
2008-03-11 15:30:00,18.33,18.4,18.2,18.4,277200.0,18.33,18.4,18.2,18.4,277200.0
2008-03-12 09:30:00,18.47,18.58,18.07,18.22,108600.0,18.47,18.58,18.07,18.22,108600.0
2008-03-12 10:00:00,18.24,18.29,17.97,17.97,112300.0,18.24,18.29,17.97,17.97,112300.0
2008-03-12 10:30:00,17.97,18.36,17.95,18.3,119700.0,17.97,18.36,17.95,18.3,119700.0
2008-03-12 11:00:00,18.3,18.37,18.23,18.27,116300.0,18.3,18.37,18.23,18.27,116300.0
2008-03-12 11:30:00,18.28,18.3,18.0,18.14,180600.0,18.28,18.3,18.0,18.14,180600.0
2008-03-12 12:00:00,18.15,18.24,18.13,18.13,56000.0,18.15,18.24,18.13,18.13,56000.0
2008-03-12 12:30:00,18.14,18.29,18.12,18.15,59400.0,18.14,18.29,18.12,18.15,59400.0
2008-03-12 13:00:00,18.16,18.32,18.16,18.27,60600.0,18.16,18.32,18.16,18.27,60600.0
2008-03-12 13:30:00,18.26,18.27,18.16,18.18,53200.0,18.26,18.27,18.16,18.18,53200.0
2008-03-12 14:00:00,18.17,18.21,18.1,18.16,160000.0,18.17,18.21,18.1,18.16,160000.0
2008-03-12 14:30:00,18.16,18.38,18.15,18.27,168300.0,18.16,18.38,18.15,18.27,168300.0
2008-03-12 15:00:00,18.26,18.31,18.19,18.19,129100.0,18.26,18.31,18.19,18.19,129100.0
2008-03-12 15:30:00,18.2,18.24,17.91,17.99,229300.0,18.2,18.24,17.91,17.99,229300.0
2008-03-13 09:30:00,17.99,17.99,17.62,17.81,127900.0,17.99,17.99,17.62,17.81,127900.0
2008-03-13 10:00:00,17.81,18.05,17.8,17.88,119400.0,17.81,18.05,17.8,17.88,119400.0
2008-03-13 10:30:00,17.91,17.96,17.72,17.9,101500.0,17.91,17.96,17.72,17.9,101500.0
2008-03-13 11:00:00,17.91,18.14,17.8,17.97,136800.0,17.91,18.14,17.8,17.97,136800.0
2008-03-13 11:30:00,17.96,18.03,17.86,17.9,65000.0,17.96,18.03,17.86,17.9,65000.0
2008-03-13 12:00:00,17.94,18.14,17.87,17.94,55300.0,17.94,18.14,17.87,17.94,55300.0
2008-03-13 12:30:00,17.94,18.12,17.82,18.1,129000.0,17.94,18.12,17.82,18.1,129000.0
2008-03-13 13:00:00,18.11,18.47,18.09,18.44,142700.0,18.11,18.47,18.09,18.44,142700.0
2008-03-13 13:30:00,18.42,18.52,18.3,18.45,107000.0,18.42,18.52,18.3,18.45,107000.0
2008-03-13 14:00:00,18.44,18.55,18.36,18.53,154800.0,18.44,18.55,18.36,18.53,154800.0
2008-03-13 14:30:00,18.52,18.54,18.36,18.45,175400.0,18.52,18.54,18.36,18.45,175400.0
2008-03-13 15:00:00,18.47,18.57,18.45,18.5,140900.0,18.47,18.57,18.45,18.5,140900.0
2008-03-13 15:30:00,18.51,18.57,18.35,18.36,289000.0,18.51,18.57,18.35,18.36,289000.0
2008-03-14 09:30:00,18.48,18.62,17.76,17.8,121500.0,18.48,18.62,17.76,17.8,121500.0
2008-03-14 10:00:00,17.8,18.28,17.75,18.01,163600.0,17.8,18.28,17.75,18.01,163600.0
2008-03-14 10:30:00,17.99,18.15,17.82,18.03,97200.0,17.99,18.15,17.82,18.03,97200.0
2008-03-14 11:00:00,18.02,18.08,17.81,17.98,122800.0,18.02,18.08,17.81,17.98,122800.0
2008-03-14 11:30:00,17.96,18.05,17.9,17.96,90600.0,17.96,18.05,17.9,17.96,90600.0
2008-03-14 12:00:00,17.94,18.02,17.86,17.9,85800.0,17.94,18.02,17.86,17.9,85800.0
2008-03-14 12:30:00,17.89,17.98,17.75,17.86,103800.0,17.89,17.98,17.75,17.86,103800.0
2008-03-14 13:00:00,17.85,17.87,17.74,17.82,132500.0,17.85,17.87,17.74,17.82,132500.0
2008-03-14 13:30:00,17.8,17.92,17.76,17.81,88900.0,17.8,17.92,17.76,17.81,88900.0
2008-03-14 14:00:00,17.8,17.82,17.64,17.66,167800.0,17.8,17.82,17.64,17.66,167800.0
2008-03-14 14:30:00,17.65,17.77,17.57,17.65,209300.0,17.65,17.77,17.57,17.65,209300.0
2008-03-14 15:00:00,17.63,18.04,17.58,17.94,198600.0,17.63,18.04,17.58,17.94,198600.0
2008-03-14 15:30:00,17.94,17.95,17.69,17.76,277900.0,17.94,17.95,17.69,17.76,277900.0
2008-03-17 09:30:00,17.34,17.5,17.1,17.27,122900.0,17.34,17.5,17.1,17.27,122900.0
2008-03-17 10:00:00,17.27,17.82,17.26,17.79,119300.0,17.27,17.82,17.26,17.79,119300.0
2008-03-17 10:30:00,17.79,17.82,17.51,17.59,62600.0,17.79,17.82,17.51,17.59,62600.0
2008-03-17 11:00:00,17.61,17.76,17.53,17.69,45100.0,17.61,17.76,17.53,17.69,45100.0
2008-03-17 11:30:00,17.68,17.71,17.42,17.42,68600.0,17.68,17.71,17.42,17.42,68600.0
2008-03-17 12:00:00,17.4,17.5,17.31,17.34,85000.0,17.4,17.5,17.31,17.34,85000.0
2008-03-17 12:30:00,17.34,17.35,17.26,17.31,71900.0,17.34,17.35,17.26,17.31,71900.0
2008-03-17 13:00:00,17.32,17.34,17.1,17.15,116700.0,17.32,17.34,17.1,17.15,116700.0
2008-03-17 13:30:00,17.16,17.22,16.85,17.11,429700.0,17.16,17.22,16.85,17.11,429700.0
2008-03-17 14:00:00,17.12,17.32,17.05,17.14,109900.0,17.12,17.32,17.05,17.14,109900.0
2008-03-17 14:30:00,17.15,17.33,17.13,17.21,142000.0,17.15,17.33,17.13,17.21,142000.0
2008-03-17 15:00:00,17.22,17.49,17.2,17.39,214700.0,17.22,17.49,17.2,17.39,214700.0
2008-03-17 15:30:00,17.39,17.56,17.29,17.3,289500.0,17.39,17.56,17.29,17.3,289500.0
2008-03-18 09:30:00,17.76,17.8,17.48,17.53,84400.0,17.76,17.8,17.48,17.53,84400.0
2008-03-18 10:00:00,17.53,17.67,17.44,17.49,55900.0,17.53,17.67,17.44,17.49,55900.0
2008-03-18 10:30:00,17.48,17.54,17.41,17.54,59700.0,17.48,17.54,17.41,17.54,59700.0
2008-03-18 11:00:00,17.56,17.58,17.47,17.55,24900.0,17.56,17.58,17.47,17.55,24900.0
2008-03-18 11:30:00,17.55,17.58,17.48,17.48,39700.0,17.55,17.58,17.48,17.48,39700.0
2008-03-18 12:00:00,17.49,17.57,17.48,17.54,52000.0,17.49,17.57,17.48,17.54,52000.0
2008-03-18 12:30:00,17.56,17.7,17.56,17.65,59100.0,17.56,17.7,17.56,17.65,59100.0
2008-03-18 13:00:00,17.65,17.79,17.62,17.62,49400.0,17.65,17.79,17.62,17.62,49400.0
2008-03-18 13:30:00,17.64,17.72,17.64,17.66,41300.0,17.64,17.72,17.64,17.66,41300.0
2008-03-18 14:00:00,17.65,17.66,17.31,17.48,122100.0,17.65,17.66,17.31,17.48,122100.0
2008-03-18 14:30:00,17.47,17.81,17.28,17.8,186700.0,17.47,17.81,17.28,17.8,186700.0
2008-03-18 15:00:00,17.8,17.87,17.66,17.79,171400.0,17.8,17.87,17.66,17.79,171400.0
2008-03-18 15:30:00,17.79,17.94,17.78,17.89,311700.0,17.79,17.94,17.78,17.89,311700.0
2008-03-19 09:30:00,18.02,18.07,17.7,17.74,69500.0,18.02,18.07,17.7,17.74,69500.0
2008-03-19 10:00:00,17.75,17.93,17.61,17.61,52500.0,17.75,17.93,17.61,17.61,52500.0
2008-03-19 10:30:00,17.6,17.75,17.45,17.67,92500.0,17.6,17.75,17.45,17.67,92500.0
2008-03-19 11:00:00,17.65,17.76,17.55,17.62,110000.0,17.65,17.76,17.55,17.62,110000.0
2008-03-19 11:30:00,17.6,17.68,17.55,17.62,34700.0,17.6,17.68,17.55,17.62,34700.0
2008-03-19 12:00:00,17.63,17.66,17.49,17.54,66900.0,17.63,17.66,17.49,17.54,66900.0
2008-03-19 12:30:00,17.55,17.62,17.41,17.53,73100.0,17.55,17.62,17.41,17.53,73100.0
2008-03-19 13:00:00,17.52,17.59,17.44,17.51,66400.0,17.52,17.59,17.44,17.51,66400.0
2008-03-19 13:30:00,17.5,17.53,17.35,17.4,67600.0,17.5,17.53,17.35,17.4,67600.0
2008-03-19 14:00:00,17.41,17.49,17.32,17.44,92700.0,17.41,17.49,17.32,17.44,92700.0
2008-03-19 14:30:00,17.45,17.46,17.25,17.46,102700.0,17.45,17.46,17.25,17.46,102700.0
2008-03-19 15:00:00,17.46,17.58,17.35,17.43,138200.0,17.46,17.58,17.35,17.43,138200.0
2008-03-19 15:30:00,17.42,17.43,17.18,17.21,408000.0,17.42,17.43,17.18,17.21,408000.0
2008-03-20 09:30:00,17.22,17.44,17.1,17.33,139200.0,17.22,17.44,17.1,17.33,139200.0
2008-03-20 10:00:00,17.37,17.49,17.33,17.34,69000.0,17.37,17.49,17.33,17.34,69000.0
2008-03-20 10:30:00,17.33,17.39,17.27,17.31,42900.0,17.33,17.39,17.27,17.31,42900.0
2008-03-20 11:00:00,17.31,17.47,17.3,17.42,72100.0,17.31,17.47,17.3,17.42,72100.0
2008-03-20 11:30:00,17.4,17.42,17.33,17.36,82100.0,17.4,17.42,17.33,17.36,82100.0
2008-03-20 12:00:00,17.36,17.44,17.29,17.31,51500.0,17.36,17.44,17.29,17.31,51500.0
2008-03-20 12:30:00,17.32,17.34,17.07,17.07,100400.0,17.32,17.34,17.07,17.07,100400.0
2008-03-20 13:00:00,17.06,17.17,16.97,17.17,151900.0,17.06,17.17,16.97,17.17,151900.0
2008-03-20 13:30:00,17.15,17.41,17.12,17.4,119500.0,17.15,17.41,17.12,17.4,119500.0
2008-03-20 14:00:00,17.4,17.69,17.4,17.47,261100.0,17.4,17.69,17.4,17.47,261100.0
2008-03-20 14:30:00,17.47,17.61,17.46,17.57,129000.0,17.47,17.61,17.46,17.57,129000.0
2008-03-20 15:00:00,17.58,17.58,17.44,17.48,259400.0,17.58,17.58,17.44,17.48,259400.0
2008-03-20 15:30:00,17.48,17.67,17.4,17.67,464700.0,17.48,17.67,17.4,17.67,464700.0
2008-03-24 09:30:00,17.86,18.62,17.86,18.52,402800.0,17.86,18.62,17.86,18.52,402800.0
2008-03-24 10:00:00,18.55,18.88,18.52,18.62,346900.0,18.55,18.88,18.52,18.62,346900.0
2008-03-24 10:30:00,18.62,18.76,18.54,18.56,184500.0,18.62,18.76,18.54,18.56,184500.0
2008-03-24 11:00:00,18.56,18.6,18.47,18.6,131100.0,18.56,18.6,18.47,18.6,131100.0
2008-03-24 11:30:00,18.59,18.6,18.46,18.52,104300.0,18.59,18.6,18.46,18.52,104300.0
2008-03-24 12:00:00,18.51,18.62,18.47,18.61,90900.0,18.51,18.62,18.47,18.61,90900.0
2008-03-24 12:30:00,18.61,18.65,18.55,18.6,144500.0,18.61,18.65,18.55,18.6,144500.0
2008-03-24 13:00:00,18.61,18.66,18.58,18.62,68300.0,18.61,18.66,18.58,18.62,68300.0
2008-03-24 13:30:00,18.62,18.64,18.54,18.64,82000.0,18.62,18.64,18.54,18.64,82000.0
2008-03-24 14:00:00,18.63,18.65,18.58,18.65,119300.0,18.63,18.65,18.58,18.65,119300.0
2008-03-24 14:30:00,18.65,18.71,18.59,18.61,151200.0,18.65,18.71,18.59,18.61,151200.0
2008-03-24 15:00:00,18.61,18.7,18.58,18.66,133500.0,18.61,18.7,18.58,18.66,133500.0
2008-03-24 15:30:00,18.66,18.71,18.5,18.7,356400.0,18.66,18.71,18.5,18.7,356400.0
2008-03-25 09:30:00,18.9,18.92,18.74,18.79,202600.0,18.9,18.92,18.74,18.79,202600.0
2008-03-25 10:00:00,18.78,18.79,18.6,18.73,235300.0,18.78,18.79,18.6,18.73,235300.0
2008-03-25 10:30:00,18.75,18.76,18.52,18.63,144000.0,18.75,18.76,18.52,18.63,144000.0
2008-03-25 11:00:00,18.63,18.7,18.55,18.56,246800.0,18.63,18.7,18.55,18.56,246800.0
2008-03-25 11:30:00,18.56,18.61,18.52,18.56,92400.0,18.56,18.61,18.52,18.56,92400.0
2008-03-25 12:00:00,18.56,18.92,18.56,18.92,97600.0,18.56,18.92,18.56,18.92,97600.0
2008-03-25 12:30:00,18.92,18.97,18.83,18.83,192600.0,18.92,18.97,18.83,18.83,192600.0
2008-03-25 13:00:00,18.83,18.83,18.55,18.64,228300.0,18.83,18.83,18.55,18.64,228300.0
2008-03-25 13:30:00,18.64,18.86,18.63,18.84,146100.0,18.64,18.86,18.63,18.84,146100.0
2008-03-25 14:00:00,18.83,18.83,18.77,18.78,99700.0,18.83,18.83,18.77,18.78,99700.0
2008-03-25 14:30:00,18.77,18.77,18.51,18.58,233800.0,18.77,18.77,18.51,18.58,233800.0
2008-03-25 15:00:00,18.58,18.71,18.55,18.61,191700.0,18.58,18.71,18.55,18.61,191700.0
2008-03-25 15:30:00,18.61,18.67,18.47,18.63,502300.0,18.61,18.67,18.47,18.63,502300.0
2008-03-26 09:30:00,18.73,18.95,18.66,18.95,213400.0,18.73,18.95,18.66,18.95,213400.0
2008-03-26 10:00:00,18.95,19.64,18.9,19.51,611700.0,18.95,19.64,18.9,19.51,611700.0
2008-03-26 10:30:00,19.51,19.87,19.41,19.79,341100.0,19.51,19.87,19.41,19.79,341100.0
2008-03-26 11:00:00,19.79,20.44,19.63,20.3,500200.0,19.79,20.44,19.63,20.3,500200.0
2008-03-26 11:30:00,20.26,20.93,20.13,20.56,802300.0,20.26,20.93,20.13,20.56,802300.0
2008-03-26 12:00:00,20.56,20.7,20.51,20.59,438800.0,20.56,20.7,20.51,20.59,438800.0
2008-03-26 12:30:00,20.61,20.61,20.18,20.27,474700.0,20.61,20.61,20.18,20.27,474700.0
2008-03-26 13:00:00,20.27,20.27,19.9,20.22,502100.0,20.27,20.27,19.9,20.22,502100.0
2008-03-26 13:30:00,20.2,20.39,20.15,20.36,314300.0,20.2,20.39,20.15,20.36,314300.0
2008-03-26 14:00:00,20.35,20.5,19.74,20.45,681000.0,20.35,20.5,19.74,20.45,681000.0
2008-03-26 14:30:00,20.44,24.97,20.0,24.8,5234500.0,20.44,24.97,20.0,24.8,5234500.0
2008-03-26 15:00:00,24.8,26.3,23.64,25.31,7507000.0,24.8,26.3,23.64,25.31,7507000.0
2008-03-26 15:30:00,25.32,25.99,24.96,25.85,5827000.0,25.32,25.99,24.96,25.85,5827000.0
2008-03-27 09:30:00,25.91,26.41,24.77,24.96,3883200.0,25.91,26.41,24.77,24.96,3883200.0
2008-03-27 10:00:00,24.96,24.99,24.13,24.8,2214100.0,24.96,24.99,24.13,24.8,2214100.0
2008-03-27 10:30:00,24.82,24.89,24.5,24.57,756200.0,24.82,24.89,24.5,24.57,756200.0
2008-03-27 11:00:00,24.59,24.63,23.47,23.9,1691700.0,24.59,24.63,23.47,23.9,1691700.0
2008-03-27 11:30:00,23.9,23.95,23.5,23.53,802300.0,23.9,23.95,23.5,23.53,802300.0
2008-03-27 12:00:00,23.53,24.18,23.51,23.99,965200.0,23.53,24.18,23.51,23.99,965200.0
2008-03-27 12:30:00,24.02,24.05,23.6,23.72,500500.0,24.02,24.05,23.6,23.72,500500.0
2008-03-27 13:00:00,23.73,24.45,23.65,24.24,753800.0,23.73,24.45,23.65,24.24,753800.0
2008-03-27 13:30:00,24.25,24.47,23.96,24.24,859300.0,24.25,24.47,23.96,24.24,859300.0
2008-03-27 14:00:00,24.24,24.34,23.92,24.24,711600.0,24.24,24.34,23.92,24.24,711600.0
2008-03-27 14:30:00,24.25,24.3,23.87,24.08,608100.0,24.25,24.3,23.87,24.08,608100.0
2008-03-27 15:00:00,24.08,24.17,23.79,23.99,786000.0,24.08,24.17,23.79,23.99,786000.0
2008-03-27 15:30:00,24.0,24.22,23.87,24.1,1065700.0,24.0,24.22,23.87,24.1,1065700.0
2008-03-28 09:30:00,22.97,23.99,22.89,23.9,1242100.0,22.97,23.99,22.89,23.9,1242100.0
2008-03-28 10:00:00,23.89,24.17,23.52,23.67,839900.0,23.89,24.17,23.52,23.67,839900.0
2008-03-28 10:30:00,23.65,23.79,23.42,23.59,391000.0,23.65,23.79,23.42,23.59,391000.0
2008-03-28 11:00:00,23.59,23.61,23.3,23.39,497100.0,23.59,23.61,23.3,23.39,497100.0
2008-03-28 11:30:00,23.41,23.75,23.41,23.7,391200.0,23.41,23.75,23.41,23.7,391200.0
2008-03-28 12:00:00,23.69,23.75,23.23,23.25,334500.0,23.69,23.75,23.23,23.25,334500.0
2008-03-28 12:30:00,23.26,23.29,23.04,23.18,354800.0,23.26,23.29,23.04,23.18,354800.0
2008-03-28 13:00:00,23.18,23.27,23.11,23.15,299200.0,23.18,23.27,23.11,23.15,299200.0
2008-03-28 13:30:00,23.14,23.15,22.82,22.88,463200.0,23.14,23.15,22.82,22.88,463200.0
2008-03-28 14:00:00,22.86,23.14,22.82,23.14,350900.0,22.86,23.14,22.82,23.14,350900.0
2008-03-28 14:30:00,23.13,23.14,22.9,22.99,230900.0,23.13,23.14,22.9,22.99,230900.0
2008-03-28 15:00:00,23.0,23.08,22.78,22.84,424100.0,23.0,23.08,22.78,22.84,424100.0
2008-03-28 15:30:00,22.84,22.86,22.66,22.73,541900.0,22.84,22.86,22.66,22.73,541900.0
2008-03-31 09:30:00,23.05,23.74,22.84,23.32,424100.0,23.05,23.74,22.84,23.32,424100.0
2008-03-31 10:00:00,23.35,23.37,22.87,22.9,239800.0,23.35,23.37,22.87,22.9,239800.0
2008-03-31 10:30:00,22.92,23.24,22.92,23.21,187200.0,22.92,23.24,22.92,23.21,187200.0
2008-03-31 11:00:00,23.22,23.39,23.06,23.29,179200.0,23.22,23.39,23.06,23.29,179200.0
2008-03-31 11:30:00,23.27,23.47,23.23,23.25,142800.0,23.27,23.47,23.23,23.25,142800.0
2008-03-31 12:00:00,23.25,23.31,23.08,23.21,99100.0,23.25,23.31,23.08,23.21,99100.0
2008-03-31 12:30:00,23.23,23.35,23.22,23.35,76800.0,23.23,23.35,23.22,23.35,76800.0
2008-03-31 13:00:00,23.34,23.45,23.33,23.38,110900.0,23.34,23.45,23.33,23.38,110900.0
2008-03-31 13:30:00,23.39,23.4,23.17,23.22,115100.0,23.39,23.4,23.17,23.22,115100.0
2008-03-31 14:00:00,23.22,23.37,23.14,23.26,94400.0,23.22,23.37,23.14,23.26,94400.0
2008-03-31 14:30:00,23.26,23.41,23.08,23.18,159100.0,23.26,23.41,23.08,23.18,159100.0
2008-03-31 15:00:00,23.2,23.25,23.04,23.1,143200.0,23.2,23.25,23.04,23.1,143200.0
2008-03-31 15:30:00,23.11,23.31,23.05,23.31,495000.0,23.11,23.31,23.05,23.31,495000.0
2008-04-01 09:30:00,23.71,23.9,23.35,23.62,309400.0,23.71,23.9,23.35,23.62,309400.0
2008-04-01 10:00:00,23.63,23.7,23.35,23.41,141700.0,23.63,23.7,23.35,23.41,141700.0
2008-04-01 10:30:00,23.42,23.58,23.41,23.53,128200.0,23.42,23.58,23.41,23.53,128200.0
2008-04-01 11:00:00,23.56,23.6,23.49,23.54,156000.0,23.56,23.6,23.49,23.54,156000.0
2008-04-01 11:30:00,23.53,23.68,23.46,23.53,168500.0,23.53,23.68,23.46,23.53,168500.0
2008-04-01 12:00:00,23.53,23.62,23.52,23.61,94700.0,23.53,23.62,23.52,23.61,94700.0
2008-04-01 12:30:00,23.63,23.65,23.52,23.54,81500.0,23.63,23.65,23.52,23.54,81500.0
2008-04-01 13:00:00,23.54,23.8,23.53,23.71,138500.0,23.54,23.8,23.53,23.71,138500.0
2008-04-01 13:30:00,23.71,23.77,23.62,23.65,93300.0,23.71,23.77,23.62,23.65,93300.0
2008-04-01 14:00:00,23.64,23.71,23.58,23.63,103800.0,23.64,23.71,23.58,23.63,103800.0
2008-04-01 14:30:00,23.64,23.77,23.63,23.65,158500.0,23.64,23.77,23.63,23.65,158500.0
2008-04-01 15:00:00,23.66,23.68,23.52,23.54,235200.0,23.66,23.68,23.52,23.54,235200.0
2008-04-01 15:30:00,23.53,23.58,23.4,23.57,384500.0,23.53,23.58,23.4,23.57,384500.0
2008-04-02 09:30:00,23.6,23.94,23.37,23.88,297100.0,23.6,23.94,23.37,23.88,297100.0
2008-04-02 10:00:00,23.88,24.42,23.76,24.3,562800.0,23.88,24.42,23.76,24.3,562800.0
2008-04-02 10:30:00,24.28,24.41,24.04,24.13,278900.0,24.28,24.41,24.04,24.13,278900.0
2008-04-02 11:00:00,24.13,24.19,23.9,23.94,170600.0,24.13,24.19,23.9,23.94,170600.0
2008-04-02 11:30:00,23.93,24.28,23.93,24.13,129100.0,23.93,24.28,23.93,24.13,129100.0
2008-04-02 12:00:00,24.12,24.27,24.06,24.11,363000.0,24.12,24.27,24.06,24.11,363000.0
2008-04-02 12:30:00,24.1,24.3,24.05,24.2,175200.0,24.1,24.3,24.05,24.2,175200.0
2008-04-02 13:00:00,24.21,24.23,24.02,24.1,59400.0,24.21,24.23,24.02,24.1,59400.0
2008-04-02 13:30:00,24.09,24.2,23.98,24.13,150900.0,24.09,24.2,23.98,24.13,150900.0
2008-04-02 14:00:00,24.14,24.24,23.99,24.02,82800.0,24.14,24.24,23.99,24.02,82800.0
2008-04-02 14:30:00,24.01,24.03,23.81,23.85,189900.0,24.01,24.03,23.81,23.85,189900.0
2008-04-02 15:00:00,23.83,23.92,23.71,23.91,215400.0,23.83,23.92,23.71,23.91,215400.0
2008-04-02 15:30:00,23.91,23.96,23.82,23.91,307000.0,23.91,23.96,23.82,23.91,307000.0
2008-04-03 09:30:00,23.38,24.05,23.38,23.86,205300.0,23.38,24.05,23.38,23.86,205300.0
2008-04-03 10:00:00,23.88,23.98,23.72,23.73,157600.0,23.88,23.98,23.72,23.73,157600.0
2008-04-03 10:30:00,23.71,23.84,23.68,23.73,92900.0,23.71,23.84,23.68,23.73,92900.0
2008-04-03 11:00:00,23.74,23.93,23.69,23.86,115000.0,23.74,23.93,23.69,23.86,115000.0
2008-04-03 11:30:00,23.89,23.99,23.81,23.98,73100.0,23.89,23.99,23.81,23.98,73100.0
2008-04-03 12:00:00,23.98,24.0,23.93,23.98,71900.0,23.98,24.0,23.93,23.98,71900.0
2008-04-03 12:30:00,23.97,24.44,23.95,24.39,195000.0,23.97,24.44,23.95,24.39,195000.0
2008-04-03 13:00:00,24.38,24.4,24.15,24.22,133600.0,24.38,24.4,24.15,24.22,133600.0
2008-04-03 13:30:00,24.24,24.67,24.21,24.44,818300.0,24.24,24.67,24.21,24.44,818300.0
2008-04-03 14:00:00,24.43,24.61,24.38,24.48,175600.0,24.43,24.61,24.38,24.48,175600.0
2008-04-03 14:30:00,24.48,24.67,24.47,24.66,103400.0,24.48,24.67,24.47,24.66,103400.0
2008-04-03 15:00:00,24.66,24.85,24.54,24.72,326700.0,24.66,24.85,24.54,24.72,326700.0
2008-04-03 15:30:00,24.73,24.73,24.44,24.52,379400.0,24.73,24.73,24.44,24.52,379400.0
2008-04-04 09:30:00,24.57,24.57,24.02,24.29,262700.0,24.57,24.57,24.02,24.29,262700.0
2008-04-04 10:00:00,24.32,24.35,23.7,23.74,337000.0,24.32,24.35,23.7,23.74,337000.0
2008-04-04 10:30:00,23.74,23.92,23.65,23.92,228900.0,23.74,23.92,23.65,23.92,228900.0
2008-04-04 11:00:00,23.92,24.16,23.9,24.16,117100.0,23.92,24.16,23.9,24.16,117100.0
2008-04-04 11:30:00,24.2,24.4,24.12,24.26,147300.0,24.2,24.4,24.12,24.26,147300.0
2008-04-04 12:00:00,24.25,24.39,24.08,24.32,130300.0,24.25,24.39,24.08,24.32,130300.0
2008-04-04 12:30:00,24.31,24.43,24.3,24.37,106900.0,24.31,24.43,24.3,24.37,106900.0
2008-04-04 13:00:00,24.37,24.42,24.19,24.42,84100.0,24.37,24.42,24.19,24.42,84100.0
2008-04-04 13:30:00,24.42,24.43,24.27,24.31,82400.0,24.42,24.43,24.27,24.31,82400.0
2008-04-04 14:00:00,24.31,24.35,24.11,24.16,83700.0,24.31,24.35,24.11,24.16,83700.0
2008-04-04 14:30:00,24.16,24.31,24.1,24.27,105200.0,24.16,24.31,24.1,24.27,105200.0
2008-04-04 15:00:00,24.25,24.26,24.02,24.05,221800.0,24.25,24.26,24.02,24.05,221800.0
2008-04-04 15:30:00,24.05,24.18,24.0,24.1,363000.0,24.05,24.18,24.0,24.1,363000.0
2008-04-07 09:30:00,24.35,24.52,24.18,24.43,223400.0,24.35,24.52,24.18,24.43,223400.0
2008-04-07 10:00:00,24.44,24.5,24.16,24.18,148800.0,24.44,24.5,24.16,24.18,148800.0
2008-04-07 10:30:00,24.16,24.25,24.04,24.22,121500.0,24.16,24.25,24.04,24.22,121500.0
2008-04-07 11:00:00,24.24,24.24,24.05,24.05,56100.0,24.24,24.24,24.05,24.05,56100.0
2008-04-07 11:30:00,24.05,24.26,24.03,24.14,123600.0,24.05,24.26,24.03,24.14,123600.0
2008-04-07 12:00:00,24.14,24.35,24.12,24.33,61600.0,24.14,24.35,24.12,24.33,61600.0
2008-04-07 12:30:00,24.32,24.38,24.14,24.19,73000.0,24.32,24.38,24.14,24.19,73000.0
2008-04-07 13:00:00,24.2,24.2,24.09,24.14,34800.0,24.2,24.2,24.09,24.14,34800.0
2008-04-07 13:30:00,24.13,24.18,23.94,23.94,65700.0,24.13,24.18,23.94,23.94,65700.0
2008-04-07 14:00:00,23.94,24.0,23.79,23.8,116800.0,23.94,24.0,23.79,23.8,116800.0
2008-04-07 14:30:00,23.79,23.79,23.63,23.68,197300.0,23.79,23.79,23.63,23.68,197300.0
2008-04-07 15:00:00,23.65,23.67,23.51,23.59,306400.0,23.65,23.67,23.51,23.59,306400.0
2008-04-07 15:30:00,23.59,23.77,23.57,23.7,366700.0,23.59,23.77,23.57,23.7,366700.0
2008-04-08 09:30:00,23.52,23.65,23.26,23.3,104600.0,23.52,23.65,23.26,23.3,104600.0
2008-04-08 10:00:00,23.31,23.45,23.05,23.07,187400.0,23.31,23.45,23.05,23.07,187400.0
2008-04-08 10:30:00,23.07,23.3,23.05,23.26,130000.0,23.07,23.3,23.05,23.26,130000.0
2008-04-08 11:00:00,23.26,23.39,23.25,23.33,37600.0,23.26,23.39,23.25,23.33,37600.0
2008-04-08 11:30:00,23.34,23.38,23.33,23.35,53600.0,23.34,23.38,23.33,23.35,53600.0
2008-04-08 12:00:00,23.35,23.38,23.31,23.35,33900.0,23.35,23.38,23.31,23.35,33900.0
2008-04-08 12:30:00,23.34,23.34,23.27,23.27,28500.0,23.34,23.34,23.27,23.27,28500.0
2008-04-08 13:00:00,23.27,23.31,23.21,23.26,24600.0,23.27,23.31,23.21,23.26,24600.0
2008-04-08 13:30:00,23.25,23.27,23.18,23.23,33700.0,23.25,23.27,23.18,23.23,33700.0
2008-04-08 14:00:00,23.26,23.26,23.07,23.11,89100.0,23.26,23.26,23.07,23.11,89100.0
2008-04-08 14:30:00,23.11,23.21,23.07,23.21,55500.0,23.11,23.21,23.07,23.21,55500.0
2008-04-08 15:00:00,23.19,23.23,23.09,23.21,127500.0,23.19,23.23,23.09,23.21,127500.0
2008-04-08 15:30:00,23.22,23.28,23.19,23.27,183300.0,23.22,23.28,23.19,23.27,183300.0
2008-04-09 09:30:00,23.44,23.71,23.19,23.68,211500.0,23.44,23.71,23.19,23.68,211500.0
2008-04-09 10:00:00,23.69,23.86,23.63,23.78,171300.0,23.69,23.86,23.63,23.78,171300.0
2008-04-09 10:30:00,23.78,23.81,23.64,23.67,127600.0,23.78,23.81,23.64,23.67,127600.0
2008-04-09 11:00:00,23.67,23.69,23.58,23.62,145700.0,23.67,23.69,23.58,23.62,145700.0
2008-04-09 11:30:00,23.62,23.65,23.35,23.43,248000.0,23.62,23.65,23.35,23.43,248000.0
2008-04-09 12:00:00,23.45,23.5,23.29,23.39,61800.0,23.45,23.5,23.29,23.39,61800.0
2008-04-09 12:30:00,23.38,23.43,23.28,23.28,51200.0,23.38,23.43,23.28,23.28,51200.0
2008-04-09 13:00:00,23.3,23.52,23.3,23.46,57300.0,23.3,23.52,23.3,23.46,57300.0
2008-04-09 13:30:00,23.47,23.61,23.44,23.52,74200.0,23.47,23.61,23.44,23.52,74200.0
2008-04-09 14:00:00,23.53,23.57,23.3,23.36,111700.0,23.53,23.57,23.3,23.36,111700.0
2008-04-09 14:30:00,23.37,23.42,23.24,23.29,92000.0,23.37,23.42,23.24,23.29,92000.0
2008-04-09 15:00:00,23.27,23.39,23.23,23.36,102300.0,23.27,23.39,23.23,23.36,102300.0
2008-04-09 15:30:00,23.34,23.45,23.26,23.42,193500.0,23.34,23.45,23.26,23.42,193500.0
2008-04-10 09:30:00,23.48,23.69,23.09,23.12,104000.0,23.48,23.69,23.09,23.12,104000.0
2008-04-10 10:00:00,23.1,23.5,23.05,23.41,119000.0,23.1,23.5,23.05,23.41,119000.0
2008-04-10 10:30:00,23.4,23.65,23.33,23.65,94900.0,23.4,23.65,23.33,23.65,94900.0
2008-04-10 11:00:00,23.65,23.79,23.52,23.65,74500.0,23.65,23.79,23.52,23.65,74500.0
2008-04-10 11:30:00,23.64,23.68,23.47,23.65,76600.0,23.64,23.68,23.47,23.65,76600.0
2008-04-10 12:00:00,23.65,23.66,23.51,23.61,49700.0,23.65,23.66,23.51,23.61,49700.0
2008-04-10 12:30:00,23.6,23.63,23.55,23.56,40200.0,23.6,23.63,23.55,23.56,40200.0
2008-04-10 13:00:00,23.56,23.57,23.47,23.55,36600.0,23.56,23.57,23.47,23.55,36600.0
2008-04-10 13:30:00,23.56,23.63,23.46,23.51,67900.0,23.56,23.63,23.46,23.51,67900.0
2008-04-10 14:00:00,23.52,23.54,23.38,23.38,88500.0,23.52,23.54,23.38,23.38,88500.0
2008-04-10 14:30:00,23.38,23.49,23.33,23.48,98700.0,23.38,23.49,23.33,23.48,98700.0
2008-04-10 15:00:00,23.49,23.53,23.39,23.43,113800.0,23.49,23.53,23.39,23.43,113800.0
2008-04-10 15:30:00,23.41,23.51,23.28,23.37,224700.0,23.41,23.51,23.28,23.37,224700.0
2008-04-11 09:30:00,23.1,23.26,22.8,23.18,137100.0,23.1,23.26,22.8,23.18,137100.0
2008-04-11 10:00:00,23.2,23.23,22.98,23.06,98100.0,23.2,23.23,22.98,23.06,98100.0
2008-04-11 10:30:00,23.06,23.18,23.02,23.15,77600.0,23.06,23.18,23.02,23.15,77600.0
2008-04-11 11:00:00,23.17,23.22,23.05,23.05,77200.0,23.17,23.22,23.05,23.05,77200.0
2008-04-11 11:30:00,23.05,23.19,23.04,23.17,43300.0,23.05,23.19,23.04,23.17,43300.0
2008-04-11 12:00:00,23.19,23.19,23.01,23.05,70000.0,23.19,23.19,23.01,23.05,70000.0
2008-04-11 12:30:00,23.04,23.05,22.99,23.0,60900.0,23.04,23.05,22.99,23.0,60900.0
2008-04-11 13:00:00,23.0,23.06,22.98,22.99,97300.0,23.0,23.06,22.98,22.99,97300.0
2008-04-11 13:30:00,23.01,23.04,22.98,23.04,97200.0,23.01,23.04,22.98,23.04,97200.0
2008-04-11 14:00:00,23.03,23.05,22.94,23.0,233000.0,23.03,23.05,22.94,23.0,233000.0
2008-04-11 14:30:00,23.0,23.0,22.85,22.86,107400.0,23.0,23.0,22.85,22.86,107400.0
2008-04-11 15:00:00,22.86,22.87,22.8,22.83,137600.0,22.86,22.87,22.8,22.83,137600.0
2008-04-11 15:30:00,22.84,22.87,22.7,22.76,290200.0,22.84,22.87,22.7,22.76,290200.0
2008-04-14 09:30:00,22.69,22.91,22.3,22.42,194900.0,22.69,22.91,22.3,22.42,194900.0
2008-04-14 10:00:00,22.47,22.66,22.33,22.4,103100.0,22.47,22.66,22.33,22.4,103100.0
2008-04-14 10:30:00,22.41,22.67,22.4,22.58,129000.0,22.41,22.67,22.4,22.58,129000.0
2008-04-14 11:00:00,22.59,22.88,22.58,22.8,249400.0,22.59,22.88,22.58,22.8,249400.0
2008-04-14 11:30:00,22.79,22.89,22.74,22.74,125400.0,22.79,22.89,22.74,22.74,125400.0
2008-04-14 12:00:00,22.74,22.8,22.65,22.73,92400.0,22.74,22.8,22.65,22.73,92400.0
2008-04-14 12:30:00,22.73,22.89,22.73,22.81,75100.0,22.73,22.89,22.73,22.81,75100.0
2008-04-14 13:00:00,22.81,22.86,22.7,22.73,55200.0,22.81,22.86,22.7,22.73,55200.0
2008-04-14 13:30:00,22.73,22.77,22.49,22.53,116700.0,22.73,22.77,22.49,22.53,116700.0
2008-04-14 14:00:00,22.52,22.54,22.48,22.5,72200.0,22.52,22.54,22.48,22.5,72200.0
2008-04-14 14:30:00,22.5,22.55,22.49,22.5,110100.0,22.5,22.55,22.49,22.5,110100.0
2008-04-14 15:00:00,22.5,22.52,22.39,22.4,188000.0,22.5,22.52,22.39,22.4,188000.0
2008-04-14 15:30:00,22.41,22.52,22.38,22.45,182600.0,22.41,22.52,22.38,22.45,182600.0
2008-04-15 09:30:00,22.6,22.88,22.16,22.17,149000.0,22.6,22.88,22.16,22.17,149000.0
2008-04-15 10:00:00,22.18,22.4,21.96,22.23,267800.0,22.18,22.4,21.96,22.23,267800.0
2008-04-15 10:30:00,22.24,22.26,21.97,22.05,127500.0,22.24,22.26,21.97,22.05,127500.0
2008-04-15 11:00:00,22.05,22.27,22.01,22.18,98600.0,22.05,22.27,22.01,22.18,98600.0
2008-04-15 11:30:00,22.18,22.28,22.09,22.26,109200.0,22.18,22.28,22.09,22.26,109200.0
2008-04-15 12:00:00,22.27,22.5,22.2,22.5,79100.0,22.27,22.5,22.2,22.5,79100.0
2008-04-15 12:30:00,22.5,22.79,22.48,22.54,149200.0,22.5,22.79,22.48,22.54,149200.0
2008-04-15 13:00:00,22.54,22.55,22.4,22.48,48000.0,22.54,22.55,22.4,22.48,48000.0
2008-04-15 13:30:00,22.49,22.51,22.34,22.42,78700.0,22.49,22.51,22.34,22.42,78700.0
2008-04-15 14:00:00,22.43,22.45,22.25,22.28,68300.0,22.43,22.45,22.25,22.28,68300.0
2008-04-15 14:30:00,22.28,22.4,22.18,22.19,122500.0,22.28,22.4,22.18,22.19,122500.0
2008-04-15 15:00:00,22.2,22.26,22.14,22.26,152900.0,22.2,22.26,22.14,22.26,152900.0
2008-04-15 15:30:00,22.26,22.38,22.21,22.22,254000.0,22.26,22.38,22.21,22.22,254000.0
2008-04-16 09:30:00,22.5,22.78,22.28,22.59,211500.0,22.5,22.78,22.28,22.59,211500.0
2008-04-16 10:00:00,22.59,22.86,22.56,22.78,177300.0,22.59,22.86,22.56,22.78,177300.0
2008-04-16 10:30:00,22.81,22.94,22.66,22.79,139000.0,22.81,22.94,22.66,22.79,139000.0
2008-04-16 11:00:00,22.81,22.88,22.71,22.72,48000.0,22.81,22.88,22.71,22.72,48000.0
2008-04-16 11:30:00,22.73,22.84,22.63,22.65,53900.0,22.73,22.84,22.63,22.65,53900.0
2008-04-16 12:00:00,22.63,22.77,22.57,22.75,52100.0,22.63,22.77,22.57,22.75,52100.0
2008-04-16 12:30:00,22.74,22.74,22.47,22.69,437200.0,22.74,22.74,22.47,22.69,437200.0
2008-04-16 13:00:00,22.69,22.71,22.56,22.64,101900.0,22.69,22.71,22.56,22.64,101900.0
2008-04-16 13:30:00,22.64,22.66,22.56,22.63,145800.0,22.64,22.66,22.56,22.63,145800.0
2008-04-16 14:00:00,22.61,22.64,22.44,22.52,365000.0,22.61,22.64,22.44,22.52,365000.0
2008-04-16 14:30:00,22.53,22.7,22.53,22.66,73500.0,22.53,22.7,22.53,22.66,73500.0
2008-04-16 15:00:00,22.68,22.75,22.61,22.74,152600.0,22.68,22.75,22.61,22.74,152600.0
2008-04-16 15:30:00,22.73,22.75,22.63,22.72,191200.0,22.73,22.75,22.63,22.72,191200.0
2008-04-17 09:30:00,22.49,22.7,22.3,22.41,106100.0,22.49,22.7,22.3,22.41,106100.0
2008-04-17 10:00:00,22.37,22.6,22.33,22.54,83500.0,22.37,22.6,22.33,22.54,83500.0
2008-04-17 10:30:00,22.53,22.56,22.43,22.46,54900.0,22.53,22.56,22.43,22.46,54900.0
2008-04-17 11:00:00,22.48,22.53,22.33,22.35,81600.0,22.48,22.53,22.33,22.35,81600.0
2008-04-17 11:30:00,22.35,22.46,22.28,22.33,225700.0,22.35,22.46,22.28,22.33,225700.0
2008-04-17 12:00:00,22.34,22.42,22.3,22.35,38900.0,22.34,22.42,22.3,22.35,38900.0
2008-04-17 12:30:00,22.35,22.35,22.2,22.32,88300.0,22.35,22.35,22.2,22.32,88300.0
2008-04-17 13:00:00,22.34,22.42,22.28,22.4,68000.0,22.34,22.42,22.28,22.4,68000.0
2008-04-17 13:30:00,22.41,22.48,22.32,22.33,84300.0,22.41,22.48,22.32,22.33,84300.0
2008-04-17 14:00:00,22.36,22.38,22.27,22.34,61800.0,22.36,22.38,22.27,22.34,61800.0
2008-04-17 14:30:00,22.35,22.44,22.34,22.38,63300.0,22.35,22.44,22.34,22.38,63300.0
2008-04-17 15:00:00,22.39,22.49,22.37,22.39,108800.0,22.39,22.49,22.37,22.39,108800.0
2008-04-17 15:30:00,22.38,22.51,22.38,22.42,135500.0,22.38,22.51,22.38,22.42,135500.0
2008-04-18 09:30:00,22.4,22.74,22.36,22.5,201200.0,22.4,22.74,22.36,22.5,201200.0
2008-04-18 10:00:00,22.5,22.52,22.1,22.24,221000.0,22.5,22.52,22.1,22.24,221000.0
2008-04-18 10:30:00,22.27,22.56,22.23,22.49,125900.0,22.27,22.56,22.23,22.49,125900.0
2008-04-18 11:00:00,22.47,22.67,22.45,22.47,132800.0,22.47,22.67,22.45,22.47,132800.0
2008-04-18 11:30:00,22.47,22.67,22.47,22.63,70500.0,22.47,22.67,22.47,22.63,70500.0
2008-04-18 12:00:00,22.64,22.75,22.58,22.71,97700.0,22.64,22.75,22.58,22.71,97700.0
2008-04-18 12:30:00,22.69,22.74,22.55,22.58,64700.0,22.69,22.74,22.55,22.58,64700.0
2008-04-18 13:00:00,22.58,22.72,22.57,22.7,63000.0,22.58,22.72,22.57,22.7,63000.0
2008-04-18 13:30:00,22.69,22.74,22.67,22.71,51700.0,22.69,22.74,22.67,22.71,51700.0
2008-04-18 14:00:00,22.72,22.74,22.5,22.58,283100.0,22.72,22.74,22.5,22.58,283100.0
2008-04-18 14:30:00,22.57,22.62,22.54,22.55,72700.0,22.57,22.62,22.54,22.55,72700.0
2008-04-18 15:00:00,22.57,22.6,22.45,22.45,84800.0,22.57,22.6,22.45,22.45,84800.0
2008-04-18 15:30:00,22.44,22.6,22.44,22.54,375800.0,22.44,22.6,22.44,22.54,375800.0
2008-04-21 09:30:00,22.5,22.53,22.29,22.46,147800.0,22.5,22.53,22.29,22.46,147800.0
2008-04-21 10:00:00,22.46,22.76,22.42,22.43,241900.0,22.46,22.76,22.42,22.43,241900.0
2008-04-21 10:30:00,22.43,22.54,22.4,22.43,72800.0,22.43,22.54,22.4,22.43,72800.0
2008-04-21 11:00:00,22.41,22.47,22.38,22.41,59600.0,22.41,22.47,22.38,22.41,59600.0
2008-04-21 11:30:00,22.45,22.47,22.4,22.4,86700.0,22.45,22.47,22.4,22.4,86700.0
2008-04-21 12:00:00,22.41,22.46,22.37,22.39,163400.0,22.41,22.46,22.37,22.39,163400.0
2008-04-21 12:30:00,22.4,22.59,22.38,22.56,76500.0,22.4,22.59,22.38,22.56,76500.0
2008-04-21 13:00:00,22.56,22.65,22.54,22.54,70200.0,22.56,22.65,22.54,22.54,70200.0
2008-04-21 13:30:00,22.53,22.56,22.45,22.54,251200.0,22.53,22.56,22.45,22.54,251200.0
2008-04-21 14:00:00,22.54,22.6,22.5,22.54,124800.0,22.54,22.6,22.5,22.54,124800.0
2008-04-21 14:30:00,22.54,22.58,22.5,22.55,131900.0,22.54,22.58,22.5,22.55,131900.0
2008-04-21 15:00:00,22.55,22.64,22.49,22.56,140400.0,22.55,22.64,22.49,22.56,140400.0
2008-04-21 15:30:00,22.56,22.64,22.54,22.55,187100.0,22.56,22.64,22.54,22.55,187100.0
2008-04-22 09:30:00,22.5,22.5,22.18,22.18,99600.0,22.5,22.5,22.18,22.18,99600.0
2008-04-22 10:00:00,22.19,24.3,22.15,23.93,2075400.0,22.19,24.3,22.15,23.93,2075400.0
2008-04-22 10:30:00,23.98,24.0,23.7,23.7,688800.0,23.98,24.0,23.7,23.7,688800.0
2008-04-22 11:00:00,23.72,23.86,23.6,23.8,268500.0,23.72,23.86,23.6,23.8,268500.0
2008-04-22 11:30:00,23.8,23.98,23.7,23.81,224800.0,23.8,23.98,23.7,23.81,224800.0
2008-04-22 12:00:00,23.8,23.81,23.43,23.66,417800.0,23.8,23.81,23.43,23.66,417800.0
2008-04-22 12:30:00,23.68,23.7,23.3,23.42,439700.0,23.68,23.7,23.3,23.42,439700.0
2008-04-22 13:00:00,23.41,23.47,23.33,23.38,111500.0,23.41,23.47,23.33,23.38,111500.0
2008-04-22 13:30:00,23.39,23.51,23.35,23.45,177400.0,23.39,23.51,23.35,23.45,177400.0
2008-04-22 14:00:00,23.46,23.47,23.21,23.22,234300.0,23.46,23.47,23.21,23.22,234300.0
2008-04-22 14:30:00,23.22,23.28,23.0,23.06,281400.0,23.22,23.28,23.0,23.06,281400.0
2008-04-22 15:00:00,23.06,23.26,23.05,23.15,199600.0,23.06,23.26,23.05,23.15,199600.0
2008-04-22 15:30:00,23.16,23.22,23.1,23.19,260600.0,23.16,23.22,23.1,23.19,260600.0
2008-04-23 09:30:00,24.11,24.24,23.7,23.86,438200.0,24.11,24.24,23.7,23.86,438200.0
2008-04-23 10:00:00,23.85,24.22,23.84,23.95,432800.0,23.85,24.22,23.84,23.95,432800.0
2008-04-23 10:30:00,23.96,24.12,23.65,23.97,354500.0,23.96,24.12,23.65,23.97,354500.0
2008-04-23 11:00:00,23.97,23.98,23.77,23.81,208900.0,23.97,23.98,23.77,23.81,208900.0
2008-04-23 11:30:00,23.79,23.91,23.65,23.7,159000.0,23.79,23.91,23.65,23.7,159000.0
2008-04-23 12:00:00,23.68,23.74,23.58,23.65,146600.0,23.68,23.74,23.58,23.65,146600.0
2008-04-23 12:30:00,23.66,23.74,23.62,23.71,98700.0,23.66,23.74,23.62,23.71,98700.0
2008-04-23 13:00:00,23.7,23.82,23.61,23.82,115800.0,23.7,23.82,23.61,23.82,115800.0
2008-04-23 13:30:00,23.81,23.86,23.68,23.75,98400.0,23.81,23.86,23.68,23.75,98400.0
2008-04-23 14:00:00,23.73,23.8,23.62,23.62,132700.0,23.73,23.8,23.62,23.62,132700.0
2008-04-23 14:30:00,23.62,23.78,23.62,23.72,119100.0,23.62,23.78,23.62,23.72,119100.0
2008-04-23 15:00:00,23.71,23.87,23.7,23.81,149100.0,23.71,23.87,23.7,23.81,149100.0
2008-04-23 15:30:00,23.81,23.85,23.59,23.72,266000.0,23.81,23.85,23.59,23.72,266000.0
2008-04-24 09:30:00,23.83,23.85,23.31,23.59,121400.0,23.83,23.85,23.31,23.59,121400.0
2008-04-24 10:00:00,23.57,23.57,23.01,23.13,164200.0,23.57,23.57,23.01,23.13,164200.0
2008-04-24 10:30:00,23.11,23.3,23.08,23.3,217100.0,23.11,23.3,23.08,23.3,217100.0
2008-04-24 11:00:00,23.29,23.39,23.21,23.39,63900.0,23.29,23.39,23.21,23.39,63900.0
2008-04-24 11:30:00,23.4,23.55,23.38,23.5,264000.0,23.4,23.55,23.38,23.5,264000.0
2008-04-24 12:00:00,23.53,23.69,23.52,23.59,133200.0,23.53,23.69,23.52,23.59,133200.0
2008-04-24 12:30:00,23.59,23.68,23.42,23.51,82600.0,23.59,23.68,23.42,23.51,82600.0
2008-04-24 13:00:00,23.51,23.53,23.38,23.46,68200.0,23.51,23.53,23.38,23.46,68200.0
2008-04-24 13:30:00,23.46,23.53,23.32,23.46,44200.0,23.46,23.53,23.32,23.46,44200.0
2008-04-24 14:00:00,23.46,23.7,23.39,23.7,139700.0,23.46,23.7,23.39,23.7,139700.0
2008-04-24 14:30:00,23.7,23.78,23.55,23.64,165600.0,23.7,23.78,23.55,23.64,165600.0
2008-04-24 15:00:00,23.63,23.7,23.49,23.58,207300.0,23.63,23.7,23.49,23.58,207300.0
2008-04-24 15:30:00,23.58,23.58,23.31,23.38,330700.0,23.58,23.58,23.31,23.38,330700.0
2008-04-25 09:30:00,23.35,23.53,22.33,22.42,396800.0,23.35,23.53,22.33,22.42,396800.0
2008-04-25 10:00:00,22.42,22.85,22.17,22.61,490400.0,22.42,22.85,22.17,22.61,490400.0
2008-04-25 10:30:00,22.61,22.85,22.45,22.79,237500.0,22.61,22.85,22.45,22.79,237500.0
2008-04-25 11:00:00,22.78,22.79,22.47,22.56,205900.0,22.78,22.79,22.47,22.56,205900.0
2008-04-25 11:30:00,22.57,22.6,22.49,22.54,185700.0,22.57,22.6,22.49,22.54,185700.0
2008-04-25 12:00:00,22.56,22.73,22.51,22.6,132800.0,22.56,22.73,22.51,22.6,132800.0
2008-04-25 12:30:00,22.6,22.73,22.5,22.73,78100.0,22.6,22.73,22.5,22.73,78100.0
2008-04-25 13:00:00,22.73,22.75,22.53,22.67,105900.0,22.73,22.75,22.53,22.67,105900.0
2008-04-25 13:30:00,22.67,22.69,22.54,22.56,105100.0,22.67,22.69,22.54,22.56,105100.0
2008-04-25 14:00:00,22.56,22.74,22.56,22.72,125400.0,22.56,22.74,22.56,22.72,125400.0
2008-04-25 14:30:00,22.72,22.86,22.69,22.8,158800.0,22.72,22.86,22.69,22.8,158800.0
2008-04-25 15:00:00,22.81,23.01,22.8,22.86,249800.0,22.81,23.01,22.8,22.86,249800.0
2008-04-25 15:30:00,22.85,22.91,22.72,22.75,396200.0,22.85,22.91,22.72,22.75,396200.0
2008-04-28 09:30:00,22.86,22.92,21.89,22.55,247800.0,22.86,22.92,21.89,22.55,247800.0
2008-04-28 10:00:00,22.55,22.63,22.46,22.5,84300.0,22.55,22.63,22.46,22.5,84300.0
2008-04-28 10:30:00,22.51,22.61,22.5,22.54,59200.0,22.51,22.61,22.5,22.54,59200.0
2008-04-28 11:00:00,22.54,22.57,22.27,22.37,107000.0,22.54,22.57,22.27,22.37,107000.0
2008-04-28 11:30:00,22.37,22.52,22.3,22.51,72700.0,22.37,22.52,22.3,22.51,72700.0
2008-04-28 12:00:00,22.5,22.57,22.43,22.53,58500.0,22.5,22.57,22.43,22.53,58500.0
2008-04-28 12:30:00,22.53,22.54,22.41,22.44,39200.0,22.53,22.54,22.41,22.44,39200.0
2008-04-28 13:00:00,22.43,22.48,22.42,22.42,35900.0,22.43,22.48,22.42,22.42,35900.0
2008-04-28 13:30:00,22.43,22.47,22.31,22.42,82900.0,22.43,22.47,22.31,22.42,82900.0
2008-04-28 14:00:00,22.41,22.42,22.28,22.29,116100.0,22.41,22.42,22.28,22.29,116100.0
2008-04-28 14:30:00,22.29,22.34,22.28,22.28,85000.0,22.29,22.34,22.28,22.28,85000.0
2008-04-28 15:00:00,22.29,22.38,22.22,22.24,127600.0,22.29,22.38,22.22,22.24,127600.0
2008-04-28 15:30:00,22.24,22.31,22.2,22.25,294800.0,22.24,22.31,22.2,22.25,294800.0
2008-04-29 09:30:00,22.12,22.42,22.09,22.21,121100.0,22.12,22.42,22.09,22.21,121100.0
2008-04-29 10:00:00,22.24,22.27,22.07,22.16,106700.0,22.24,22.27,22.07,22.16,106700.0
2008-04-29 10:30:00,22.14,22.23,22.13,22.15,76400.0,22.14,22.23,22.13,22.15,76400.0
2008-04-29 11:00:00,22.15,23.25,22.15,22.78,1311200.0,22.15,23.25,22.15,22.78,1311200.0
2008-04-29 11:30:00,22.77,22.97,22.69,22.94,197600.0,22.77,22.97,22.69,22.94,197600.0
2008-04-29 12:00:00,22.94,23.2,22.92,23.15,255400.0,22.94,23.2,22.92,23.15,255400.0
2008-04-29 12:30:00,23.14,23.65,22.97,23.6,340700.0,23.14,23.65,22.97,23.6,340700.0
2008-04-29 13:00:00,23.57,24.15,23.48,23.56,743000.0,23.57,24.15,23.48,23.56,743000.0
2008-04-29 13:30:00,23.56,23.76,23.54,23.55,191200.0,23.56,23.76,23.54,23.55,191200.0
2008-04-29 14:00:00,23.55,23.63,23.4,23.46,254000.0,23.55,23.63,23.4,23.46,254000.0
2008-04-29 14:30:00,23.46,23.66,23.33,23.48,192600.0,23.46,23.66,23.33,23.48,192600.0
2008-04-29 15:00:00,23.48,23.56,23.32,23.42,441200.0,23.48,23.56,23.32,23.42,441200.0
2008-04-29 15:30:00,23.41,23.47,23.14,23.33,420200.0,23.41,23.47,23.14,23.33,420200.0
2008-04-30 09:30:00,23.35,23.6,23.25,23.51,236500.0,23.35,23.6,23.25,23.51,236500.0
2008-04-30 10:00:00,23.52,23.62,23.36,23.41,163200.0,23.52,23.62,23.36,23.41,163200.0
2008-04-30 10:30:00,23.41,23.47,23.38,23.46,61900.0,23.41,23.47,23.38,23.46,61900.0
2008-04-30 11:00:00,23.45,23.48,23.35,23.38,95000.0,23.45,23.48,23.35,23.38,95000.0
2008-04-30 11:30:00,23.39,23.44,23.37,23.4,85800.0,23.39,23.44,23.37,23.4,85800.0
2008-04-30 12:00:00,23.4,23.43,23.26,23.32,112200.0,23.4,23.43,23.26,23.32,112200.0
2008-04-30 12:30:00,23.32,23.36,23.31,23.35,26600.0,23.32,23.36,23.31,23.35,26600.0
2008-04-30 13:00:00,23.34,23.38,23.3,23.31,45500.0,23.34,23.38,23.3,23.31,45500.0
2008-04-30 13:30:00,23.3,23.3,23.14,23.25,114200.0,23.3,23.3,23.14,23.25,114200.0
2008-04-30 14:00:00,23.23,23.31,23.0,23.22,137900.0,23.23,23.31,23.0,23.22,137900.0
2008-04-30 14:30:00,23.19,23.29,23.02,23.02,74300.0,23.19,23.29,23.02,23.02,74300.0
2008-04-30 15:00:00,23.0,23.05,22.81,22.83,166000.0,23.0,23.05,22.81,22.83,166000.0
2008-04-30 15:30:00,22.84,23.04,22.81,22.95,214900.0,22.84,23.04,22.81,22.95,214900.0
2008-05-01 09:30:00,22.9,23.18,22.9,23.09,74200.0,22.9,23.18,22.9,23.09,74200.0
2008-05-01 10:00:00,23.11,23.23,23.02,23.22,90600.0,23.11,23.23,23.02,23.22,90600.0
2008-05-01 10:30:00,23.22,23.23,23.1,23.11,102600.0,23.22,23.23,23.1,23.11,102600.0
2008-05-01 11:00:00,23.11,23.21,23.08,23.18,95500.0,23.11,23.21,23.08,23.18,95500.0
2008-05-01 11:30:00,23.18,23.23,23.16,23.2,76900.0,23.18,23.23,23.16,23.2,76900.0
2008-05-01 12:00:00,23.21,23.38,23.16,23.36,117700.0,23.21,23.38,23.16,23.36,117700.0
2008-05-01 12:30:00,23.36,23.48,23.27,23.34,104500.0,23.36,23.48,23.27,23.34,104500.0
2008-05-01 13:00:00,23.37,23.44,23.34,23.44,82200.0,23.37,23.44,23.34,23.44,82200.0
2008-05-01 13:30:00,23.44,23.52,23.28,23.3,118300.0,23.44,23.52,23.28,23.3,118300.0
2008-05-01 14:00:00,23.28,23.41,23.26,23.32,78600.0,23.28,23.41,23.26,23.32,78600.0
2008-05-01 14:30:00,23.33,23.53,23.32,23.39,245100.0,23.33,23.53,23.32,23.39,245100.0
2008-05-01 15:00:00,23.39,23.48,23.37,23.41,114900.0,23.39,23.48,23.37,23.41,114900.0
2008-05-01 15:30:00,23.44,23.48,23.3,23.44,234700.0,23.44,23.48,23.3,23.44,234700.0
2008-05-02 09:30:00,23.65,24.18,23.6,23.95,359900.0,23.65,24.18,23.6,23.95,359900.0
2008-05-02 10:00:00,23.98,24.1,23.79,23.85,157000.0,23.98,24.1,23.79,23.85,157000.0
2008-05-02 10:30:00,23.85,23.89,23.58,23.62,103700.0,23.85,23.89,23.58,23.62,103700.0
2008-05-02 11:00:00,23.63,23.74,23.51,23.54,91400.0,23.63,23.74,23.51,23.54,91400.0
2008-05-02 11:30:00,23.54,23.73,23.54,23.59,69200.0,23.54,23.73,23.54,23.59,69200.0
2008-05-02 12:00:00,23.59,23.66,23.38,23.63,124400.0,23.59,23.66,23.38,23.63,124400.0
2008-05-02 12:30:00,23.64,23.65,23.45,23.58,80000.0,23.64,23.65,23.45,23.58,80000.0
2008-05-02 13:00:00,23.57,23.59,23.44,23.53,65900.0,23.57,23.59,23.44,23.53,65900.0
2008-05-02 13:30:00,23.53,23.58,23.47,23.5,57000.0,23.53,23.58,23.47,23.5,57000.0
2008-05-02 14:00:00,23.49,23.54,23.39,23.44,99200.0,23.49,23.54,23.39,23.44,99200.0
2008-05-02 14:30:00,23.42,23.5,23.32,23.37,79100.0,23.42,23.5,23.32,23.37,79100.0
2008-05-02 15:00:00,23.37,23.56,23.34,23.54,107500.0,23.37,23.56,23.34,23.54,107500.0
2008-05-02 15:30:00,23.54,23.63,23.49,23.59,159700.0,23.54,23.63,23.49,23.59,159700.0
2008-05-05 09:30:00,23.73,23.84,23.35,23.5,113800.0,23.73,23.84,23.35,23.5,113800.0
2008-05-05 10:00:00,23.51,23.6,23.35,23.39,130700.0,23.51,23.6,23.35,23.39,130700.0
2008-05-05 10:30:00,23.38,23.43,23.19,23.27,107700.0,23.38,23.43,23.19,23.27,107700.0
2008-05-05 11:00:00,23.26,23.32,23.21,23.21,76500.0,23.26,23.32,23.21,23.21,76500.0
2008-05-05 11:30:00,23.22,23.35,23.17,23.27,70000.0,23.22,23.35,23.17,23.27,70000.0
2008-05-05 12:00:00,23.28,23.3,23.14,23.2,79700.0,23.28,23.3,23.14,23.2,79700.0
2008-05-05 12:30:00,23.19,23.35,23.15,23.34,72400.0,23.19,23.35,23.15,23.34,72400.0
2008-05-05 13:00:00,23.33,23.43,23.25,23.28,62700.0,23.33,23.43,23.25,23.28,62700.0
2008-05-05 13:30:00,23.28,23.29,23.12,23.19,56700.0,23.28,23.29,23.12,23.19,56700.0
2008-05-05 14:00:00,23.18,23.25,23.16,23.24,31600.0,23.18,23.25,23.16,23.24,31600.0
2008-05-05 14:30:00,23.23,23.25,23.15,23.22,71700.0,23.23,23.25,23.15,23.22,71700.0
2008-05-05 15:00:00,23.21,23.31,23.19,23.28,179300.0,23.21,23.31,23.19,23.28,179300.0
2008-05-05 15:30:00,23.29,23.31,23.2,23.27,125400.0,23.29,23.31,23.2,23.27,125400.0
2008-05-06 09:30:00,23.05,23.28,23.0,23.11,68500.0,23.05,23.28,23.0,23.11,68500.0
2008-05-06 10:00:00,23.08,23.27,23.07,23.23,61000.0,23.08,23.27,23.07,23.23,61000.0
2008-05-06 10:30:00,23.23,23.44,23.17,23.42,69000.0,23.23,23.44,23.17,23.42,69000.0
2008-05-06 11:00:00,23.43,23.75,23.33,23.52,572100.0,23.43,23.75,23.33,23.52,572100.0
2008-05-06 11:30:00,23.52,23.77,23.49,23.77,83100.0,23.52,23.77,23.49,23.77,83100.0
2008-05-06 12:00:00,23.74,23.97,23.74,23.8,162500.0,23.74,23.97,23.74,23.8,162500.0
2008-05-06 12:30:00,23.79,23.88,23.73,23.77,118800.0,23.79,23.88,23.73,23.77,118800.0
2008-05-06 13:00:00,23.79,23.82,23.62,23.66,79200.0,23.79,23.82,23.62,23.66,79200.0
2008-05-06 13:30:00,23.65,23.67,23.56,23.61,61800.0,23.65,23.67,23.56,23.61,61800.0
2008-05-06 14:00:00,23.6,23.6,23.45,23.52,136900.0,23.6,23.6,23.45,23.52,136900.0
2008-05-06 14:30:00,23.52,23.61,23.47,23.56,93700.0,23.52,23.61,23.47,23.56,93700.0
2008-05-06 15:00:00,23.55,23.61,23.5,23.55,191300.0,23.55,23.61,23.5,23.55,191300.0
2008-05-06 15:30:00,23.55,23.55,23.43,23.43,295200.0,23.55,23.55,23.43,23.43,295200.0
2008-05-07 09:30:00,23.65,23.71,23.51,23.63,138000.0,23.65,23.71,23.51,23.63,138000.0
2008-05-07 10:00:00,23.64,23.89,23.59,23.84,133400.0,23.64,23.89,23.59,23.84,133400.0
2008-05-07 10:30:00,23.85,23.89,23.56,23.64,123400.0,23.85,23.89,23.56,23.64,123400.0
2008-05-07 11:00:00,23.66,23.67,23.53,23.6,71700.0,23.66,23.67,23.53,23.6,71700.0
2008-05-07 11:30:00,23.57,23.57,23.43,23.52,72200.0,23.57,23.57,23.43,23.52,72200.0
2008-05-07 12:00:00,23.5,23.59,23.45,23.47,50500.0,23.5,23.59,23.45,23.47,50500.0
2008-05-07 12:30:00,23.48,23.63,23.47,23.57,38700.0,23.48,23.63,23.47,23.57,38700.0
2008-05-07 13:00:00,23.55,23.55,23.3,23.49,56800.0,23.55,23.55,23.3,23.49,56800.0
2008-05-07 13:30:00,23.49,23.54,23.36,23.36,47600.0,23.49,23.54,23.36,23.36,47600.0
2008-05-07 14:00:00,23.36,23.43,23.31,23.37,75700.0,23.36,23.43,23.31,23.37,75700.0
2008-05-07 14:30:00,23.38,23.38,23.17,23.27,132900.0,23.38,23.38,23.17,23.27,132900.0
2008-05-07 15:00:00,23.27,23.37,23.13,23.21,142600.0,23.27,23.37,23.13,23.21,142600.0
2008-05-07 15:30:00,23.21,23.3,23.12,23.22,216000.0,23.21,23.3,23.12,23.22,216000.0
2008-05-08 09:30:00,23.2,23.47,23.04,23.24,90300.0,23.2,23.47,23.04,23.24,90300.0
2008-05-08 10:00:00,23.22,23.22,22.77,22.91,217400.0,23.22,23.22,22.77,22.91,217400.0
2008-05-08 10:30:00,22.9,23.0,22.84,22.99,42700.0,22.9,23.0,22.84,22.99,42700.0
2008-05-08 11:00:00,22.98,23.1,22.94,23.01,53400.0,22.98,23.1,22.94,23.01,53400.0
2008-05-08 11:30:00,23.01,23.03,22.8,22.82,56000.0,23.01,23.03,22.8,22.82,56000.0
2008-05-08 12:00:00,22.83,22.88,22.7,22.87,80400.0,22.83,22.88,22.7,22.87,80400.0
2008-05-08 12:30:00,22.88,23.03,22.86,22.96,31800.0,22.88,23.03,22.86,22.96,31800.0
2008-05-08 13:00:00,22.97,22.99,22.68,22.98,98200.0,22.97,22.99,22.68,22.98,98200.0
2008-05-08 13:30:00,22.98,23.0,22.88,22.93,55300.0,22.98,23.0,22.88,22.93,55300.0
2008-05-08 14:00:00,22.91,22.96,22.79,22.82,52200.0,22.91,22.96,22.79,22.82,52200.0
2008-05-08 14:30:00,22.83,22.83,22.71,22.75,102500.0,22.83,22.83,22.71,22.75,102500.0
2008-05-08 15:00:00,22.77,22.9,22.76,22.83,133700.0,22.77,22.9,22.76,22.83,133700.0
2008-05-08 15:30:00,22.87,22.9,22.76,22.88,307500.0,22.87,22.9,22.76,22.88,307500.0
2008-05-09 09:30:00,22.76,23.02,22.55,22.63,83300.0,22.76,23.02,22.55,22.63,83300.0
2008-05-09 10:00:00,22.63,22.77,22.62,22.69,43500.0,22.63,22.77,22.62,22.69,43500.0
2008-05-09 10:30:00,22.71,22.82,22.62,22.65,61400.0,22.71,22.82,22.62,22.65,61400.0
2008-05-09 11:00:00,22.66,22.71,22.62,22.65,27700.0,22.66,22.71,22.62,22.65,27700.0
2008-05-09 11:30:00,22.67,22.67,22.53,22.61,55300.0,22.67,22.67,22.53,22.61,55300.0
2008-05-09 12:00:00,22.6,22.64,22.52,22.52,28600.0,22.6,22.64,22.52,22.52,28600.0
2008-05-09 12:30:00,22.52,22.57,22.47,22.55,72600.0,22.52,22.57,22.47,22.55,72600.0
2008-05-09 13:00:00,22.55,22.63,22.51,22.51,63900.0,22.55,22.63,22.51,22.51,63900.0
2008-05-09 13:30:00,22.51,22.57,22.45,22.52,91200.0,22.51,22.57,22.45,22.52,91200.0
2008-05-09 14:00:00,22.52,22.55,22.48,22.49,61100.0,22.52,22.55,22.48,22.49,61100.0
2008-05-09 14:30:00,22.49,22.57,22.47,22.53,40700.0,22.49,22.57,22.47,22.53,40700.0
2008-05-09 15:00:00,22.52,22.58,22.45,22.55,97400.0,22.52,22.58,22.45,22.55,97400.0
2008-05-09 15:30:00,22.55,22.59,22.34,22.44,273000.0,22.55,22.59,22.34,22.44,273000.0
2008-05-12 09:30:00,22.41,22.59,22.2,22.28,149900.0,22.41,22.59,22.2,22.28,149900.0
2008-05-12 10:00:00,22.29,22.32,22.14,22.18,85800.0,22.29,22.32,22.14,22.18,85800.0
2008-05-12 10:30:00,22.18,22.32,22.15,22.15,88100.0,22.18,22.32,22.15,22.15,88100.0
2008-05-12 11:00:00,22.15,22.27,22.15,22.27,76700.0,22.15,22.27,22.15,22.27,76700.0
2008-05-12 11:30:00,22.26,22.4,22.26,22.32,81900.0,22.26,22.4,22.26,22.32,81900.0
2008-05-12 12:00:00,22.31,22.35,22.21,22.35,70700.0,22.31,22.35,22.21,22.35,70700.0
2008-05-12 12:30:00,22.33,22.37,22.3,22.34,50900.0,22.33,22.37,22.3,22.34,50900.0
2008-05-12 13:00:00,22.31,22.32,22.19,22.19,37000.0,22.31,22.32,22.19,22.19,37000.0
2008-05-12 13:30:00,22.19,22.23,22.12,22.23,29900.0,22.19,22.23,22.12,22.23,29900.0
2008-05-12 14:00:00,22.23,22.3,22.19,22.3,44600.0,22.23,22.3,22.19,22.3,44600.0
2008-05-12 14:30:00,22.29,22.29,22.22,22.27,71200.0,22.29,22.29,22.22,22.27,71200.0
2008-05-12 15:00:00,22.27,22.43,22.18,22.32,146700.0,22.27,22.43,22.18,22.32,146700.0
2008-05-12 15:30:00,22.33,22.49,22.28,22.42,298200.0,22.33,22.49,22.28,22.42,298200.0
2008-05-13 09:30:00,22.5,22.89,22.5,22.73,105200.0,22.5,22.89,22.5,22.73,105200.0
2008-05-13 10:00:00,22.73,22.85,22.67,22.81,65100.0,22.73,22.85,22.67,22.81,65100.0
2008-05-13 10:30:00,22.81,22.86,22.62,22.64,71700.0,22.81,22.86,22.62,22.64,71700.0
2008-05-13 11:00:00,22.64,22.64,22.52,22.56,53200.0,22.64,22.64,22.52,22.56,53200.0
2008-05-13 11:30:00,22.56,22.57,22.4,22.51,55200.0,22.56,22.57,22.4,22.51,55200.0
2008-05-13 12:00:00,22.52,22.57,22.41,22.49,44000.0,22.52,22.57,22.41,22.49,44000.0
2008-05-13 12:30:00,22.49,22.51,22.39,22.41,56000.0,22.49,22.51,22.39,22.41,56000.0
2008-05-13 13:00:00,22.41,22.43,22.33,22.41,58000.0,22.41,22.43,22.33,22.41,58000.0
2008-05-13 13:30:00,22.4,22.42,22.3,22.3,108700.0,22.4,22.42,22.3,22.3,108700.0
2008-05-13 14:00:00,22.32,22.39,22.25,22.3,69500.0,22.32,22.39,22.25,22.3,69500.0
2008-05-13 14:30:00,22.3,22.33,22.2,22.31,263300.0,22.3,22.33,22.2,22.31,263300.0
2008-05-13 15:00:00,22.3,22.35,22.23,22.28,177400.0,22.3,22.35,22.23,22.28,177400.0
2008-05-13 15:30:00,22.28,22.31,22.24,22.28,161100.0,22.28,22.31,22.24,22.28,161100.0
2008-05-14 09:30:00,22.58,22.59,22.37,22.48,81800.0,22.58,22.59,22.37,22.48,81800.0
2008-05-14 10:00:00,22.48,22.64,22.47,22.6,88800.0,22.48,22.64,22.47,22.6,88800.0
2008-05-14 10:30:00,22.6,22.73,22.55,22.71,90200.0,22.6,22.73,22.55,22.71,90200.0
2008-05-14 11:00:00,22.71,22.79,22.64,22.67,67000.0,22.71,22.79,22.64,22.67,67000.0
2008-05-14 11:30:00,22.67,22.7,22.52,22.52,73300.0,22.67,22.7,22.52,22.52,73300.0
2008-05-14 12:00:00,22.54,22.7,22.53,22.7,43400.0,22.54,22.7,22.53,22.7,43400.0
2008-05-14 12:30:00,22.69,22.72,22.6,22.63,47100.0,22.69,22.72,22.6,22.63,47100.0
2008-05-14 13:00:00,22.63,22.7,22.6,22.66,47600.0,22.63,22.7,22.6,22.66,47600.0
2008-05-14 13:30:00,22.67,22.79,22.67,22.75,82100.0,22.67,22.79,22.67,22.75,82100.0
2008-05-14 14:00:00,22.76,22.78,22.64,22.64,100900.0,22.76,22.78,22.64,22.64,100900.0
2008-05-14 14:30:00,22.66,22.7,22.49,22.56,153700.0,22.66,22.7,22.49,22.56,153700.0
2008-05-14 15:00:00,22.55,22.56,22.26,22.39,162100.0,22.55,22.56,22.26,22.39,162100.0
2008-05-14 15:30:00,22.39,22.39,22.21,22.28,205800.0,22.39,22.39,22.21,22.28,205800.0
2008-05-15 09:30:00,22.38,22.61,22.26,22.56,87200.0,22.38,22.61,22.26,22.56,87200.0
2008-05-15 10:00:00,22.57,22.58,22.38,22.5,85500.0,22.57,22.58,22.38,22.5,85500.0
2008-05-15 10:30:00,22.48,22.55,22.44,22.52,35300.0,22.48,22.55,22.44,22.52,35300.0
2008-05-15 11:00:00,22.52,22.67,22.48,22.51,60700.0,22.52,22.67,22.48,22.51,60700.0
2008-05-15 11:30:00,22.51,22.52,22.41,22.5,25500.0,22.51,22.52,22.41,22.5,25500.0
2008-05-15 12:00:00,22.5,22.58,22.49,22.56,20900.0,22.5,22.58,22.49,22.56,20900.0
2008-05-15 12:30:00,22.55,22.58,22.46,22.47,21500.0,22.55,22.58,22.46,22.47,21500.0
2008-05-15 13:00:00,22.48,22.48,22.44,22.45,29200.0,22.48,22.48,22.44,22.45,29200.0
2008-05-15 13:30:00,22.45,22.48,22.42,22.45,49100.0,22.45,22.48,22.42,22.45,49100.0
2008-05-15 14:00:00,22.45,22.47,22.35,22.37,62900.0,22.45,22.47,22.35,22.37,62900.0
2008-05-15 14:30:00,22.38,22.45,22.35,22.39,68600.0,22.38,22.45,22.35,22.39,68600.0
2008-05-15 15:00:00,22.39,22.42,22.37,22.39,96600.0,22.39,22.42,22.37,22.39,96600.0
2008-05-15 15:30:00,22.39,22.46,22.36,22.38,233100.0,22.39,22.46,22.36,22.38,233100.0
2008-05-16 09:30:00,22.32,22.41,22.19,22.29,133400.0,22.32,22.41,22.19,22.29,133400.0
2008-05-16 10:00:00,22.28,22.31,22.14,22.3,134600.0,22.28,22.31,22.14,22.3,134600.0
2008-05-16 10:30:00,22.32,22.32,22.21,22.22,70600.0,22.32,22.32,22.21,22.22,70600.0
2008-05-16 11:00:00,22.22,22.24,22.13,22.13,119500.0,22.22,22.24,22.13,22.13,119500.0
2008-05-16 11:30:00,22.13,22.19,22.05,22.17,81400.0,22.13,22.19,22.05,22.17,81400.0
2008-05-16 12:00:00,22.17,22.32,22.16,22.25,60700.0,22.17,22.32,22.16,22.25,60700.0
2008-05-16 12:30:00,22.25,22.34,22.21,22.33,42100.0,22.25,22.34,22.21,22.33,42100.0
2008-05-16 13:00:00,22.33,22.36,22.26,22.29,60000.0,22.33,22.36,22.26,22.29,60000.0
2008-05-16 13:30:00,22.3,22.3,22.17,22.25,159500.0,22.3,22.3,22.17,22.25,159500.0
2008-05-16 14:00:00,22.26,22.33,22.18,22.27,69300.0,22.26,22.33,22.18,22.27,69300.0
2008-05-16 14:30:00,22.3,22.37,22.28,22.34,65500.0,22.3,22.37,22.28,22.34,65500.0
2008-05-16 15:00:00,22.33,22.4,22.27,22.33,90900.0,22.33,22.4,22.27,22.33,90900.0
2008-05-16 15:30:00,22.32,22.41,22.26,22.33,214400.0,22.32,22.41,22.26,22.33,214400.0
2008-05-19 09:30:00,22.44,22.64,22.37,22.57,138600.0,22.44,22.64,22.37,22.57,138600.0
2008-05-19 10:00:00,22.56,22.59,22.35,22.38,123900.0,22.56,22.59,22.35,22.38,123900.0
2008-05-19 10:30:00,22.38,22.4,22.23,22.31,141500.0,22.38,22.4,22.23,22.31,141500.0
2008-05-19 11:00:00,22.31,22.36,22.28,22.31,89900.0,22.31,22.36,22.28,22.31,89900.0
2008-05-19 11:30:00,22.31,22.35,22.25,22.28,88200.0,22.31,22.35,22.25,22.28,88200.0
2008-05-19 12:00:00,22.28,22.34,22.23,22.27,52000.0,22.28,22.34,22.23,22.27,52000.0
2008-05-19 12:30:00,22.27,22.31,22.2,22.22,52300.0,22.27,22.31,22.2,22.22,52300.0
2008-05-19 13:00:00,22.23,22.3,22.22,22.26,56800.0,22.23,22.3,22.22,22.26,56800.0
2008-05-19 13:30:00,22.25,22.26,22.1,22.12,124800.0,22.25,22.26,22.1,22.12,124800.0
2008-05-19 14:00:00,22.11,22.14,22.0,22.05,195800.0,22.11,22.14,22.0,22.05,195800.0
2008-05-19 14:30:00,22.04,22.11,22.01,22.08,185000.0,22.04,22.11,22.01,22.08,185000.0
2008-05-19 15:00:00,22.09,22.15,22.03,22.09,151000.0,22.09,22.15,22.03,22.09,151000.0
2008-05-19 15:30:00,22.09,22.09,21.97,22.01,239100.0,22.09,22.09,21.97,22.01,239100.0
2008-05-20 09:30:00,21.92,21.96,21.6,21.68,192300.0,21.92,21.96,21.6,21.68,192300.0
2008-05-20 10:00:00,21.68,21.68,21.37,21.64,203700.0,21.68,21.68,21.37,21.64,203700.0
2008-05-20 10:30:00,21.64,21.72,21.4,21.41,115900.0,21.64,21.72,21.4,21.41,115900.0
2008-05-20 11:00:00,21.41,21.46,21.3,21.34,115900.0,21.41,21.46,21.3,21.34,115900.0
2008-05-20 11:30:00,21.32,21.34,21.24,21.31,87900.0,21.32,21.34,21.24,21.31,87900.0
2008-05-20 12:00:00,21.31,21.46,21.31,21.46,144900.0,21.31,21.46,21.31,21.46,144900.0
2008-05-20 12:30:00,21.46,21.48,21.25,21.34,155300.0,21.46,21.48,21.25,21.34,155300.0
2008-05-20 13:00:00,21.33,21.35,21.25,21.34,163100.0,21.33,21.35,21.25,21.34,163100.0
2008-05-20 13:30:00,21.34,21.34,21.12,21.14,151600.0,21.34,21.34,21.12,21.14,151600.0
2008-05-20 14:00:00,21.14,21.17,21.01,21.08,177200.0,21.14,21.17,21.01,21.08,177200.0
2008-05-20 14:30:00,21.08,21.22,21.08,21.13,181600.0,21.08,21.22,21.08,21.13,181600.0
2008-05-20 15:00:00,21.11,21.27,21.1,21.2,209400.0,21.11,21.27,21.1,21.2,209400.0
2008-05-20 15:30:00,21.2,21.2,21.05,21.13,359900.0,21.2,21.2,21.05,21.13,359900.0
2008-05-21 09:30:00,21.06,21.14,20.77,20.85,170700.0,21.06,21.14,20.77,20.85,170700.0
2008-05-21 10:00:00,20.82,20.94,20.76,20.89,151000.0,20.82,20.94,20.76,20.89,151000.0
2008-05-21 10:30:00,20.85,20.97,20.77,20.85,226900.0,20.85,20.97,20.77,20.85,226900.0
2008-05-21 11:00:00,20.88,21.07,20.81,21.05,196500.0,20.88,21.07,20.81,21.05,196500.0
2008-05-21 11:30:00,21.04,21.1,20.91,21.06,100000.0,21.04,21.1,20.91,21.06,100000.0
2008-05-21 12:00:00,21.05,21.08,20.96,21.03,123800.0,21.05,21.08,20.96,21.03,123800.0
2008-05-21 12:30:00,21.05,21.12,20.97,21.04,117700.0,21.05,21.12,20.97,21.04,117700.0
2008-05-21 13:00:00,21.02,21.02,20.82,20.82,72100.0,21.02,21.02,20.82,20.82,72100.0
2008-05-21 13:30:00,20.82,20.9,20.61,20.63,86200.0,20.82,20.9,20.61,20.63,86200.0
2008-05-21 14:00:00,20.64,20.68,20.34,20.44,241400.0,20.64,20.68,20.34,20.44,241400.0
2008-05-21 14:30:00,20.45,20.49,20.22,20.27,306100.0,20.45,20.49,20.22,20.27,306100.0
2008-05-21 15:00:00,20.27,20.42,20.27,20.33,234100.0,20.27,20.42,20.27,20.33,234100.0
2008-05-21 15:30:00,20.34,20.41,20.18,20.28,221400.0,20.34,20.41,20.18,20.28,221400.0
2008-05-22 09:30:00,20.16,20.42,20.01,20.14,211700.0,20.16,20.42,20.01,20.14,211700.0
2008-05-22 10:00:00,20.14,20.25,20.08,20.18,125700.0,20.14,20.25,20.08,20.18,125700.0
2008-05-22 10:30:00,20.2,20.49,20.2,20.46,423500.0,20.2,20.49,20.2,20.46,423500.0
2008-05-22 11:00:00,20.46,20.82,20.42,20.68,360700.0,20.46,20.82,20.42,20.68,360700.0
2008-05-22 11:30:00,20.67,20.73,20.47,20.68,138700.0,20.67,20.73,20.47,20.68,138700.0
2008-05-22 12:00:00,20.7,20.77,20.61,20.68,161000.0,20.7,20.77,20.61,20.68,161000.0
2008-05-22 12:30:00,20.67,20.84,20.67,20.74,101700.0,20.67,20.84,20.67,20.74,101700.0
2008-05-22 13:00:00,20.74,20.8,20.69,20.71,85300.0,20.74,20.8,20.69,20.71,85300.0
2008-05-22 13:30:00,20.71,20.85,20.7,20.82,76400.0,20.71,20.85,20.7,20.82,76400.0
2008-05-22 14:00:00,20.81,20.86,20.64,20.68,104200.0,20.81,20.86,20.64,20.68,104200.0
2008-05-22 14:30:00,20.67,20.75,20.63,20.64,85800.0,20.67,20.75,20.63,20.64,85800.0
2008-05-22 15:00:00,20.64,20.7,20.56,20.59,104300.0,20.64,20.7,20.56,20.59,104300.0
2008-05-22 15:30:00,20.59,20.68,20.51,20.65,217300.0,20.59,20.68,20.51,20.65,217300.0
2008-05-23 09:30:00,20.5,20.5,20.26,20.33,126600.0,20.5,20.5,20.26,20.33,126600.0
2008-05-23 10:00:00,20.35,20.43,20.32,20.33,215200.0,20.35,20.43,20.32,20.33,215200.0
2008-05-23 10:30:00,20.33,20.42,20.2,20.25,137600.0,20.33,20.42,20.2,20.25,137600.0
2008-05-23 11:00:00,20.25,20.29,20.03,20.03,148100.0,20.25,20.29,20.03,20.03,148100.0
2008-05-23 11:30:00,20.03,20.1,19.88,20.0,237900.0,20.03,20.1,19.88,20.0,237900.0
2008-05-23 12:00:00,19.99,20.11,19.99,20.11,54400.0,19.99,20.11,19.99,20.11,54400.0
2008-05-23 12:30:00,20.11,20.14,19.97,19.97,79300.0,20.11,20.14,19.97,19.97,79300.0
2008-05-23 13:00:00,19.99,20.04,19.95,19.98,34000.0,19.99,20.04,19.95,19.98,34000.0
2008-05-23 13:30:00,19.98,20.08,19.9,19.9,48200.0,19.98,20.08,19.9,19.9,48200.0
2008-05-23 14:00:00,19.91,20.03,19.9,19.99,71400.0,19.91,20.03,19.9,19.99,71400.0
2008-05-23 14:30:00,19.99,20.12,19.97,20.02,110300.0,19.99,20.12,19.97,20.02,110300.0
2008-05-23 15:00:00,20.01,20.14,20.01,20.11,88000.0,20.01,20.14,20.01,20.11,88000.0
2008-05-23 15:30:00,20.11,20.16,20.05,20.12,199900.0,20.11,20.16,20.05,20.12,199900.0
2008-05-27 09:30:00,20.12,20.17,20.0,20.04,149500.0,20.12,20.17,20.0,20.04,149500.0
2008-05-27 10:00:00,20.04,20.15,20.0,20.05,116400.0,20.04,20.15,20.0,20.05,116400.0
2008-05-27 10:30:00,20.05,20.09,19.98,20.07,97200.0,20.05,20.09,19.98,20.07,97200.0
2008-05-27 11:00:00,20.08,20.08,19.83,20.0,186000.0,20.08,20.08,19.83,20.0,186000.0
2008-05-27 11:30:00,20.01,20.01,19.89,19.89,55900.0,20.01,20.01,19.89,19.89,55900.0
2008-05-27 12:00:00,19.89,19.99,19.84,19.97,63900.0,19.89,19.99,19.84,19.97,63900.0
2008-05-27 12:30:00,19.98,20.0,19.95,19.99,132700.0,19.98,20.0,19.95,19.99,132700.0
2008-05-27 13:00:00,19.99,20.04,19.97,20.04,56700.0,19.99,20.04,19.97,20.04,56700.0
2008-05-27 13:30:00,20.03,20.09,19.98,20.03,65300.0,20.03,20.09,19.98,20.03,65300.0
2008-05-27 14:00:00,20.05,20.2,20.0,20.11,143400.0,20.05,20.2,20.0,20.11,143400.0
2008-05-27 14:30:00,20.12,20.32,20.12,20.29,93900.0,20.12,20.32,20.12,20.29,93900.0
2008-05-27 15:00:00,20.3,20.3,20.15,20.24,110600.0,20.3,20.3,20.15,20.24,110600.0
2008-05-27 15:30:00,20.24,20.34,20.18,20.28,235700.0,20.24,20.34,20.18,20.28,235700.0
2008-05-28 09:30:00,20.35,20.47,20.19,20.22,84400.0,20.35,20.47,20.19,20.22,84400.0
2008-05-28 10:00:00,20.24,20.29,20.15,20.26,75600.0,20.24,20.29,20.15,20.26,75600.0
2008-05-28 10:30:00,20.26,20.29,20.19,20.27,38600.0,20.26,20.29,20.19,20.27,38600.0
2008-05-28 11:00:00,20.27,20.27,20.11,20.15,36200.0,20.27,20.27,20.11,20.15,36200.0
2008-05-28 11:30:00,20.15,20.31,20.15,20.21,45300.0,20.15,20.31,20.15,20.21,45300.0
2008-05-28 12:00:00,20.2,20.23,20.15,20.23,24600.0,20.2,20.23,20.15,20.23,24600.0
2008-05-28 12:30:00,20.23,20.28,20.17,20.28,24800.0,20.23,20.28,20.17,20.28,24800.0
2008-05-28 13:00:00,20.28,20.35,20.25,20.28,40400.0,20.28,20.35,20.25,20.28,40400.0
2008-05-28 13:30:00,20.29,20.31,20.2,20.29,48300.0,20.29,20.31,20.2,20.29,48300.0
2008-05-28 14:00:00,20.3,20.33,20.24,20.27,38000.0,20.3,20.33,20.24,20.27,38000.0
2008-05-28 14:30:00,20.27,20.34,20.24,20.31,35500.0,20.27,20.34,20.24,20.31,35500.0
2008-05-28 15:00:00,20.31,20.4,20.29,20.38,65100.0,20.31,20.4,20.29,20.38,65100.0
2008-05-28 15:30:00,20.39,20.4,20.26,20.31,165800.0,20.39,20.4,20.26,20.31,165800.0
2008-05-29 09:30:00,20.27,20.46,20.26,20.38,46300.0,20.27,20.46,20.26,20.38,46300.0
2008-05-29 10:00:00,20.39,20.39,20.31,20.34,47800.0,20.39,20.39,20.31,20.34,47800.0
2008-05-29 10:30:00,20.32,20.34,20.21,20.28,55700.0,20.32,20.34,20.21,20.28,55700.0
2008-05-29 11:00:00,20.28,20.29,20.11,20.14,62200.0,20.28,20.29,20.11,20.14,62200.0
2008-05-29 11:30:00,20.13,20.21,20.12,20.17,32200.0,20.13,20.21,20.12,20.17,32200.0
2008-05-29 12:00:00,20.16,20.18,20.13,20.18,26300.0,20.16,20.18,20.13,20.18,26300.0
2008-05-29 12:30:00,20.18,20.3,20.17,20.27,59700.0,20.18,20.3,20.17,20.27,59700.0
2008-05-29 13:00:00,20.26,20.34,20.18,20.18,56500.0,20.26,20.34,20.18,20.18,56500.0
2008-05-29 13:30:00,20.2,20.29,20.2,20.24,31200.0,20.2,20.29,20.2,20.24,31200.0
2008-05-29 14:00:00,20.25,20.29,20.18,20.21,37600.0,20.25,20.29,20.18,20.21,37600.0
2008-05-29 14:30:00,20.21,20.25,20.16,20.16,65200.0,20.21,20.25,20.16,20.16,65200.0
2008-05-29 15:00:00,20.16,20.19,20.04,20.11,154200.0,20.16,20.19,20.04,20.11,154200.0
2008-05-29 15:30:00,20.12,20.15,19.99,20.09,296800.0,20.12,20.15,19.99,20.09,296800.0
2008-05-30 09:30:00,20.46,20.46,20.11,20.22,249900.0,20.46,20.46,20.11,20.22,249900.0
2008-05-30 10:00:00,20.24,20.48,20.2,20.37,203900.0,20.24,20.48,20.2,20.37,203900.0
2008-05-30 10:30:00,20.37,20.59,20.22,20.52,231700.0,20.37,20.59,20.22,20.52,231700.0
2008-05-30 11:00:00,20.53,20.72,20.53,20.63,187200.0,20.53,20.72,20.53,20.63,187200.0
2008-05-30 11:30:00,20.63,20.65,20.57,20.63,88500.0,20.63,20.65,20.57,20.63,88500.0
2008-05-30 12:00:00,20.64,20.65,20.48,20.5,83600.0,20.64,20.65,20.48,20.5,83600.0
2008-05-30 12:30:00,20.51,20.59,20.51,20.57,73500.0,20.51,20.59,20.51,20.57,73500.0
2008-05-30 13:00:00,20.58,20.64,20.56,20.58,89500.0,20.58,20.64,20.56,20.58,89500.0
2008-05-30 13:30:00,20.58,20.69,20.57,20.65,96200.0,20.58,20.69,20.57,20.65,96200.0
2008-05-30 14:00:00,20.64,20.72,20.64,20.68,87200.0,20.64,20.72,20.64,20.68,87200.0
2008-05-30 14:30:00,20.67,20.77,20.66,20.73,147300.0,20.67,20.77,20.66,20.73,147300.0
2008-05-30 15:00:00,20.73,20.76,20.64,20.7,108700.0,20.73,20.76,20.64,20.7,108700.0
2008-05-30 15:30:00,20.7,20.74,20.61,20.67,203500.0,20.7,20.74,20.61,20.67,203500.0
2008-06-02 09:30:00,20.68,20.75,20.39,20.45,139100.0,20.68,20.75,20.39,20.45,139100.0
2008-06-02 10:00:00,20.48,20.56,20.33,20.4,81700.0,20.48,20.56,20.33,20.4,81700.0
2008-06-02 10:30:00,20.41,20.41,20.19,20.2,121600.0,20.41,20.41,20.19,20.2,121600.0
2008-06-02 11:00:00,20.2,20.25,20.15,20.21,96900.0,20.2,20.25,20.15,20.21,96900.0
2008-06-02 11:30:00,20.21,20.36,20.2,20.29,169800.0,20.21,20.36,20.2,20.29,169800.0
2008-06-02 12:00:00,20.29,20.39,20.27,20.36,124100.0,20.29,20.39,20.27,20.36,124100.0
2008-06-02 12:30:00,20.37,20.38,20.23,20.28,116400.0,20.37,20.38,20.23,20.28,116400.0
2008-06-02 13:00:00,20.26,20.3,20.18,20.28,47200.0,20.26,20.3,20.18,20.28,47200.0
2008-06-02 13:30:00,20.29,20.34,20.25,20.34,32000.0,20.29,20.34,20.25,20.34,32000.0
2008-06-02 14:00:00,20.34,20.41,20.28,20.28,135500.0,20.34,20.41,20.28,20.28,135500.0
2008-06-02 14:30:00,20.28,20.35,20.28,20.31,65000.0,20.28,20.35,20.28,20.31,65000.0
2008-06-02 15:00:00,20.3,20.34,20.19,20.31,128100.0,20.3,20.34,20.19,20.31,128100.0
2008-06-02 15:30:00,20.31,20.42,20.28,20.34,159500.0,20.31,20.42,20.28,20.34,159500.0
2008-06-03 09:30:00,20.37,20.42,20.17,20.29,137900.0,20.37,20.42,20.17,20.29,137900.0
2008-06-03 10:00:00,20.29,20.66,20.27,20.38,211400.0,20.29,20.66,20.27,20.38,211400.0
2008-06-03 10:30:00,20.35,20.5,20.34,20.44,136600.0,20.35,20.5,20.34,20.44,136600.0
2008-06-03 11:00:00,20.43,20.47,20.27,20.39,124500.0,20.43,20.47,20.27,20.39,124500.0
2008-06-03 11:30:00,20.39,20.41,20.27,20.34,88900.0,20.39,20.41,20.27,20.34,88900.0
2008-06-03 12:00:00,20.34,20.36,20.22,20.23,94700.0,20.34,20.36,20.22,20.23,94700.0
2008-06-03 12:30:00,20.23,20.25,20.17,20.17,36900.0,20.23,20.25,20.17,20.17,36900.0
2008-06-03 13:00:00,20.17,20.27,20.15,20.15,72600.0,20.17,20.27,20.15,20.15,72600.0
2008-06-03 13:30:00,20.15,20.15,19.99,20.07,111700.0,20.15,20.15,19.99,20.07,111700.0
2008-06-03 14:00:00,20.09,20.09,19.9,19.99,98700.0,20.09,20.09,19.9,19.99,98700.0
2008-06-03 14:30:00,19.98,20.06,19.93,20.02,101100.0,19.98,20.06,19.93,20.02,101100.0
2008-06-03 15:00:00,20.01,20.15,19.96,20.08,159300.0,20.01,20.15,19.96,20.08,159300.0
2008-06-03 15:30:00,20.09,20.16,20.01,20.03,161100.0,20.09,20.16,20.01,20.03,161100.0
2008-06-04 09:30:00,19.93,20.3,19.92,20.08,117700.0,19.93,20.3,19.92,20.08,117700.0
2008-06-04 10:00:00,20.09,20.17,20.04,20.17,138800.0,20.09,20.17,20.04,20.17,138800.0
2008-06-04 10:30:00,20.18,20.3,20.09,20.26,91600.0,20.18,20.3,20.09,20.26,91600.0
2008-06-04 11:00:00,20.25,20.45,20.23,20.39,57700.0,20.25,20.45,20.23,20.39,57700.0
2008-06-04 11:30:00,20.38,20.4,20.25,20.25,24900.0,20.38,20.4,20.25,20.25,24900.0
2008-06-04 12:00:00,20.25,20.3,20.17,20.24,31500.0,20.25,20.3,20.17,20.24,31500.0
2008-06-04 12:30:00,20.26,20.29,20.1,20.16,76500.0,20.26,20.29,20.1,20.16,76500.0
2008-06-04 13:00:00,20.15,20.23,20.08,20.23,70400.0,20.15,20.23,20.08,20.23,70400.0
2008-06-04 13:30:00,20.22,20.27,20.17,20.24,119500.0,20.22,20.27,20.17,20.24,119500.0
2008-06-04 14:00:00,20.24,20.27,20.13,20.15,37700.0,20.24,20.27,20.13,20.15,37700.0
2008-06-04 14:30:00,20.14,20.23,20.08,20.1,78300.0,20.14,20.23,20.08,20.1,78300.0
2008-06-04 15:00:00,20.1,20.19,20.06,20.1,88000.0,20.1,20.19,20.06,20.1,88000.0
2008-06-04 15:30:00,20.11,20.12,20.03,20.08,88500.0,20.11,20.12,20.03,20.08,88500.0
2008-06-05 09:30:00,20.18,20.43,20.14,20.34,298600.0,20.18,20.43,20.14,20.34,298600.0
2008-06-05 10:00:00,20.32,20.89,20.25,20.82,359200.0,20.32,20.89,20.25,20.82,359200.0
2008-06-05 10:30:00,20.82,20.89,20.4,20.42,327700.0,20.82,20.89,20.4,20.42,327700.0
2008-06-05 11:00:00,20.44,20.46,20.25,20.25,87900.0,20.44,20.46,20.25,20.25,87900.0
2008-06-05 11:30:00,20.25,20.4,20.23,20.4,122000.0,20.25,20.4,20.23,20.4,122000.0
2008-06-05 12:00:00,20.4,20.53,20.4,20.47,116500.0,20.4,20.53,20.4,20.47,116500.0
2008-06-05 12:30:00,20.48,20.56,20.45,20.49,35600.0,20.48,20.56,20.45,20.49,35600.0
2008-06-05 13:00:00,20.48,20.5,20.4,20.43,49600.0,20.48,20.5,20.4,20.43,49600.0
2008-06-05 13:30:00,20.42,20.44,20.34,20.38,73100.0,20.42,20.44,20.34,20.38,73100.0
2008-06-05 14:00:00,20.36,20.39,20.25,20.28,66900.0,20.36,20.39,20.25,20.28,66900.0
2008-06-05 14:30:00,20.28,20.54,20.26,20.53,101500.0,20.28,20.54,20.26,20.53,101500.0
2008-06-05 15:00:00,20.54,20.56,20.43,20.56,83500.0,20.54,20.56,20.43,20.56,83500.0
2008-06-05 15:30:00,20.57,20.65,20.56,20.6,228700.0,20.57,20.65,20.56,20.6,228700.0
2008-06-06 09:30:00,20.51,20.67,20.25,20.6,113400.0,20.51,20.67,20.25,20.6,113400.0
2008-06-06 10:00:00,20.58,20.58,20.37,20.39,48300.0,20.58,20.58,20.37,20.39,48300.0
2008-06-06 10:30:00,20.39,20.55,20.37,20.5,65300.0,20.39,20.55,20.37,20.5,65300.0
2008-06-06 11:00:00,20.48,20.51,20.39,20.43,66400.0,20.48,20.51,20.39,20.43,66400.0
2008-06-06 11:30:00,20.42,20.55,20.41,20.51,54100.0,20.42,20.55,20.41,20.51,54100.0
2008-06-06 12:00:00,20.5,20.58,20.46,20.52,41100.0,20.5,20.58,20.46,20.52,41100.0
2008-06-06 12:30:00,20.51,20.57,20.51,20.55,33700.0,20.51,20.57,20.51,20.55,33700.0
2008-06-06 13:00:00,20.55,20.55,20.43,20.43,61200.0,20.55,20.55,20.43,20.43,61200.0
2008-06-06 13:30:00,20.43,20.56,20.42,20.54,65400.0,20.43,20.56,20.42,20.54,65400.0
2008-06-06 14:00:00,20.53,20.53,20.36,20.37,88400.0,20.53,20.53,20.36,20.37,88400.0
2008-06-06 14:30:00,20.37,20.42,20.25,20.27,44300.0,20.37,20.42,20.25,20.27,44300.0
2008-06-06 15:00:00,20.26,20.44,20.24,20.3,78900.0,20.26,20.44,20.24,20.3,78900.0
2008-06-06 15:30:00,20.3,20.34,20.07,20.12,198400.0,20.3,20.34,20.07,20.12,198400.0
2008-06-09 09:30:00,19.8,19.99,19.4,19.8,205000.0,19.8,19.99,19.4,19.8,205000.0
2008-06-09 10:00:00,19.82,19.88,19.39,19.48,183500.0,19.82,19.88,19.39,19.48,183500.0
2008-06-09 10:30:00,19.46,19.61,19.29,19.35,138300.0,19.46,19.61,19.29,19.35,138300.0
2008-06-09 11:00:00,19.35,19.43,19.35,19.43,101400.0,19.35,19.43,19.35,19.43,101400.0
2008-06-09 11:30:00,19.43,19.52,19.41,19.51,44300.0,19.43,19.52,19.41,19.51,44300.0
2008-06-09 12:00:00,19.51,19.6,19.45,19.55,98700.0,19.51,19.6,19.45,19.55,98700.0
2008-06-09 12:30:00,19.53,19.74,19.52,19.68,72000.0,19.53,19.74,19.52,19.68,72000.0
2008-06-09 13:00:00,19.68,19.74,19.58,19.64,98200.0,19.68,19.74,19.58,19.64,98200.0
2008-06-09 13:30:00,19.66,19.69,19.55,19.58,102000.0,19.66,19.69,19.55,19.58,102000.0
2008-06-09 14:00:00,19.59,19.64,19.43,19.48,87100.0,19.59,19.64,19.43,19.48,87100.0
2008-06-09 14:30:00,19.47,19.65,19.46,19.54,108400.0,19.47,19.65,19.46,19.54,108400.0
2008-06-09 15:00:00,19.52,19.55,19.44,19.53,106400.0,19.52,19.55,19.44,19.53,106400.0
2008-06-09 15:30:00,19.55,19.76,19.53,19.76,176100.0,19.55,19.76,19.53,19.76,176100.0
2008-06-10 09:30:00,19.39,19.4,19.07,19.11,163200.0,19.39,19.4,19.07,19.11,163200.0
2008-06-10 10:00:00,19.11,19.13,18.91,18.91,221200.0,19.11,19.13,18.91,18.91,221200.0
2008-06-10 10:30:00,18.91,18.97,18.76,18.86,187700.0,18.91,18.97,18.76,18.86,187700.0
2008-06-10 11:00:00,18.87,18.99,18.68,18.68,187700.0,18.87,18.99,18.68,18.68,187700.0
2008-06-10 11:30:00,18.68,18.8,18.62,18.8,193900.0,18.68,18.8,18.62,18.8,193900.0
2008-06-10 12:00:00,18.8,18.95,18.76,18.83,187800.0,18.8,18.95,18.76,18.83,187800.0
2008-06-10 12:30:00,18.84,19.13,18.83,19.07,179400.0,18.84,19.13,18.83,19.07,179400.0
2008-06-10 13:00:00,19.07,19.16,18.95,19.13,113400.0,19.07,19.16,18.95,19.13,113400.0
2008-06-10 13:30:00,19.12,19.12,18.98,18.98,79000.0,19.12,19.12,18.98,18.98,79000.0
2008-06-10 14:00:00,18.98,18.98,18.85,18.91,147300.0,18.98,18.98,18.85,18.91,147300.0
2008-06-10 14:30:00,18.91,18.91,18.83,18.85,89000.0,18.91,18.91,18.83,18.85,89000.0
2008-06-10 15:00:00,18.87,18.92,18.77,18.8,138200.0,18.87,18.92,18.77,18.8,138200.0
2008-06-10 15:30:00,18.8,18.84,18.7,18.72,214100.0,18.8,18.84,18.7,18.72,214100.0
2008-06-11 09:30:00,18.66,18.83,18.61,18.75,150400.0,18.66,18.83,18.61,18.75,150400.0
2008-06-11 10:00:00,18.77,18.96,18.63,18.84,301700.0,18.77,18.96,18.63,18.84,301700.0
2008-06-11 10:30:00,18.84,19.23,18.82,19.23,277600.0,18.84,19.23,18.82,19.23,277600.0
2008-06-11 11:00:00,19.23,19.23,18.95,18.98,103000.0,19.23,19.23,18.95,18.98,103000.0
2008-06-11 11:30:00,18.95,19.22,18.92,19.2,139100.0,18.95,19.22,18.92,19.2,139100.0
2008-06-11 12:00:00,19.21,19.24,19.08,19.08,193900.0,19.21,19.24,19.08,19.08,193900.0
2008-06-11 12:30:00,19.09,19.22,19.08,19.2,132800.0,19.09,19.22,19.08,19.2,132800.0
2008-06-11 13:00:00,19.21,19.28,19.16,19.19,90900.0,19.21,19.28,19.16,19.19,90900.0
2008-06-11 13:30:00,19.19,19.2,19.09,19.12,148500.0,19.19,19.2,19.09,19.12,148500.0
2008-06-11 14:00:00,19.13,19.24,19.08,19.14,120300.0,19.13,19.24,19.08,19.14,120300.0
2008-06-11 14:30:00,19.14,19.18,18.92,18.94,113600.0,19.14,19.18,18.92,18.94,113600.0
2008-06-11 15:00:00,18.94,19.03,18.86,18.93,149200.0,18.94,19.03,18.86,18.93,149200.0
2008-06-11 15:30:00,18.94,18.98,18.63,18.74,260700.0,18.94,18.98,18.63,18.74,260700.0
2008-06-12 09:30:00,18.96,19.14,18.79,19.0,68600.0,18.96,19.14,18.79,19.0,68600.0
2008-06-12 10:00:00,18.98,19.22,18.97,19.19,102700.0,18.98,19.22,18.97,19.19,102700.0
2008-06-12 10:30:00,19.19,19.37,19.18,19.24,223300.0,19.19,19.37,19.18,19.24,223300.0
2008-06-12 11:00:00,19.25,19.5,19.25,19.49,129700.0,19.25,19.5,19.25,19.49,129700.0
2008-06-12 11:30:00,19.47,19.52,19.25,19.29,79100.0,19.47,19.52,19.25,19.29,79100.0
2008-06-12 12:00:00,19.29,19.37,19.26,19.32,40300.0,19.29,19.37,19.26,19.32,40300.0
2008-06-12 12:30:00,19.34,19.37,19.14,19.18,46900.0,19.34,19.37,19.14,19.18,46900.0
2008-06-12 13:00:00,19.18,19.25,19.12,19.24,32700.0,19.18,19.25,19.12,19.24,32700.0
2008-06-12 13:30:00,19.24,19.26,19.08,19.12,38500.0,19.24,19.26,19.08,19.12,38500.0
2008-06-12 14:00:00,19.11,19.25,19.05,19.18,49500.0,19.11,19.25,19.05,19.18,49500.0
2008-06-12 14:30:00,19.18,19.2,18.93,18.95,134700.0,19.18,19.2,18.93,18.95,134700.0
2008-06-12 15:00:00,18.96,18.97,18.76,18.84,114900.0,18.96,18.97,18.76,18.84,114900.0
2008-06-12 15:30:00,18.84,18.9,18.76,18.85,178200.0,18.84,18.9,18.76,18.85,178200.0
2008-06-13 09:30:00,19.07,19.3,18.96,19.27,127100.0,19.07,19.3,18.96,19.27,127100.0
2008-06-13 10:00:00,19.25,19.45,19.21,19.39,93100.0,19.25,19.45,19.21,19.39,93100.0
2008-06-13 10:30:00,19.38,19.38,19.19,19.25,59000.0,19.38,19.38,19.19,19.25,59000.0
2008-06-13 11:00:00,19.26,19.37,19.19,19.37,64300.0,19.26,19.37,19.19,19.37,64300.0
2008-06-13 11:30:00,19.38,19.46,19.32,19.43,68500.0,19.38,19.46,19.32,19.43,68500.0
2008-06-13 12:00:00,19.44,19.56,19.44,19.45,66500.0,19.44,19.56,19.44,19.45,66500.0
2008-06-13 12:30:00,19.45,19.5,19.35,19.45,47200.0,19.45,19.5,19.35,19.45,47200.0
2008-06-13 13:00:00,19.45,19.49,19.33,19.42,58200.0,19.45,19.49,19.33,19.42,58200.0
2008-06-13 13:30:00,19.42,19.44,19.29,19.41,57000.0,19.42,19.44,19.29,19.41,57000.0
2008-06-13 14:00:00,19.4,19.42,19.31,19.41,48500.0,19.4,19.42,19.31,19.41,48500.0
2008-06-13 14:30:00,19.4,19.53,19.37,19.43,109700.0,19.4,19.53,19.37,19.43,109700.0
2008-06-13 15:00:00,19.45,19.52,19.38,19.41,56400.0,19.45,19.52,19.38,19.41,56400.0
2008-06-13 15:30:00,19.41,19.54,19.33,19.54,221000.0,19.41,19.54,19.33,19.54,221000.0
2008-06-16 09:30:00,19.37,20.78,19.37,20.71,433200.0,19.37,20.78,19.37,20.71,433200.0
2008-06-16 10:00:00,20.71,20.98,20.51,20.51,374600.0,20.71,20.98,20.51,20.51,374600.0
2008-06-16 10:30:00,20.52,20.85,20.45,20.81,153900.0,20.52,20.85,20.45,20.81,153900.0
2008-06-16 11:00:00,20.79,20.81,20.59,20.65,110400.0,20.79,20.81,20.59,20.65,110400.0
2008-06-16 11:30:00,20.64,20.65,20.45,20.53,162900.0,20.64,20.65,20.45,20.53,162900.0
2008-06-16 12:00:00,20.53,20.57,20.34,20.56,150600.0,20.53,20.57,20.34,20.56,150600.0
2008-06-16 12:30:00,20.56,20.56,20.45,20.47,118200.0,20.56,20.56,20.45,20.47,118200.0
2008-06-16 13:00:00,20.47,20.47,20.25,20.31,163700.0,20.47,20.47,20.25,20.31,163700.0
2008-06-16 13:30:00,20.31,20.51,20.31,20.35,136200.0,20.31,20.51,20.31,20.35,136200.0
2008-06-16 14:00:00,20.35,20.38,20.3,20.33,117200.0,20.35,20.38,20.3,20.33,117200.0
2008-06-16 14:30:00,20.33,20.52,20.3,20.45,108100.0,20.33,20.52,20.3,20.45,108100.0
2008-06-16 15:00:00,20.45,20.46,20.27,20.27,201000.0,20.45,20.46,20.27,20.27,201000.0
2008-06-16 15:30:00,20.27,20.28,20.09,20.09,831000.0,20.27,20.28,20.09,20.09,831000.0
2008-06-17 09:30:00,20.5,20.75,20.36,20.49,375800.0,20.5,20.75,20.36,20.49,375800.0
2008-06-17 10:00:00,20.48,20.5,20.4,20.4,133200.0,20.48,20.5,20.4,20.4,133200.0
2008-06-17 10:30:00,20.41,20.51,20.35,20.5,205100.0,20.41,20.51,20.35,20.5,205100.0
2008-06-17 11:00:00,20.5,20.51,20.41,20.48,111200.0,20.5,20.51,20.41,20.48,111200.0
2008-06-17 11:30:00,20.48,20.59,20.45,20.53,131100.0,20.48,20.59,20.45,20.53,131100.0
2008-06-17 12:00:00,20.52,20.56,20.47,20.5,112400.0,20.52,20.56,20.47,20.5,112400.0
2008-06-17 12:30:00,20.51,20.51,20.45,20.47,85900.0,20.51,20.51,20.45,20.47,85900.0
2008-06-17 13:00:00,20.46,20.61,20.46,20.6,86800.0,20.46,20.61,20.46,20.6,86800.0
2008-06-17 13:30:00,20.6,20.7,20.57,20.65,98400.0,20.6,20.7,20.57,20.65,98400.0
2008-06-17 14:00:00,20.64,20.65,20.57,20.58,78600.0,20.64,20.65,20.57,20.58,78600.0
2008-06-17 14:30:00,20.59,20.61,20.56,20.58,61700.0,20.59,20.61,20.56,20.58,61700.0
2008-06-17 15:00:00,20.57,20.58,20.38,20.48,116600.0,20.57,20.58,20.38,20.48,116600.0
2008-06-17 15:30:00,20.48,20.48,20.28,20.28,293500.0,20.48,20.48,20.28,20.28,293500.0
2008-06-18 09:30:00,20.28,20.49,20.2,20.4,163500.0,20.28,20.49,20.2,20.4,163500.0
2008-06-18 10:00:00,20.4,20.4,20.13,20.15,153400.0,20.4,20.4,20.13,20.15,153400.0
2008-06-18 10:30:00,20.14,20.21,19.84,19.91,240900.0,20.14,20.21,19.84,19.91,240900.0
2008-06-18 11:00:00,19.9,20.16,19.9,20.1,141400.0,19.9,20.16,19.9,20.1,141400.0
2008-06-18 11:30:00,20.11,20.36,20.09,20.3,112000.0,20.11,20.36,20.09,20.3,112000.0
2008-06-18 12:00:00,20.3,20.3,20.1,20.1,41700.0,20.3,20.3,20.1,20.1,41700.0
2008-06-18 12:30:00,20.1,20.21,20.09,20.18,50400.0,20.1,20.21,20.09,20.18,50400.0
2008-06-18 13:00:00,20.15,20.2,20.05,20.06,80000.0,20.15,20.2,20.05,20.06,80000.0
2008-06-18 13:30:00,20.05,20.11,20.0,20.11,122000.0,20.05,20.11,20.0,20.11,122000.0
2008-06-18 14:00:00,20.11,20.18,20.0,20.01,106700.0,20.11,20.18,20.0,20.01,106700.0
2008-06-18 14:30:00,20.02,20.15,20.01,20.13,103100.0,20.02,20.15,20.01,20.13,103100.0
2008-06-18 15:00:00,20.13,20.26,20.06,20.2,129400.0,20.13,20.26,20.06,20.2,129400.0
2008-06-18 15:30:00,20.2,20.24,20.09,20.1,177700.0,20.2,20.24,20.09,20.1,177700.0
2008-06-19 09:30:00,20.2,20.34,20.12,20.22,63400.0,20.2,20.34,20.12,20.22,63400.0
2008-06-19 10:00:00,20.22,20.22,20.0,20.1,63600.0,20.22,20.22,20.0,20.1,63600.0
2008-06-19 10:30:00,20.09,20.27,20.09,20.25,39300.0,20.09,20.27,20.09,20.25,39300.0
2008-06-19 11:00:00,20.27,20.34,20.11,20.16,66400.0,20.27,20.34,20.11,20.16,66400.0
2008-06-19 11:30:00,20.18,20.31,20.15,20.27,51800.0,20.18,20.31,20.15,20.27,51800.0
2008-06-19 12:00:00,20.28,20.31,20.2,20.22,101900.0,20.28,20.31,20.2,20.22,101900.0
2008-06-19 12:30:00,20.22,20.28,20.18,20.2,36600.0,20.22,20.28,20.18,20.2,36600.0
2008-06-19 13:00:00,20.19,20.29,20.17,20.28,59200.0,20.19,20.29,20.17,20.28,59200.0
2008-06-19 13:30:00,20.29,20.29,20.18,20.21,78700.0,20.29,20.29,20.18,20.21,78700.0
2008-06-19 14:00:00,20.21,20.28,20.19,20.28,73200.0,20.21,20.28,20.19,20.28,73200.0
2008-06-19 14:30:00,20.27,20.38,20.26,20.34,134500.0,20.27,20.38,20.26,20.34,134500.0
2008-06-19 15:00:00,20.33,20.46,20.2,20.39,197900.0,20.33,20.46,20.2,20.39,197900.0
2008-06-19 15:30:00,20.4,20.42,20.21,20.33,423600.0,20.4,20.42,20.21,20.33,423600.0
2008-06-20 09:30:00,20.11,20.3,19.91,19.96,139000.0,20.11,20.3,19.91,19.96,139000.0
2008-06-20 10:00:00,19.98,20.01,19.77,19.94,121200.0,19.98,20.01,19.77,19.94,121200.0
2008-06-20 10:30:00,19.94,19.97,19.83,19.93,85500.0,19.94,19.97,19.83,19.93,85500.0
2008-06-20 11:00:00,19.94,20.01,19.9,19.91,67300.0,19.94,20.01,19.9,19.91,67300.0
2008-06-20 11:30:00,19.93,19.98,19.83,19.86,58500.0,19.93,19.98,19.83,19.86,58500.0
2008-06-20 12:00:00,19.86,19.96,19.83,19.88,70500.0,19.86,19.96,19.83,19.88,70500.0
2008-06-20 12:30:00,19.88,19.89,19.78,19.81,56300.0,19.88,19.89,19.78,19.81,56300.0
2008-06-20 13:00:00,19.8,19.84,19.75,19.77,124700.0,19.8,19.84,19.75,19.77,124700.0
2008-06-20 13:30:00,19.76,19.83,19.75,19.8,106900.0,19.76,19.83,19.75,19.8,106900.0
2008-06-20 14:00:00,19.8,19.8,19.75,19.75,105000.0,19.8,19.8,19.75,19.75,105000.0
2008-06-20 14:30:00,19.76,19.76,19.57,19.57,174400.0,19.76,19.76,19.57,19.57,174400.0
2008-06-20 15:00:00,19.59,19.61,19.53,19.58,187800.0,19.59,19.61,19.53,19.58,187800.0
2008-06-20 15:30:00,19.58,19.93,19.58,19.84,534600.0,19.58,19.93,19.58,19.84,534600.0
2008-06-23 09:30:00,20.08,20.52,20.08,20.19,244500.0,20.08,20.52,20.08,20.19,244500.0
2008-06-23 10:00:00,20.17,20.31,20.03,20.12,151300.0,20.17,20.31,20.03,20.12,151300.0
2008-06-23 10:30:00,20.11,20.16,19.87,19.96,108600.0,20.11,20.16,19.87,19.96,108600.0
2008-06-23 11:00:00,19.96,19.96,19.75,19.79,101500.0,19.96,19.96,19.75,19.79,101500.0
2008-06-23 11:30:00,19.8,19.95,19.79,19.93,73600.0,19.8,19.95,19.79,19.93,73600.0
2008-06-23 12:00:00,19.94,19.95,19.82,19.84,58400.0,19.94,19.95,19.82,19.84,58400.0
2008-06-23 12:30:00,19.84,19.91,19.84,19.86,76000.0,19.84,19.91,19.84,19.86,76000.0
2008-06-23 13:00:00,19.86,19.91,19.81,19.89,54600.0,19.86,19.91,19.81,19.89,54600.0
2008-06-23 13:30:00,19.88,19.9,19.82,19.88,39600.0,19.88,19.9,19.82,19.88,39600.0
2008-06-23 14:00:00,19.88,19.99,19.82,19.99,138500.0,19.88,19.99,19.82,19.99,138500.0
2008-06-23 14:30:00,19.99,20.05,19.92,19.96,99000.0,19.99,20.05,19.92,19.96,99000.0
2008-06-23 15:00:00,19.97,19.97,19.83,19.92,96500.0,19.97,19.97,19.83,19.92,96500.0
2008-06-23 15:30:00,19.92,19.96,19.83,19.85,184200.0,19.92,19.96,19.83,19.85,184200.0
2008-06-24 09:30:00,19.91,19.94,19.71,19.82,75600.0,19.91,19.94,19.71,19.82,75600.0
2008-06-24 10:00:00,19.81,19.84,19.62,19.73,154100.0,19.81,19.84,19.62,19.73,154100.0
2008-06-24 10:30:00,19.74,19.97,19.62,19.94,78400.0,19.74,19.97,19.62,19.94,78400.0
2008-06-24 11:00:00,19.94,20.26,19.94,20.16,141300.0,19.94,20.26,19.94,20.16,141300.0
2008-06-24 11:30:00,20.17,20.34,20.08,20.31,73000.0,20.17,20.34,20.08,20.31,73000.0
2008-06-24 12:00:00,20.31,20.31,20.21,20.29,74300.0,20.31,20.31,20.21,20.29,74300.0
2008-06-24 12:30:00,20.3,20.31,20.2,20.25,64900.0,20.3,20.31,20.2,20.25,64900.0
2008-06-24 13:00:00,20.25,20.31,20.24,20.26,89400.0,20.25,20.31,20.24,20.26,89400.0
2008-06-24 13:30:00,20.26,20.31,20.25,20.29,104100.0,20.26,20.31,20.25,20.29,104100.0
2008-06-24 14:00:00,20.3,20.68,20.29,20.65,293800.0,20.3,20.68,20.29,20.65,293800.0
2008-06-24 14:30:00,20.64,20.64,20.48,20.62,220600.0,20.64,20.64,20.48,20.62,220600.0
2008-06-24 15:00:00,20.61,20.67,20.43,20.5,197800.0,20.61,20.67,20.43,20.5,197800.0
2008-06-24 15:30:00,20.51,20.54,20.31,20.38,233500.0,20.51,20.54,20.31,20.38,233500.0
2008-06-25 09:30:00,20.68,21.36,20.65,21.26,397600.0,20.68,21.36,20.65,21.26,397600.0
2008-06-25 10:00:00,21.25,21.87,21.21,21.77,503500.0,21.25,21.87,21.21,21.77,503500.0
2008-06-25 10:30:00,21.75,21.77,21.5,21.69,262100.0,21.75,21.77,21.5,21.69,262100.0
2008-06-25 11:00:00,21.69,21.69,21.28,21.37,265100.0,21.69,21.69,21.28,21.37,265100.0
2008-06-25 11:30:00,21.37,21.55,21.2,21.21,177100.0,21.37,21.55,21.2,21.21,177100.0
2008-06-25 12:00:00,21.2,21.55,21.15,21.3,206400.0,21.2,21.55,21.15,21.3,206400.0
2008-06-25 12:30:00,21.3,21.36,21.21,21.25,98100.0,21.3,21.36,21.21,21.25,98100.0
2008-06-25 13:00:00,21.25,21.45,21.2,21.45,98000.0,21.25,21.45,21.2,21.45,98000.0
2008-06-25 13:30:00,21.44,21.47,21.27,21.32,146900.0,21.44,21.47,21.27,21.32,146900.0
2008-06-25 14:00:00,21.31,21.47,21.26,21.32,178700.0,21.31,21.47,21.26,21.32,178700.0
2008-06-25 14:30:00,21.29,21.39,21.19,21.37,192000.0,21.29,21.39,21.19,21.37,192000.0
2008-06-25 15:00:00,21.36,21.47,21.06,21.15,373300.0,21.36,21.47,21.06,21.15,373300.0
2008-06-25 15:30:00,21.14,21.23,21.05,21.22,367700.0,21.14,21.23,21.05,21.22,367700.0
2008-06-26 09:30:00,20.88,20.92,20.48,20.51,188000.0,20.88,20.92,20.48,20.51,188000.0
2008-06-26 10:00:00,20.53,20.55,20.29,20.47,163600.0,20.53,20.55,20.29,20.47,163600.0
2008-06-26 10:30:00,20.49,20.49,20.1,20.17,166000.0,20.49,20.49,20.1,20.17,166000.0
2008-06-26 11:00:00,20.15,20.16,19.8,20.08,328800.0,20.15,20.16,19.8,20.08,328800.0
2008-06-26 11:30:00,20.09,20.27,20.01,20.22,99200.0,20.09,20.27,20.01,20.22,99200.0
2008-06-26 12:00:00,20.22,20.26,19.97,19.99,70000.0,20.22,20.26,19.97,19.99,70000.0
2008-06-26 12:30:00,19.98,20.0,19.9,19.99,101200.0,19.98,20.0,19.9,19.99,101200.0
2008-06-26 13:00:00,19.98,20.05,19.95,19.95,87400.0,19.98,20.05,19.95,19.95,87400.0
2008-06-26 13:30:00,19.97,20.1,19.94,20.08,71500.0,19.97,20.1,19.94,20.08,71500.0
2008-06-26 14:00:00,20.09,20.17,19.97,20.02,69800.0,20.09,20.17,19.97,20.02,69800.0
2008-06-26 14:30:00,20.01,20.04,19.9,20.02,111500.0,20.01,20.04,19.9,20.02,111500.0
2008-06-26 15:00:00,20.02,20.29,20.01,20.21,247900.0,20.02,20.29,20.01,20.21,247900.0
2008-06-26 15:30:00,20.21,20.27,20.0,20.07,360200.0,20.21,20.27,20.0,20.07,360200.0
2008-06-27 09:30:00,20.15,20.15,19.5,19.72,149900.0,20.15,20.15,19.5,19.72,149900.0
2008-06-27 10:00:00,19.75,19.88,19.61,19.75,125200.0,19.75,19.88,19.61,19.75,125200.0
2008-06-27 10:30:00,19.75,19.87,19.55,19.62,102800.0,19.75,19.87,19.55,19.62,102800.0
2008-06-27 11:00:00,19.64,19.64,19.45,19.56,94400.0,19.64,19.64,19.45,19.56,94400.0
2008-06-27 11:30:00,19.56,19.63,19.49,19.52,46500.0,19.56,19.63,19.49,19.52,46500.0
2008-06-27 12:00:00,19.5,19.71,19.5,19.65,71900.0,19.5,19.71,19.5,19.65,71900.0
2008-06-27 12:30:00,19.65,19.67,19.51,19.54,40900.0,19.65,19.67,19.51,19.54,40900.0
2008-06-27 13:00:00,19.56,19.56,19.28,19.35,101400.0,19.56,19.56,19.28,19.35,101400.0
2008-06-27 13:30:00,19.35,19.36,19.24,19.34,77300.0,19.35,19.36,19.24,19.34,77300.0
2008-06-27 14:00:00,19.32,19.55,19.24,19.49,121400.0,19.32,19.55,19.24,19.49,121400.0
2008-06-27 14:30:00,19.51,19.53,19.38,19.53,83000.0,19.51,19.53,19.38,19.53,83000.0
2008-06-27 15:00:00,19.54,19.56,19.38,19.44,308000.0,19.54,19.56,19.38,19.44,308000.0
2008-06-27 15:30:00,19.44,19.6,19.39,19.53,296800.0,19.44,19.6,19.39,19.53,296800.0
2008-06-30 09:30:00,19.43,19.84,19.36,19.41,105600.0,19.43,19.84,19.36,19.41,105600.0
2008-06-30 10:00:00,19.41,19.51,19.27,19.36,84000.0,19.41,19.51,19.27,19.36,84000.0
2008-06-30 10:30:00,19.35,19.42,19.21,19.41,110500.0,19.35,19.42,19.21,19.41,110500.0
2008-06-30 11:00:00,19.43,19.5,19.29,19.5,70100.0,19.43,19.5,19.29,19.5,70100.0
2008-06-30 11:30:00,19.49,19.53,19.38,19.41,89800.0,19.49,19.53,19.38,19.41,89800.0
2008-06-30 12:00:00,19.41,19.44,19.3,19.33,49100.0,19.41,19.44,19.3,19.33,49100.0
2008-06-30 12:30:00,19.34,19.47,19.27,19.34,60900.0,19.34,19.47,19.27,19.34,60900.0
2008-06-30 13:00:00,19.33,19.34,19.16,19.16,60300.0,19.33,19.34,19.16,19.16,60300.0
2008-06-30 13:30:00,19.16,19.19,19.02,19.06,117100.0,19.16,19.19,19.02,19.06,117100.0
2008-06-30 14:00:00,19.07,19.33,19.04,19.31,149900.0,19.07,19.33,19.04,19.31,149900.0
2008-06-30 14:30:00,19.31,19.35,19.23,19.24,128500.0,19.31,19.35,19.23,19.24,128500.0
2008-06-30 15:00:00,19.25,19.31,19.24,19.28,100400.0,19.25,19.31,19.24,19.28,100400.0
2008-06-30 15:30:00,19.28,19.28,19.0,19.03,337600.0,19.28,19.28,19.0,19.03,337600.0
2008-07-01 09:30:00,18.77,18.8,18.51,18.53,215600.0,18.77,18.8,18.51,18.53,215600.0
2008-07-01 10:00:00,18.52,18.65,18.51,18.54,204700.0,18.52,18.65,18.51,18.54,204700.0
2008-07-01 10:30:00,18.54,18.72,18.54,18.68,69200.0,18.54,18.72,18.54,18.68,69200.0
2008-07-01 11:00:00,18.67,18.72,18.55,18.59,65700.0,18.67,18.72,18.55,18.59,65700.0
2008-07-01 11:30:00,18.57,18.6,18.46,18.49,96300.0,18.57,18.6,18.46,18.49,96300.0
2008-07-01 12:00:00,18.48,18.49,18.09,18.17,212500.0,18.48,18.49,18.09,18.17,212500.0
2008-07-01 12:30:00,18.17,18.3,18.12,18.25,94700.0,18.17,18.3,18.12,18.25,94700.0
2008-07-01 13:00:00,18.27,18.29,18.15,18.22,109600.0,18.27,18.29,18.15,18.22,109600.0
2008-07-01 13:30:00,18.22,18.33,18.1,18.29,162900.0,18.22,18.33,18.1,18.29,162900.0
2008-07-01 14:00:00,18.27,18.54,18.27,18.47,160000.0,18.27,18.54,18.27,18.47,160000.0
2008-07-01 14:30:00,18.46,18.72,18.42,18.59,165700.0,18.46,18.72,18.42,18.59,165700.0
2008-07-01 15:00:00,18.58,18.64,18.46,18.57,140500.0,18.58,18.64,18.46,18.57,140500.0
2008-07-01 15:30:00,18.57,18.69,18.54,18.62,235300.0,18.57,18.69,18.54,18.62,235300.0
2008-07-02 09:30:00,18.71,18.9,18.52,18.56,155200.0,18.71,18.9,18.52,18.56,155200.0
2008-07-02 10:00:00,18.56,18.65,18.33,18.35,123900.0,18.56,18.65,18.33,18.35,123900.0
2008-07-02 10:30:00,18.37,18.46,18.29,18.43,105400.0,18.37,18.46,18.29,18.43,105400.0
2008-07-02 11:00:00,18.43,18.43,18.3,18.33,88400.0,18.43,18.43,18.3,18.33,88400.0
2008-07-02 11:30:00,18.33,18.36,18.07,18.13,139700.0,18.33,18.36,18.07,18.13,139700.0
2008-07-02 12:00:00,18.15,18.24,18.12,18.14,68200.0,18.15,18.24,18.12,18.14,68200.0
2008-07-02 12:30:00,18.15,18.21,18.08,18.14,78700.0,18.15,18.21,18.08,18.14,78700.0
2008-07-02 13:00:00,18.14,18.24,18.09,18.19,75400.0,18.14,18.24,18.09,18.19,75400.0
2008-07-02 13:30:00,18.2,18.4,18.16,18.34,96700.0,18.2,18.4,18.16,18.34,96700.0
2008-07-02 14:00:00,18.36,18.37,18.17,18.2,94800.0,18.36,18.37,18.17,18.2,94800.0
2008-07-02 14:30:00,18.2,18.24,18.14,18.17,132400.0,18.2,18.24,18.14,18.17,132400.0
2008-07-02 15:00:00,18.17,18.26,18.09,18.13,153700.0,18.17,18.26,18.09,18.13,153700.0
2008-07-02 15:30:00,18.12,18.18,18.0,18.05,326700.0,18.12,18.18,18.0,18.05,326700.0
2008-07-03 09:30:00,18.06,18.07,17.55,17.58,303900.0,18.06,18.07,17.55,17.58,303900.0
2008-07-03 10:00:00,17.58,17.75,17.4,17.74,179700.0,17.58,17.75,17.4,17.74,179700.0
2008-07-03 10:30:00,17.77,18.06,17.67,17.86,299200.0,17.77,18.06,17.67,17.86,299200.0
2008-07-03 11:00:00,17.86,17.99,17.76,17.96,182800.0,17.86,17.99,17.76,17.96,182800.0
2008-07-03 11:30:00,17.98,18.0,17.85,17.85,97800.0,17.98,18.0,17.85,17.85,97800.0
2008-07-03 12:00:00,17.85,17.86,17.69,17.78,97200.0,17.85,17.86,17.69,17.78,97200.0
2008-07-03 12:30:00,17.79,17.81,17.59,17.61,184400.0,17.79,17.81,17.59,17.61,184400.0
2008-07-07 09:30:00,17.57,18.25,17.53,18.25,157700.0,17.57,18.25,17.53,18.25,157700.0
2008-07-07 10:00:00,18.25,18.52,18.14,18.45,215700.0,18.25,18.52,18.14,18.45,215700.0
2008-07-07 10:30:00,18.46,18.48,18.28,18.32,112400.0,18.46,18.48,18.28,18.32,112400.0
2008-07-07 11:00:00,18.33,18.34,18.11,18.21,75900.0,18.33,18.34,18.11,18.21,75900.0
2008-07-07 11:30:00,18.21,18.26,18.04,18.1,89000.0,18.21,18.26,18.04,18.1,89000.0
2008-07-07 12:00:00,18.09,18.09,17.8,17.8,99700.0,18.09,18.09,17.8,17.8,99700.0
2008-07-07 12:30:00,17.8,18.07,17.78,17.92,596800.0,17.8,18.07,17.78,17.92,596800.0
2008-07-07 13:00:00,17.92,18.01,17.77,17.78,134400.0,17.92,18.01,17.77,17.78,134400.0
2008-07-07 13:30:00,17.79,17.86,17.63,17.68,64700.0,17.79,17.86,17.63,17.68,64700.0
2008-07-07 14:00:00,17.69,17.89,17.64,17.81,180600.0,17.69,17.89,17.64,17.81,180600.0
2008-07-07 14:30:00,17.81,17.84,17.68,17.72,120200.0,17.81,17.84,17.68,17.72,120200.0
2008-07-07 15:00:00,17.73,18.19,17.73,18.19,280800.0,17.73,18.19,17.73,18.19,280800.0
2008-07-07 15:30:00,18.18,18.31,18.04,18.06,350400.0,18.18,18.31,18.04,18.06,350400.0
2008-07-08 09:30:00,18.03,18.13,17.8,17.82,156600.0,18.03,18.13,17.8,17.82,156600.0
2008-07-08 10:00:00,17.83,17.83,17.49,17.54,226300.0,17.83,17.83,17.49,17.54,226300.0
2008-07-08 10:30:00,17.55,17.56,17.18,17.22,212300.0,17.55,17.56,17.18,17.22,212300.0
2008-07-08 11:00:00,17.23,17.32,17.09,17.29,297500.0,17.23,17.32,17.09,17.29,297500.0
2008-07-08 11:30:00,17.27,17.27,17.01,17.02,204100.0,17.27,17.27,17.01,17.02,204100.0
2008-07-08 12:00:00,17.01,17.07,16.85,16.87,437800.0,17.01,17.07,16.85,16.87,437800.0
2008-07-08 12:30:00,16.87,17.11,16.83,17.1,219400.0,16.87,17.11,16.83,17.1,219400.0
2008-07-08 13:00:00,17.1,17.16,16.77,16.81,312800.0,17.1,17.16,16.77,16.81,312800.0
2008-07-08 13:30:00,16.82,16.83,16.16,16.16,578300.0,16.82,16.83,16.16,16.16,578300.0
2008-07-08 14:00:00,16.17,16.36,15.61,16.08,1339400.0,16.17,16.36,15.61,16.08,1339400.0
2008-07-08 14:30:00,16.08,16.92,16.07,16.72,731800.0,16.08,16.92,16.07,16.72,731800.0
2008-07-08 15:00:00,16.72,17.0,16.66,16.69,538700.0,16.72,17.0,16.66,16.69,538700.0
2008-07-08 15:30:00,16.69,16.69,16.34,16.5,772200.0,16.69,16.69,16.34,16.5,772200.0
2008-07-09 09:30:00,15.76,16.61,15.72,16.59,606700.0,15.76,16.61,15.72,16.59,606700.0
2008-07-09 10:00:00,16.6,17.63,16.53,17.55,730700.0,16.6,17.63,16.53,17.55,730700.0
2008-07-09 10:30:00,17.55,17.91,17.52,17.66,528200.0,17.55,17.91,17.52,17.66,528200.0
2008-07-09 11:00:00,17.64,18.0,17.63,17.9,469600.0,17.64,18.0,17.63,17.9,469600.0
2008-07-09 11:30:00,17.92,18.0,17.66,17.78,271500.0,17.92,18.0,17.66,17.78,271500.0
2008-07-09 12:00:00,17.78,17.8,17.67,17.76,161300.0,17.78,17.8,17.67,17.76,161300.0
2008-07-09 12:30:00,17.77,17.9,17.65,17.88,193600.0,17.77,17.9,17.65,17.88,193600.0
2008-07-09 13:00:00,17.88,17.98,17.66,17.9,219500.0,17.88,17.98,17.66,17.9,219500.0
2008-07-09 13:30:00,17.9,18.13,17.86,17.9,299000.0,17.9,18.13,17.86,17.9,299000.0
2008-07-09 14:00:00,17.89,17.9,17.68,17.7,263100.0,17.89,17.9,17.68,17.7,263100.0
2008-07-09 14:30:00,17.71,17.81,17.47,17.52,281000.0,17.71,17.81,17.47,17.52,281000.0
2008-07-09 15:00:00,17.51,17.51,17.28,17.4,299300.0,17.51,17.51,17.28,17.4,299300.0
2008-07-09 15:30:00,17.4,17.42,17.02,17.11,511700.0,17.4,17.42,17.02,17.11,511700.0
2008-07-10 09:30:00,16.97,17.89,16.94,17.29,494700.0,16.97,17.89,16.94,17.29,494700.0
2008-07-10 10:00:00,17.26,17.27,16.96,17.06,282500.0,17.26,17.27,16.96,17.06,282500.0
2008-07-10 10:30:00,17.03,17.16,16.94,17.04,195000.0,17.03,17.16,16.94,17.04,195000.0
2008-07-10 11:00:00,17.03,17.29,16.97,17.15,209300.0,17.03,17.29,16.97,17.15,209300.0
2008-07-10 11:30:00,17.14,17.33,17.05,17.09,159800.0,17.14,17.33,17.05,17.09,159800.0
2008-07-10 12:00:00,17.09,17.41,17.08,17.27,187300.0,17.09,17.41,17.08,17.27,187300.0
2008-07-10 12:30:00,17.27,17.28,17.14,17.15,77200.0,17.27,17.28,17.14,17.15,77200.0
2008-07-10 13:00:00,17.15,17.37,17.13,17.36,196100.0,17.15,17.37,17.13,17.36,196100.0
2008-07-10 13:30:00,17.37,17.44,17.16,17.16,130800.0,17.37,17.44,17.16,17.16,130800.0
2008-07-10 14:00:00,17.16,17.18,16.88,16.99,247900.0,17.16,17.18,16.88,16.99,247900.0
2008-07-10 14:30:00,17.0,17.07,16.73,16.74,204000.0,17.0,17.07,16.73,16.74,204000.0
2008-07-10 15:00:00,16.74,17.14,16.74,17.07,207400.0,16.74,17.14,16.74,17.07,207400.0
2008-07-10 15:30:00,17.06,17.14,17.0,17.11,323500.0,17.06,17.14,17.0,17.11,323500.0
2008-07-11 09:30:00,17.21,17.43,16.86,17.27,301200.0,17.21,17.43,16.86,17.27,301200.0
2008-07-11 10:00:00,17.26,17.69,17.1,17.29,229900.0,17.26,17.69,17.1,17.29,229900.0
2008-07-11 10:30:00,17.29,17.38,17.21,17.33,102700.0,17.29,17.38,17.21,17.33,102700.0
2008-07-11 11:00:00,17.33,17.34,17.07,17.16,107100.0,17.33,17.34,17.07,17.16,107100.0
2008-07-11 11:30:00,17.16,17.25,17.06,17.16,103800.0,17.16,17.25,17.06,17.16,103800.0
2008-07-11 12:00:00,17.15,17.31,16.96,16.99,155300.0,17.15,17.31,16.96,16.99,155300.0
2008-07-11 12:30:00,16.99,17.04,16.75,16.78,137800.0,16.99,17.04,16.75,16.78,137800.0
2008-07-11 13:00:00,16.76,16.93,16.74,16.89,107000.0,16.76,16.93,16.74,16.89,107000.0
2008-07-11 13:30:00,16.88,17.01,16.82,16.92,86700.0,16.88,17.01,16.82,16.92,86700.0
2008-07-11 14:00:00,16.9,17.06,16.86,17.03,144100.0,16.9,17.06,16.86,17.03,144100.0
2008-07-11 14:30:00,17.02,17.25,16.97,17.24,172100.0,17.02,17.25,16.97,17.24,172100.0
2008-07-11 15:00:00,17.24,17.39,17.02,17.09,185800.0,17.24,17.39,17.02,17.09,185800.0
2008-07-11 15:30:00,17.09,17.26,16.95,17.09,270800.0,17.09,17.26,16.95,17.09,270800.0
2008-07-14 09:30:00,17.42,17.48,16.81,16.82,416500.0,17.42,17.48,16.81,16.82,416500.0
2008-07-14 10:00:00,16.83,17.02,16.69,16.75,132100.0,16.83,17.02,16.69,16.75,132100.0
2008-07-14 10:30:00,16.75,16.8,16.5,16.56,284300.0,16.75,16.8,16.5,16.56,284300.0
2008-07-14 11:00:00,16.58,16.73,16.54,16.59,112800.0,16.58,16.73,16.54,16.59,112800.0
2008-07-14 11:30:00,16.59,16.59,16.28,16.43,132800.0,16.59,16.59,16.28,16.43,132800.0
2008-07-14 12:00:00,16.43,16.45,16.25,16.31,114600.0,16.43,16.45,16.25,16.31,114600.0
2008-07-14 12:30:00,16.31,16.36,16.15,16.24,106000.0,16.31,16.36,16.15,16.24,106000.0
2008-07-14 13:00:00,16.24,16.38,16.22,16.37,146100.0,16.24,16.38,16.22,16.37,146100.0
2008-07-14 13:30:00,16.37,16.59,16.36,16.46,165100.0,16.37,16.59,16.36,16.46,165100.0
2008-07-14 14:00:00,16.46,16.53,16.37,16.53,106500.0,16.46,16.53,16.37,16.53,106500.0
2008-07-14 14:30:00,16.53,16.55,16.36,16.43,128200.0,16.53,16.55,16.36,16.43,128200.0
2008-07-14 15:00:00,16.42,16.53,16.32,16.48,185700.0,16.42,16.53,16.32,16.48,185700.0
2008-07-14 15:30:00,16.48,16.59,16.39,16.45,302100.0,16.48,16.59,16.39,16.45,302100.0
2008-07-15 09:30:00,16.9,16.9,16.16,16.2,307500.0,16.9,16.9,16.16,16.2,307500.0
2008-07-15 10:00:00,16.21,16.32,16.07,16.28,179300.0,16.21,16.32,16.07,16.28,179300.0
2008-07-15 10:30:00,16.28,16.65,16.25,16.5,252300.0,16.28,16.65,16.25,16.5,252300.0
2008-07-15 11:00:00,16.5,16.82,16.49,16.58,288400.0,16.5,16.82,16.49,16.58,288400.0
2008-07-15 11:30:00,16.59,16.78,16.52,16.76,160800.0,16.59,16.78,16.52,16.76,160800.0
2008-07-15 12:00:00,16.73,16.76,16.56,16.64,127600.0,16.73,16.76,16.56,16.64,127600.0
2008-07-15 12:30:00,16.64,16.89,16.63,16.89,158900.0,16.64,16.89,16.63,16.89,158900.0
2008-07-15 13:00:00,16.89,16.99,16.76,16.81,171300.0,16.89,16.99,16.76,16.81,171300.0
2008-07-15 13:30:00,16.79,16.95,16.75,16.86,154200.0,16.79,16.95,16.75,16.86,154200.0
2008-07-15 14:00:00,16.87,17.01,16.74,16.97,233900.0,16.87,17.01,16.74,16.97,233900.0
2008-07-15 14:30:00,16.97,17.0,16.79,16.97,193800.0,16.97,17.0,16.79,16.97,193800.0
2008-07-15 15:00:00,16.96,17.12,16.85,16.85,221100.0,16.96,17.12,16.85,16.85,221100.0
2008-07-15 15:30:00,16.86,16.92,16.63,16.72,373300.0,16.86,16.92,16.63,16.72,373300.0
2008-07-16 09:30:00,16.84,16.85,16.52,16.83,163600.0,16.84,16.85,16.52,16.83,163600.0
2008-07-16 10:00:00,16.85,16.93,16.74,16.85,139000.0,16.85,16.93,16.74,16.85,139000.0
2008-07-16 10:30:00,16.86,17.04,16.83,16.94,161300.0,16.86,17.04,16.83,16.94,161300.0
2008-07-16 11:00:00,16.93,17.09,16.88,16.91,90800.0,16.93,17.09,16.88,16.91,90800.0
2008-07-16 11:30:00,16.9,16.94,16.82,16.89,62100.0,16.9,16.94,16.82,16.89,62100.0
2008-07-16 12:00:00,16.88,16.91,16.8,16.84,66600.0,16.88,16.91,16.8,16.84,66600.0
2008-07-16 12:30:00,16.85,16.9,16.8,16.88,71200.0,16.85,16.9,16.8,16.88,71200.0
2008-07-16 13:00:00,16.88,17.0,16.86,16.96,64100.0,16.88,17.0,16.86,16.96,64100.0
2008-07-16 13:30:00,16.97,16.97,16.81,16.92,72900.0,16.97,16.97,16.81,16.92,72900.0
2008-07-16 14:00:00,16.92,16.99,16.8,16.98,89000.0,16.92,16.99,16.8,16.98,89000.0
2008-07-16 14:30:00,16.98,17.16,16.98,17.07,217600.0,16.98,17.16,16.98,17.07,217600.0
2008-07-16 15:00:00,17.05,17.14,17.01,17.07,148600.0,17.05,17.14,17.01,17.07,148600.0
2008-07-16 15:30:00,17.08,17.19,16.99,17.0,300700.0,17.08,17.19,16.99,17.0,300700.0
2008-07-17 09:30:00,17.16,17.34,16.92,16.97,122900.0,17.16,17.34,16.92,16.97,122900.0
2008-07-17 10:00:00,16.97,17.03,16.82,16.88,109400.0,16.97,17.03,16.82,16.88,109400.0
2008-07-17 10:30:00,16.9,16.93,16.76,16.81,65300.0,16.9,16.93,16.76,16.81,65300.0
2008-07-17 11:00:00,16.81,16.89,16.65,16.81,67000.0,16.81,16.89,16.65,16.81,67000.0
2008-07-17 11:30:00,16.84,16.96,16.79,16.89,81800.0,16.84,16.96,16.79,16.89,81800.0
2008-07-17 12:00:00,16.86,16.87,16.78,16.82,26500.0,16.86,16.87,16.78,16.82,26500.0
2008-07-17 12:30:00,16.82,16.89,16.79,16.86,53500.0,16.82,16.89,16.79,16.86,53500.0
2008-07-17 13:00:00,16.84,17.0,16.83,16.93,39600.0,16.84,17.0,16.83,16.93,39600.0
2008-07-17 13:30:00,16.94,17.0,16.88,16.97,133800.0,16.94,17.0,16.88,16.97,133800.0
2008-07-17 14:00:00,16.97,17.05,16.9,16.97,139700.0,16.97,17.05,16.9,16.97,139700.0
2008-07-17 14:30:00,16.96,17.0,16.93,16.95,92800.0,16.96,17.0,16.93,16.95,92800.0
2008-07-17 15:00:00,16.95,16.98,16.87,16.95,139900.0,16.95,16.98,16.87,16.95,139900.0
2008-07-17 15:30:00,16.95,17.07,16.93,17.01,285800.0,16.95,17.07,16.93,17.01,285800.0
2008-07-18 09:30:00,16.75,16.85,16.23,16.25,242000.0,16.75,16.85,16.23,16.25,242000.0
2008-07-18 10:00:00,16.25,16.43,16.21,16.39,175000.0,16.25,16.43,16.21,16.39,175000.0
2008-07-18 10:30:00,16.39,16.54,16.32,16.48,253200.0,16.39,16.54,16.32,16.48,253200.0
2008-07-18 11:00:00,16.48,16.68,16.46,16.65,105700.0,16.48,16.68,16.46,16.65,105700.0
2008-07-18 11:30:00,16.64,16.73,16.54,16.56,98500.0,16.64,16.73,16.54,16.56,98500.0
2008-07-18 12:00:00,16.56,16.62,16.38,16.48,78800.0,16.56,16.62,16.38,16.48,78800.0
2008-07-18 12:30:00,16.47,16.47,16.39,16.39,49400.0,16.47,16.47,16.39,16.39,49400.0
2008-07-18 13:00:00,16.4,16.45,16.29,16.37,71600.0,16.4,16.45,16.29,16.37,71600.0
2008-07-18 13:30:00,16.35,16.44,16.33,16.35,48200.0,16.35,16.44,16.33,16.35,48200.0
2008-07-18 14:00:00,16.35,16.42,16.31,16.41,98700.0,16.35,16.42,16.31,16.41,98700.0
2008-07-18 14:30:00,16.41,16.46,16.38,16.4,130300.0,16.41,16.46,16.38,16.4,130300.0
2008-07-18 15:00:00,16.41,16.46,16.38,16.4,122400.0,16.41,16.46,16.38,16.4,122400.0
2008-07-18 15:30:00,16.39,16.51,16.37,16.4,297100.0,16.39,16.51,16.37,16.4,297100.0
2008-07-21 09:30:00,16.28,16.71,16.26,16.5,252100.0,16.28,16.71,16.26,16.5,252100.0
2008-07-21 10:00:00,16.5,16.52,16.29,16.34,127500.0,16.5,16.52,16.29,16.34,127500.0
2008-07-21 10:30:00,16.36,16.43,16.36,16.39,102400.0,16.36,16.43,16.36,16.39,102400.0
2008-07-21 11:00:00,16.4,16.4,16.37,16.38,100100.0,16.4,16.4,16.37,16.38,100100.0
2008-07-21 11:30:00,16.38,16.38,16.16,16.19,165300.0,16.38,16.38,16.16,16.19,165300.0
2008-07-21 12:00:00,16.19,16.25,16.03,16.09,282700.0,16.19,16.25,16.03,16.09,282700.0
2008-07-21 12:30:00,16.1,16.16,16.01,16.01,275100.0,16.1,16.16,16.01,16.01,275100.0
2008-07-21 13:00:00,16.02,16.18,15.99,16.17,149900.0,16.02,16.18,15.99,16.17,149900.0
2008-07-21 13:30:00,16.17,16.32,16.16,16.3,163600.0,16.17,16.32,16.16,16.3,163600.0
2008-07-21 14:00:00,16.29,16.36,16.23,16.34,135700.0,16.29,16.36,16.23,16.34,135700.0
2008-07-21 14:30:00,16.33,16.38,16.32,16.34,112900.0,16.33,16.38,16.32,16.34,112900.0
2008-07-21 15:00:00,16.35,16.37,16.25,16.3,165100.0,16.35,16.37,16.25,16.3,165100.0
2008-07-21 15:30:00,16.3,16.31,16.23,16.27,409700.0,16.3,16.31,16.23,16.27,409700.0
2008-07-22 09:30:00,15.89,15.99,15.63,15.79,217200.0,15.89,15.99,15.63,15.79,217200.0
2008-07-22 10:00:00,15.79,15.97,15.79,15.95,140000.0,15.79,15.97,15.79,15.95,140000.0
2008-07-22 10:30:00,15.94,15.95,15.79,15.82,86700.0,15.94,15.95,15.79,15.82,86700.0
2008-07-22 11:00:00,15.81,15.98,15.81,15.98,86500.0,15.81,15.98,15.81,15.98,86500.0
2008-07-22 11:30:00,15.97,16.0,15.91,16.0,52900.0,15.97,16.0,15.91,16.0,52900.0
2008-07-22 12:00:00,16.0,16.01,15.81,15.86,91900.0,16.0,16.01,15.81,15.86,91900.0
2008-07-22 12:30:00,15.87,15.88,15.78,15.86,88900.0,15.87,15.88,15.78,15.86,88900.0
2008-07-22 13:00:00,15.86,15.92,15.76,15.9,84000.0,15.86,15.92,15.76,15.9,84000.0
2008-07-22 13:30:00,15.9,15.98,15.88,15.95,67800.0,15.9,15.98,15.88,15.95,67800.0
2008-07-22 14:00:00,15.95,15.95,15.81,15.9,111600.0,15.95,15.95,15.81,15.9,111600.0
2008-07-22 14:30:00,15.91,15.99,15.87,15.92,130000.0,15.91,15.99,15.87,15.92,130000.0
2008-07-22 15:00:00,15.93,16.01,15.89,15.96,126100.0,15.93,16.01,15.89,15.96,126100.0
2008-07-22 15:30:00,15.97,16.05,15.94,16.0,276400.0,15.97,16.05,15.94,16.0,276400.0
2008-07-23 09:30:00,15.91,16.04,15.88,16.0,108800.0,15.91,16.04,15.88,16.0,108800.0
2008-07-23 10:00:00,16.0,16.18,15.96,16.14,230400.0,16.0,16.18,15.96,16.14,230400.0
2008-07-23 10:30:00,16.13,16.3,16.08,16.11,236600.0,16.13,16.3,16.08,16.11,236600.0
2008-07-23 11:00:00,16.11,16.16,16.07,16.09,127300.0,16.11,16.16,16.07,16.09,127300.0
2008-07-23 11:30:00,16.09,16.12,16.0,16.03,101600.0,16.09,16.12,16.0,16.03,101600.0
2008-07-23 12:00:00,16.03,16.05,15.9,16.03,98600.0,16.03,16.05,15.9,16.03,98600.0
2008-07-23 12:30:00,16.03,16.05,15.97,15.99,99500.0,16.03,16.05,15.97,15.99,99500.0
2008-07-23 13:00:00,15.99,16.01,15.96,16.0,62900.0,15.99,16.01,15.96,16.0,62900.0
2008-07-23 13:30:00,15.99,16.06,15.93,15.99,135100.0,15.99,16.06,15.93,15.99,135100.0
2008-07-23 14:00:00,15.99,16.1,15.96,16.02,188300.0,15.99,16.1,15.96,16.02,188300.0
2008-07-23 14:30:00,16.03,16.04,15.95,15.99,127900.0,16.03,16.04,15.95,15.99,127900.0
2008-07-23 15:00:00,16.0,16.0,15.79,15.94,187700.0,16.0,16.0,15.79,15.94,187700.0
2008-07-23 15:30:00,15.96,16.0,15.9,15.95,255500.0,15.96,16.0,15.9,15.95,255500.0
2008-07-24 09:30:00,16.27,16.27,15.79,15.85,172400.0,16.27,16.27,15.79,15.85,172400.0
2008-07-24 10:00:00,15.84,15.84,15.55,15.59,156500.0,15.84,15.84,15.55,15.59,156500.0
2008-07-24 10:30:00,15.58,15.58,15.4,15.46,156400.0,15.58,15.58,15.4,15.46,156400.0
2008-07-24 11:00:00,15.46,15.49,15.22,15.23,110500.0,15.46,15.49,15.22,15.23,110500.0
2008-07-24 11:30:00,15.24,15.25,15.01,15.15,335000.0,15.24,15.25,15.01,15.15,335000.0
2008-07-24 12:00:00,15.15,15.23,15.14,15.14,138600.0,15.15,15.23,15.14,15.14,138600.0
2008-07-24 12:30:00,15.15,15.18,15.1,15.1,101800.0,15.15,15.18,15.1,15.1,101800.0
2008-07-24 13:00:00,15.1,15.15,15.07,15.13,143400.0,15.1,15.15,15.07,15.13,143400.0
2008-07-24 13:30:00,15.14,15.15,15.02,15.12,192100.0,15.14,15.15,15.02,15.12,192100.0
2008-07-24 14:00:00,15.11,15.17,15.03,15.03,279400.0,15.11,15.17,15.03,15.03,279400.0
2008-07-24 14:30:00,15.04,15.08,15.0,15.02,174400.0,15.04,15.08,15.0,15.02,174400.0
2008-07-24 15:00:00,15.02,15.03,14.85,14.85,365100.0,15.02,15.03,14.85,14.85,365100.0
2008-07-24 15:30:00,14.86,14.9,14.67,14.7,842500.0,14.86,14.9,14.67,14.7,842500.0
2008-07-25 09:30:00,15.17,15.25,14.7,15.1,472100.0,15.17,15.25,14.7,15.1,472100.0
2008-07-25 10:00:00,15.1,15.46,15.06,15.32,265300.0,15.1,15.46,15.06,15.32,265300.0
2008-07-25 10:30:00,15.32,15.96,15.29,15.95,432500.0,15.32,15.96,15.29,15.95,432500.0
2008-07-25 11:00:00,15.95,16.52,15.92,16.5,785300.0,15.95,16.52,15.92,16.5,785300.0
2008-07-25 11:30:00,16.5,16.8,16.34,16.78,304500.0,16.5,16.8,16.34,16.78,304500.0
2008-07-25 12:00:00,16.77,16.77,16.31,16.49,253100.0,16.77,16.77,16.31,16.49,253100.0
2008-07-25 12:30:00,16.49,16.52,16.1,16.18,271800.0,16.49,16.52,16.1,16.18,271800.0
2008-07-25 13:00:00,16.16,16.18,15.98,16.0,150300.0,16.16,16.18,15.98,16.0,150300.0
2008-07-25 13:30:00,16.0,16.05,15.88,15.91,166200.0,16.0,16.05,15.88,15.91,166200.0
2008-07-25 14:00:00,15.91,16.02,15.9,15.94,130500.0,15.91,16.02,15.9,15.94,130500.0
2008-07-25 14:30:00,15.93,15.98,15.9,15.98,122400.0,15.93,15.98,15.9,15.98,122400.0
2008-07-25 15:00:00,15.98,16.26,15.93,16.15,272800.0,15.98,16.26,15.93,16.15,272800.0
2008-07-25 15:30:00,16.14,16.23,16.06,16.16,276000.0,16.14,16.23,16.06,16.16,276000.0
2008-07-28 09:30:00,16.48,16.67,16.02,16.08,362400.0,16.48,16.67,16.02,16.08,362400.0
2008-07-28 10:00:00,16.07,16.2,16.03,16.2,127200.0,16.07,16.2,16.03,16.2,127200.0
2008-07-28 10:30:00,16.2,16.27,16.09,16.18,139900.0,16.2,16.27,16.09,16.18,139900.0
2008-07-28 11:00:00,16.17,16.18,16.03,16.03,105000.0,16.17,16.18,16.03,16.03,105000.0
2008-07-28 11:30:00,16.03,16.12,16.01,16.12,100000.0,16.03,16.12,16.01,16.12,100000.0
2008-07-28 12:00:00,16.11,16.11,16.03,16.04,71900.0,16.11,16.11,16.03,16.04,71900.0
2008-07-28 12:30:00,16.05,16.06,15.89,15.9,104700.0,16.05,16.06,15.89,15.9,104700.0
2008-07-28 13:00:00,15.91,16.03,15.8,15.86,196400.0,15.91,16.03,15.8,15.86,196400.0
2008-07-28 13:30:00,15.85,15.89,15.8,15.81,90500.0,15.85,15.89,15.8,15.81,90500.0
2008-07-28 14:00:00,15.81,15.85,15.73,15.74,109200.0,15.81,15.85,15.73,15.74,109200.0
2008-07-28 14:30:00,15.74,15.86,15.67,15.69,83900.0,15.74,15.86,15.67,15.69,83900.0
2008-07-28 15:00:00,15.69,15.74,15.65,15.71,167700.0,15.69,15.74,15.65,15.71,167700.0
2008-07-28 15:30:00,15.7,15.73,15.58,15.67,275800.0,15.7,15.73,15.58,15.67,275800.0
2008-07-29 09:30:00,15.75,16.08,15.6,15.94,139200.0,15.75,16.08,15.6,15.94,139200.0
2008-07-29 10:00:00,15.94,16.27,15.86,16.13,209700.0,15.94,16.27,15.86,16.13,209700.0
2008-07-29 10:30:00,16.13,16.25,16.03,16.2,105800.0,16.13,16.25,16.03,16.2,105800.0
2008-07-29 11:00:00,16.19,16.21,16.0,16.0,113300.0,16.19,16.21,16.0,16.0,113300.0
2008-07-29 11:30:00,16.0,16.15,15.94,16.11,62600.0,16.0,16.15,15.94,16.11,62600.0
2008-07-29 12:00:00,16.1,16.17,16.08,16.13,54200.0,16.1,16.17,16.08,16.13,54200.0
2008-07-29 12:30:00,16.13,16.14,16.01,16.06,68600.0,16.13,16.14,16.01,16.06,68600.0
2008-07-29 13:00:00,16.05,16.11,16.01,16.11,81100.0,16.05,16.11,16.01,16.11,81100.0
2008-07-29 13:30:00,16.1,16.14,16.07,16.1,55000.0,16.1,16.14,16.07,16.1,55000.0
2008-07-29 14:00:00,16.1,16.21,16.03,16.17,123500.0,16.1,16.21,16.03,16.17,123500.0
2008-07-29 14:30:00,16.17,16.22,16.06,16.21,114200.0,16.17,16.22,16.06,16.21,114200.0
2008-07-29 15:00:00,16.21,16.3,16.16,16.26,131800.0,16.21,16.3,16.16,16.26,131800.0
2008-07-29 15:30:00,16.26,16.35,16.21,16.33,326800.0,16.26,16.35,16.21,16.33,326800.0
2008-07-30 09:30:00,16.53,16.66,16.26,16.32,140500.0,16.53,16.66,16.26,16.32,140500.0
2008-07-30 10:00:00,16.31,16.68,16.29,16.65,280300.0,16.31,16.68,16.29,16.65,280300.0
2008-07-30 10:30:00,16.65,16.71,16.45,16.51,100200.0,16.65,16.71,16.45,16.51,100200.0
2008-07-30 11:00:00,16.5,16.56,16.49,16.54,68800.0,16.5,16.56,16.49,16.54,68800.0
2008-07-30 11:30:00,16.54,16.65,16.54,16.61,60900.0,16.54,16.65,16.54,16.61,60900.0
2008-07-30 12:00:00,16.61,16.61,16.46,16.47,60500.0,16.61,16.61,16.46,16.47,60500.0
2008-07-30 12:30:00,16.47,16.47,16.29,16.36,93900.0,16.47,16.47,16.29,16.36,93900.0
2008-07-30 13:00:00,16.36,16.55,16.33,16.52,97100.0,16.36,16.55,16.33,16.52,97100.0
2008-07-30 13:30:00,16.51,16.53,16.36,16.45,112000.0,16.51,16.53,16.36,16.45,112000.0
2008-07-30 14:00:00,16.45,16.54,16.42,16.53,136800.0,16.45,16.54,16.42,16.53,136800.0
2008-07-30 14:30:00,16.54,16.62,16.5,16.58,127900.0,16.54,16.62,16.5,16.58,127900.0
2008-07-30 15:00:00,16.58,16.7,16.51,16.69,175300.0,16.58,16.7,16.51,16.69,175300.0
2008-07-30 15:30:00,16.7,16.82,16.7,16.78,348800.0,16.7,16.82,16.7,16.78,348800.0
2008-07-31 09:30:00,16.43,16.9,16.22,16.7,149900.0,16.43,16.9,16.22,16.7,149900.0
2008-07-31 10:00:00,16.68,17.03,16.66,16.89,139900.0,16.68,17.03,16.66,16.89,139900.0
2008-07-31 10:30:00,16.89,16.94,16.76,16.89,91400.0,16.89,16.94,16.76,16.89,91400.0
2008-07-31 11:00:00,16.89,16.9,16.63,16.64,89200.0,16.89,16.9,16.63,16.64,89200.0
2008-07-31 11:30:00,16.64,16.78,16.64,16.77,63900.0,16.64,16.78,16.64,16.77,63900.0
2008-07-31 12:00:00,16.76,16.82,16.6,16.61,89200.0,16.76,16.82,16.6,16.61,89200.0
2008-07-31 12:30:00,16.61,16.74,16.6,16.67,73100.0,16.61,16.74,16.6,16.67,73100.0
2008-07-31 13:00:00,16.68,16.8,16.68,16.72,63600.0,16.68,16.8,16.68,16.72,63600.0
2008-07-31 13:30:00,16.71,16.81,16.66,16.69,101000.0,16.71,16.81,16.66,16.69,101000.0
2008-07-31 14:00:00,16.69,16.86,16.69,16.75,96600.0,16.69,16.86,16.69,16.75,96600.0
2008-07-31 14:30:00,16.76,16.95,16.76,16.83,137200.0,16.76,16.95,16.76,16.83,137200.0
2008-07-31 15:00:00,16.84,16.92,16.68,16.68,169000.0,16.84,16.92,16.68,16.68,169000.0
2008-07-31 15:30:00,16.67,16.7,16.51,16.54,270200.0,16.67,16.7,16.51,16.54,270200.0
2008-08-01 09:30:00,16.5,16.62,15.95,16.06,218200.0,16.5,16.62,15.95,16.06,218200.0
2008-08-01 10:00:00,16.08,16.15,15.77,15.89,240200.0,16.08,16.15,15.77,15.89,240200.0
2008-08-01 10:30:00,15.88,16.1,15.86,16.05,136100.0,15.88,16.1,15.86,16.05,136100.0
2008-08-01 11:00:00,16.05,16.06,15.92,15.98,70600.0,16.05,16.06,15.92,15.98,70600.0
2008-08-01 11:30:00,15.97,16.07,15.94,15.98,63000.0,15.97,16.07,15.94,15.98,63000.0
2008-08-01 12:00:00,15.97,16.02,15.94,16.0,71200.0,15.97,16.02,15.94,16.0,71200.0
2008-08-01 12:30:00,15.99,16.01,15.9,15.92,83200.0,15.99,16.01,15.9,15.92,83200.0
2008-08-01 13:00:00,15.91,16.01,15.88,15.98,101100.0,15.91,16.01,15.88,15.98,101100.0
2008-08-01 13:30:00,15.98,16.03,15.91,15.97,57800.0,15.98,16.03,15.91,15.97,57800.0
2008-08-01 14:00:00,15.98,16.0,15.89,15.91,143300.0,15.98,16.0,15.89,15.91,143300.0
2008-08-01 14:30:00,15.9,16.05,15.88,15.95,135400.0,15.9,16.05,15.88,15.95,135400.0
2008-08-01 15:00:00,15.96,15.99,15.86,15.96,172200.0,15.96,15.99,15.86,15.96,172200.0
2008-08-01 15:30:00,15.97,16.03,15.91,15.94,433400.0,15.97,16.03,15.91,15.94,433400.0
2008-08-04 09:30:00,15.8,16.04,15.57,15.8,122900.0,15.8,16.04,15.57,15.8,122900.0
2008-08-04 10:00:00,15.81,15.83,15.41,15.45,173700.0,15.81,15.83,15.41,15.45,173700.0
2008-08-04 10:30:00,15.46,15.54,15.38,15.51,196800.0,15.46,15.54,15.38,15.51,196800.0
2008-08-04 11:00:00,15.51,15.64,15.49,15.61,136200.0,15.51,15.64,15.49,15.61,136200.0
2008-08-04 11:30:00,15.61,15.65,15.41,15.42,130400.0,15.61,15.65,15.41,15.42,130400.0
2008-08-04 12:00:00,15.42,15.47,15.38,15.47,133700.0,15.42,15.47,15.38,15.47,133700.0
2008-08-04 12:30:00,15.48,15.5,15.32,15.32,109800.0,15.48,15.5,15.32,15.32,109800.0
2008-08-04 13:00:00,15.33,15.36,15.23,15.26,140900.0,15.33,15.36,15.23,15.26,140900.0
2008-08-04 13:30:00,15.27,15.29,15.2,15.25,145400.0,15.27,15.29,15.2,15.25,145400.0
2008-08-04 14:00:00,15.25,15.3,15.21,15.24,119100.0,15.25,15.3,15.21,15.24,119100.0
2008-08-04 14:30:00,15.24,15.27,15.21,15.27,126900.0,15.24,15.27,15.21,15.27,126900.0
2008-08-04 15:00:00,15.27,15.34,15.14,15.14,199700.0,15.27,15.34,15.14,15.14,199700.0
2008-08-04 15:30:00,15.14,15.16,15.03,15.12,351200.0,15.14,15.16,15.03,15.12,351200.0
2008-08-05 09:30:00,15.28,15.52,15.13,15.28,186800.0,15.28,15.52,15.13,15.28,186800.0
2008-08-05 10:00:00,15.28,15.34,15.14,15.14,106600.0,15.28,15.34,15.14,15.14,106600.0
2008-08-05 10:30:00,15.14,15.15,15.05,15.1,100600.0,15.14,15.15,15.05,15.1,100600.0
2008-08-05 11:00:00,15.1,15.11,15.04,15.1,104000.0,15.1,15.11,15.04,15.1,104000.0
2008-08-05 11:30:00,15.1,15.12,15.04,15.1,85800.0,15.1,15.12,15.04,15.1,85800.0
2008-08-05 12:00:00,15.1,15.11,15.06,15.08,76300.0,15.1,15.11,15.06,15.08,76300.0
2008-08-05 12:30:00,15.07,15.08,14.91,14.93,137300.0,15.07,15.08,14.91,14.93,137300.0
2008-08-05 13:00:00,14.93,15.0,14.92,15.0,69500.0,14.93,15.0,14.92,15.0,69500.0
2008-08-05 13:30:00,15.0,15.06,14.99,15.04,82500.0,15.0,15.06,14.99,15.04,82500.0
2008-08-05 14:00:00,15.05,15.05,14.94,15.0,173300.0,15.05,15.05,14.94,15.0,173300.0
2008-08-05 14:30:00,15.01,15.09,14.95,15.07,119000.0,15.01,15.09,14.95,15.07,119000.0
2008-08-05 15:00:00,15.06,15.08,14.93,14.95,169700.0,15.06,15.08,14.93,14.95,169700.0
2008-08-05 15:30:00,14.95,15.03,14.93,15.01,307800.0,14.95,15.03,14.93,15.01,307800.0
2008-08-06 09:30:00,15.0,15.15,14.95,15.15,110500.0,15.0,15.15,14.95,15.15,110500.0
2008-08-06 10:00:00,15.13,15.14,15.01,15.06,111400.0,15.13,15.14,15.01,15.06,111400.0
2008-08-06 10:30:00,15.06,15.12,14.96,15.1,89400.0,15.06,15.12,14.96,15.1,89400.0
2008-08-06 11:00:00,15.1,15.38,15.09,15.37,176900.0,15.1,15.38,15.09,15.37,176900.0
2008-08-06 11:30:00,15.36,15.36,15.25,15.25,118100.0,15.36,15.36,15.25,15.25,118100.0
2008-08-06 12:00:00,15.25,15.31,15.21,15.23,80900.0,15.25,15.31,15.21,15.23,80900.0
2008-08-06 12:30:00,15.22,15.27,15.19,15.21,106700.0,15.22,15.27,15.19,15.21,106700.0
2008-08-06 13:00:00,15.21,15.22,15.14,15.2,133200.0,15.21,15.22,15.14,15.2,133200.0
2008-08-06 13:30:00,15.2,15.21,15.16,15.18,112200.0,15.2,15.21,15.16,15.18,112200.0
2008-08-06 14:00:00,15.18,15.31,15.18,15.29,72600.0,15.18,15.31,15.18,15.29,72600.0
2008-08-06 14:30:00,15.3,15.4,15.29,15.33,130000.0,15.3,15.4,15.29,15.33,130000.0
2008-08-06 15:00:00,15.33,15.35,15.28,15.32,87900.0,15.33,15.35,15.28,15.32,87900.0
2008-08-06 15:30:00,15.33,15.35,15.25,15.34,185900.0,15.33,15.35,15.25,15.34,185900.0
2008-08-07 09:30:00,15.25,15.42,15.07,15.16,252200.0,15.25,15.42,15.07,15.16,252200.0
2008-08-07 10:00:00,15.17,15.37,15.15,15.34,91300.0,15.17,15.37,15.15,15.34,91300.0
2008-08-07 10:30:00,15.34,15.57,15.34,15.55,220100.0,15.34,15.57,15.34,15.55,220100.0
2008-08-07 11:00:00,15.55,15.59,15.47,15.57,118800.0,15.55,15.59,15.47,15.57,118800.0
2008-08-07 11:30:00,15.57,15.7,15.54,15.64,108600.0,15.57,15.7,15.54,15.64,108600.0
2008-08-07 12:00:00,15.64,15.64,15.54,15.62,57100.0,15.64,15.64,15.54,15.62,57100.0
2008-08-07 12:30:00,15.62,15.74,15.6,15.7,68700.0,15.62,15.74,15.6,15.7,68700.0
2008-08-07 13:00:00,15.7,15.71,15.63,15.67,74300.0,15.7,15.71,15.63,15.67,74300.0
2008-08-07 13:30:00,15.67,15.74,15.65,15.66,117200.0,15.67,15.74,15.65,15.66,117200.0
2008-08-07 14:00:00,15.66,15.69,15.63,15.64,80900.0,15.66,15.69,15.63,15.64,80900.0
2008-08-07 14:30:00,15.63,15.67,15.59,15.6,72400.0,15.63,15.67,15.59,15.6,72400.0
2008-08-07 15:00:00,15.59,15.65,15.57,15.57,147200.0,15.59,15.65,15.57,15.57,147200.0
2008-08-07 15:30:00,15.57,15.58,15.39,15.49,215400.0,15.57,15.58,15.39,15.49,215400.0
2008-08-08 09:30:00,15.51,15.69,15.41,15.69,125500.0,15.51,15.69,15.41,15.69,125500.0
2008-08-08 10:00:00,15.68,15.85,15.6,15.72,107600.0,15.68,15.85,15.6,15.72,107600.0
2008-08-08 10:30:00,15.72,15.72,15.54,15.65,142000.0,15.72,15.72,15.54,15.65,142000.0
2008-08-08 11:00:00,15.64,15.72,15.64,15.65,91300.0,15.64,15.72,15.64,15.65,91300.0
2008-08-08 11:30:00,15.65,15.69,15.61,15.63,47700.0,15.65,15.69,15.61,15.63,47700.0
2008-08-08 12:00:00,15.64,15.7,15.63,15.65,48000.0,15.64,15.7,15.63,15.65,48000.0
2008-08-08 12:30:00,15.64,15.65,15.6,15.62,39000.0,15.64,15.65,15.6,15.62,39000.0
2008-08-08 13:00:00,15.61,15.63,15.56,15.61,28100.0,15.61,15.63,15.56,15.61,28100.0
2008-08-08 13:30:00,15.61,15.68,15.59,15.66,70500.0,15.61,15.68,15.59,15.66,70500.0
2008-08-08 14:00:00,15.65,15.75,15.64,15.73,64500.0,15.65,15.75,15.64,15.73,64500.0
2008-08-08 14:30:00,15.74,15.75,15.7,15.74,82500.0,15.74,15.75,15.7,15.74,82500.0
2008-08-08 15:00:00,15.74,15.76,15.63,15.65,141100.0,15.74,15.76,15.63,15.65,141100.0
2008-08-08 15:30:00,15.65,15.74,15.63,15.67,185500.0,15.65,15.74,15.63,15.67,185500.0
2008-08-11 09:30:00,15.81,15.95,15.6,15.7,187200.0,15.81,15.95,15.6,15.7,187200.0
2008-08-11 10:00:00,15.7,15.73,15.67,15.69,82600.0,15.7,15.73,15.67,15.69,82600.0
2008-08-11 10:30:00,15.69,15.81,15.68,15.79,74500.0,15.69,15.81,15.68,15.79,74500.0
2008-08-11 11:00:00,15.79,15.94,15.79,15.92,87100.0,15.79,15.94,15.79,15.92,87100.0
2008-08-11 11:30:00,15.93,16.1,15.92,16.02,103800.0,15.93,16.1,15.92,16.02,103800.0
2008-08-11 12:00:00,16.02,16.16,16.0,16.03,133200.0,16.02,16.16,16.0,16.03,133200.0
2008-08-11 12:30:00,16.04,16.04,15.91,15.97,59800.0,16.04,16.04,15.91,15.97,59800.0
2008-08-11 13:00:00,15.97,16.13,15.95,16.12,53700.0,15.97,16.13,15.95,16.12,53700.0
2008-08-11 13:30:00,16.13,16.19,16.1,16.11,79200.0,16.13,16.19,16.1,16.11,79200.0
2008-08-11 14:00:00,16.11,16.11,16.01,16.07,66500.0,16.11,16.11,16.01,16.07,66500.0
2008-08-11 14:30:00,16.06,16.09,15.99,16.05,109000.0,16.06,16.09,15.99,16.05,109000.0
2008-08-11 15:00:00,16.05,16.14,16.04,16.05,105500.0,16.05,16.14,16.04,16.05,105500.0
2008-08-11 15:30:00,16.04,16.06,15.97,16.06,148400.0,16.04,16.06,15.97,16.06,148400.0
2008-08-12 09:30:00,16.18,16.34,16.09,16.16,82300.0,16.18,16.34,16.09,16.16,82300.0
2008-08-12 10:00:00,16.18,16.3,16.06,16.09,99400.0,16.18,16.3,16.06,16.09,99400.0
2008-08-12 10:30:00,16.08,16.13,15.98,16.11,127400.0,16.08,16.13,15.98,16.11,127400.0
2008-08-12 11:00:00,16.11,16.12,16.03,16.09,75900.0,16.11,16.12,16.03,16.09,75900.0
2008-08-12 11:30:00,16.1,16.19,16.04,16.05,112400.0,16.1,16.19,16.04,16.05,112400.0
2008-08-12 12:00:00,16.05,16.12,16.04,16.11,31700.0,16.05,16.12,16.04,16.11,31700.0
2008-08-12 12:30:00,16.12,16.12,16.05,16.06,30100.0,16.12,16.12,16.05,16.06,30100.0
2008-08-12 13:00:00,16.04,16.12,16.04,16.1,43500.0,16.04,16.12,16.04,16.1,43500.0
2008-08-12 13:30:00,16.1,16.17,16.07,16.09,137000.0,16.1,16.17,16.07,16.09,137000.0
2008-08-12 14:00:00,16.09,16.12,16.04,16.11,65700.0,16.09,16.12,16.04,16.11,65700.0
2008-08-12 14:30:00,16.11,16.12,16.03,16.04,95900.0,16.11,16.12,16.03,16.04,95900.0
2008-08-12 15:00:00,16.04,16.04,15.92,15.96,121800.0,16.04,16.04,15.92,15.96,121800.0
2008-08-12 15:30:00,15.96,16.03,15.92,16.0,152200.0,15.96,16.03,15.92,16.0,152200.0
2008-08-13 09:30:00,15.92,16.16,15.9,15.97,61400.0,15.92,16.16,15.9,15.97,61400.0
2008-08-13 10:00:00,15.99,16.12,15.98,16.04,149500.0,15.99,16.12,15.98,16.04,149500.0
2008-08-13 10:30:00,16.03,16.05,15.86,15.99,102700.0,16.03,16.05,15.86,15.99,102700.0
2008-08-13 11:00:00,16.01,16.01,15.92,15.92,61400.0,16.01,16.01,15.92,15.92,61400.0
2008-08-13 11:30:00,15.92,15.92,15.8,15.81,47900.0,15.92,15.92,15.8,15.81,47900.0
2008-08-13 12:00:00,15.81,15.87,15.73,15.8,72100.0,15.81,15.87,15.73,15.8,72100.0
2008-08-13 12:30:00,15.8,15.89,15.8,15.89,62800.0,15.8,15.89,15.8,15.89,62800.0
2008-08-13 13:00:00,15.89,16.0,15.89,15.99,86600.0,15.89,16.0,15.89,15.99,86600.0
2008-08-13 13:30:00,15.99,16.06,15.96,16.03,80700.0,15.99,16.06,15.96,16.03,80700.0
2008-08-13 14:00:00,16.04,16.05,15.95,15.98,93300.0,16.04,16.05,15.95,15.98,93300.0
2008-08-13 14:30:00,15.99,16.13,15.96,16.13,77400.0,15.99,16.13,15.96,16.13,77400.0
2008-08-13 15:00:00,16.13,16.15,16.03,16.06,75400.0,16.13,16.15,16.03,16.06,75400.0
2008-08-13 15:30:00,16.06,16.1,15.97,16.08,152200.0,16.06,16.1,15.97,16.08,152200.0
2008-08-14 09:30:00,15.85,16.24,15.83,16.24,84200.0,15.85,16.24,15.83,16.24,84200.0
2008-08-14 10:00:00,16.25,16.28,16.11,16.21,73300.0,16.25,16.28,16.11,16.21,73300.0
2008-08-14 10:30:00,16.2,16.23,15.95,16.01,229800.0,16.2,16.23,15.95,16.01,229800.0
2008-08-14 11:00:00,16.01,16.13,16.01,16.11,68400.0,16.01,16.13,16.01,16.11,68400.0
2008-08-14 11:30:00,16.1,16.14,16.08,16.1,38600.0,16.1,16.14,16.08,16.1,38600.0
2008-08-14 12:00:00,16.1,16.13,16.03,16.04,62100.0,16.1,16.13,16.03,16.04,62100.0
2008-08-14 12:30:00,16.03,16.1,16.03,16.08,74400.0,16.03,16.1,16.03,16.08,74400.0
2008-08-14 13:00:00,16.09,16.12,16.05,16.07,42100.0,16.09,16.12,16.05,16.07,42100.0
2008-08-14 13:30:00,16.07,16.15,16.05,16.14,111000.0,16.07,16.15,16.05,16.14,111000.0
2008-08-14 14:00:00,16.15,16.22,16.13,16.21,93100.0,16.15,16.22,16.13,16.21,93100.0
2008-08-14 14:30:00,16.22,16.27,16.19,16.24,274500.0,16.22,16.27,16.19,16.24,274500.0
2008-08-14 15:00:00,16.24,16.28,16.17,16.23,139800.0,16.24,16.28,16.17,16.23,139800.0
2008-08-14 15:30:00,16.23,16.28,16.17,16.2,204700.0,16.23,16.28,16.17,16.2,204700.0
2008-08-15 09:30:00,16.12,16.2,15.93,16.0,123100.0,16.12,16.2,15.93,16.0,123100.0
2008-08-15 10:00:00,16.0,16.04,15.85,15.89,128100.0,16.0,16.04,15.85,15.89,128100.0
2008-08-15 10:30:00,15.89,15.99,15.87,15.91,119600.0,15.89,15.99,15.87,15.91,119600.0
2008-08-15 11:00:00,15.91,15.98,15.9,15.95,80500.0,15.91,15.98,15.9,15.95,80500.0
2008-08-15 11:30:00,15.94,15.98,15.91,15.98,61000.0,15.94,15.98,15.91,15.98,61000.0
2008-08-15 12:00:00,15.97,16.08,15.96,15.97,123600.0,15.97,16.08,15.96,15.97,123600.0
2008-08-15 12:30:00,15.97,16.01,15.9,15.99,59300.0,15.97,16.01,15.9,15.99,59300.0
2008-08-15 13:00:00,15.99,16.0,15.9,15.91,57100.0,15.99,16.0,15.9,15.91,57100.0
2008-08-15 13:30:00,15.91,15.92,15.9,15.91,33600.0,15.91,15.92,15.9,15.91,33600.0
2008-08-15 14:00:00,15.9,15.91,15.82,15.88,53200.0,15.9,15.91,15.82,15.88,53200.0
2008-08-15 14:30:00,15.88,15.89,15.82,15.87,65600.0,15.88,15.89,15.82,15.87,65600.0
2008-08-15 15:00:00,15.86,16.0,15.86,15.96,117000.0,15.86,16.0,15.86,15.96,117000.0
2008-08-15 15:30:00,15.97,16.05,15.9,15.97,305100.0,15.97,16.05,15.9,15.97,305100.0
2008-08-18 09:30:00,16.0,16.05,15.75,15.81,85600.0,16.0,16.05,15.75,15.81,85600.0
2008-08-18 10:00:00,15.81,15.82,15.5,15.54,221900.0,15.81,15.82,15.5,15.54,221900.0
2008-08-18 10:30:00,15.55,15.59,15.51,15.59,107100.0,15.55,15.59,15.51,15.59,107100.0
2008-08-18 11:00:00,15.57,15.59,15.55,15.59,83900.0,15.57,15.59,15.55,15.59,83900.0
2008-08-18 11:30:00,15.58,15.58,15.51,15.51,40200.0,15.58,15.58,15.51,15.51,40200.0
2008-08-18 12:00:00,15.51,15.53,15.38,15.44,108800.0,15.51,15.53,15.38,15.44,108800.0
2008-08-18 12:30:00,15.43,15.46,15.28,15.28,47300.0,15.43,15.46,15.28,15.28,47300.0
2008-08-18 13:00:00,15.28,15.43,15.28,15.4,77600.0,15.28,15.43,15.28,15.4,77600.0
2008-08-18 13:30:00,15.39,15.42,15.33,15.37,113000.0,15.39,15.42,15.33,15.37,113000.0
2008-08-18 14:00:00,15.37,15.4,15.32,15.36,202000.0,15.37,15.4,15.32,15.36,202000.0
2008-08-18 14:30:00,15.36,15.41,15.22,15.4,283800.0,15.36,15.41,15.22,15.4,283800.0
2008-08-18 15:00:00,15.4,15.42,15.32,15.4,205700.0,15.4,15.42,15.32,15.4,205700.0
2008-08-18 15:30:00,15.4,15.51,15.36,15.49,175000.0,15.4,15.51,15.36,15.49,175000.0
2008-08-19 09:30:00,15.34,15.62,15.14,15.23,153900.0,15.34,15.62,15.14,15.23,153900.0
2008-08-19 10:00:00,15.24,15.38,15.21,15.31,130600.0,15.24,15.38,15.21,15.31,130600.0
2008-08-19 10:30:00,15.32,15.32,15.17,15.17,63500.0,15.32,15.32,15.17,15.17,63500.0
2008-08-19 11:00:00,15.17,15.19,15.07,15.1,98200.0,15.17,15.19,15.07,15.1,98200.0
2008-08-19 11:30:00,15.1,15.1,14.96,14.98,86000.0,15.1,15.1,14.96,14.98,86000.0
2008-08-19 12:00:00,14.97,15.04,14.9,15.04,66300.0,14.97,15.04,14.9,15.04,66300.0
2008-08-19 12:30:00,15.04,15.07,14.97,15.0,46800.0,15.04,15.07,14.97,15.0,46800.0
2008-08-19 13:00:00,14.99,15.01,14.97,14.99,58700.0,14.99,15.01,14.97,14.99,58700.0
2008-08-19 13:30:00,15.0,15.0,14.92,14.94,112400.0,15.0,15.0,14.92,14.94,112400.0
2008-08-19 14:00:00,14.93,15.0,14.91,14.91,65500.0,14.93,15.0,14.91,14.91,65500.0
2008-08-19 14:30:00,14.91,14.94,14.85,14.89,144000.0,14.91,14.94,14.85,14.89,144000.0
2008-08-19 15:00:00,14.89,14.9,14.8,14.82,131500.0,14.89,14.9,14.8,14.82,131500.0
2008-08-19 15:30:00,14.81,14.88,14.78,14.87,245500.0,14.81,14.88,14.78,14.87,245500.0
2008-08-20 09:30:00,15.0,15.12,14.82,15.0,130900.0,15.0,15.12,14.82,15.0,130900.0
2008-08-20 10:00:00,15.01,15.11,14.88,14.97,120300.0,15.01,15.11,14.88,14.97,120300.0
2008-08-20 10:30:00,14.97,15.2,14.97,15.19,90500.0,14.97,15.2,14.97,15.19,90500.0
2008-08-20 11:00:00,15.2,15.2,15.0,15.03,111800.0,15.2,15.2,15.0,15.03,111800.0
2008-08-20 11:30:00,15.01,15.04,14.88,15.02,112600.0,15.01,15.04,14.88,15.02,112600.0
2008-08-20 12:00:00,15.01,15.02,14.82,14.84,124000.0,15.01,15.02,14.82,14.84,124000.0
2008-08-20 12:30:00,14.84,14.9,14.83,14.9,67300.0,14.84,14.9,14.83,14.9,67300.0
2008-08-20 13:00:00,14.9,14.91,14.84,14.87,58500.0,14.9,14.91,14.84,14.87,58500.0
2008-08-20 13:30:00,14.87,15.01,14.87,14.96,62600.0,14.87,15.01,14.87,14.96,62600.0
2008-08-20 14:00:00,14.95,14.95,14.75,14.8,83000.0,14.95,14.95,14.75,14.8,83000.0
2008-08-20 14:30:00,14.8,14.9,14.78,14.88,82700.0,14.8,14.9,14.78,14.88,82700.0
2008-08-20 15:00:00,14.89,14.93,14.85,14.9,89300.0,14.89,14.93,14.85,14.9,89300.0
2008-08-20 15:30:00,14.89,14.93,14.8,14.91,189300.0,14.89,14.93,14.8,14.91,189300.0
2008-08-21 09:30:00,14.99,15.2,14.95,15.06,168300.0,14.99,15.2,14.95,15.06,168300.0
2008-08-21 10:00:00,15.06,15.14,14.98,15.11,163800.0,15.06,15.14,14.98,15.11,163800.0
2008-08-21 10:30:00,15.11,15.22,15.07,15.21,224900.0,15.11,15.22,15.07,15.21,224900.0
2008-08-21 11:00:00,15.21,15.22,15.1,15.19,106800.0,15.21,15.22,15.1,15.19,106800.0
2008-08-21 11:30:00,15.19,15.32,15.16,15.27,157500.0,15.19,15.32,15.16,15.27,157500.0
2008-08-21 12:00:00,15.27,15.31,15.18,15.27,244400.0,15.27,15.31,15.18,15.27,244400.0
2008-08-21 12:30:00,15.28,15.35,15.25,15.31,129400.0,15.28,15.35,15.25,15.31,129400.0
2008-08-21 13:00:00,15.3,15.5,15.3,15.46,152100.0,15.3,15.5,15.3,15.46,152100.0
2008-08-21 13:30:00,15.45,15.52,15.41,15.5,227300.0,15.45,15.52,15.41,15.5,227300.0
2008-08-21 14:00:00,15.5,15.69,15.47,15.61,207400.0,15.5,15.69,15.47,15.61,207400.0
2008-08-21 14:30:00,15.61,15.85,15.6,15.76,340900.0,15.61,15.85,15.6,15.76,340900.0
2008-08-21 15:00:00,15.76,16.02,15.76,16.01,338400.0,15.76,16.02,15.76,16.01,338400.0
2008-08-21 15:30:00,16.01,16.01,15.84,15.9,339600.0,16.01,16.01,15.84,15.9,339600.0
2008-08-22 09:30:00,16.05,16.06,15.55,15.74,306700.0,16.05,16.06,15.55,15.74,306700.0
2008-08-22 10:00:00,15.74,15.9,15.72,15.88,117800.0,15.74,15.9,15.72,15.88,117800.0
2008-08-22 10:30:00,15.88,15.89,15.66,15.66,144500.0,15.88,15.89,15.66,15.66,144500.0
2008-08-22 11:00:00,15.66,15.78,15.63,15.78,67900.0,15.66,15.78,15.63,15.78,67900.0
2008-08-22 11:30:00,15.78,15.88,15.75,15.76,119900.0,15.78,15.88,15.75,15.76,119900.0
2008-08-22 12:00:00,15.75,15.8,15.64,15.8,74700.0,15.75,15.8,15.64,15.8,74700.0
2008-08-22 12:30:00,15.79,15.84,15.76,15.77,55900.0,15.79,15.84,15.76,15.77,55900.0
2008-08-22 13:00:00,15.77,15.8,15.76,15.8,58000.0,15.77,15.8,15.76,15.8,58000.0
2008-08-22 13:30:00,15.79,15.86,15.77,15.85,56800.0,15.79,15.86,15.77,15.85,56800.0
2008-08-22 14:00:00,15.85,15.88,15.8,15.86,53000.0,15.85,15.88,15.8,15.86,53000.0
2008-08-22 14:30:00,15.85,15.9,15.79,15.81,117400.0,15.85,15.9,15.79,15.81,117400.0
2008-08-22 15:00:00,15.81,15.87,15.79,15.83,108500.0,15.81,15.87,15.79,15.83,108500.0
2008-08-22 15:30:00,15.83,15.85,15.78,15.84,182300.0,15.83,15.85,15.78,15.84,182300.0
2008-08-25 09:30:00,15.78,16.09,15.78,16.04,137300.0,15.78,16.09,15.78,16.04,137300.0
2008-08-25 10:00:00,16.06,16.43,16.06,16.39,427300.0,16.06,16.43,16.06,16.39,427300.0
2008-08-25 10:30:00,16.4,16.4,16.12,16.21,149600.0,16.4,16.4,16.12,16.21,149600.0
2008-08-25 11:00:00,16.21,16.22,16.01,16.16,120900.0,16.21,16.22,16.01,16.16,120900.0
2008-08-25 11:30:00,16.17,16.23,16.1,16.15,96300.0,16.17,16.23,16.1,16.15,96300.0
2008-08-25 12:00:00,16.14,16.19,16.1,16.12,70900.0,16.14,16.19,16.1,16.12,70900.0
2008-08-25 12:30:00,16.12,16.13,16.02,16.05,79600.0,16.12,16.13,16.02,16.05,79600.0
2008-08-25 13:00:00,16.05,16.18,16.05,16.17,76700.0,16.05,16.18,16.05,16.17,76700.0
2008-08-25 13:30:00,16.17,16.26,16.11,16.23,106900.0,16.17,16.26,16.11,16.23,106900.0
2008-08-25 14:00:00,16.22,16.22,16.14,16.18,93100.0,16.22,16.22,16.14,16.18,93100.0
2008-08-25 14:30:00,16.18,16.28,16.1,16.25,145200.0,16.18,16.28,16.1,16.25,145200.0
2008-08-25 15:00:00,16.25,16.25,16.2,16.21,113900.0,16.25,16.25,16.2,16.21,113900.0
2008-08-25 15:30:00,16.22,16.31,16.18,16.23,332800.0,16.22,16.31,16.18,16.23,332800.0
2008-08-26 09:30:00,16.5,16.91,16.33,16.85,444200.0,16.5,16.91,16.33,16.85,444200.0
2008-08-26 10:00:00,16.87,16.9,16.65,16.83,249300.0,16.87,16.9,16.65,16.83,249300.0
2008-08-26 10:30:00,16.84,16.92,16.77,16.88,197400.0,16.84,16.92,16.77,16.88,197400.0
2008-08-26 11:00:00,16.89,16.89,16.73,16.77,181400.0,16.89,16.89,16.73,16.77,181400.0
2008-08-26 11:30:00,16.77,16.9,16.7,16.85,127600.0,16.77,16.9,16.7,16.85,127600.0
2008-08-26 12:00:00,16.84,17.24,16.82,17.14,555400.0,16.84,17.24,16.82,17.14,555400.0
2008-08-26 12:30:00,17.16,17.17,17.05,17.1,191200.0,17.16,17.17,17.05,17.1,191200.0
2008-08-26 13:00:00,17.1,17.1,16.97,17.02,161000.0,17.1,17.1,16.97,17.02,161000.0
2008-08-26 13:30:00,17.02,17.09,16.97,17.07,149100.0,17.02,17.09,16.97,17.07,149100.0
2008-08-26 14:00:00,17.06,17.17,17.01,17.09,281600.0,17.06,17.17,17.01,17.09,281600.0
2008-08-26 14:30:00,17.08,17.25,17.08,17.22,264700.0,17.08,17.25,17.08,17.22,264700.0
2008-08-26 15:00:00,17.23,17.53,17.21,17.45,563000.0,17.23,17.53,17.21,17.45,563000.0
2008-08-26 15:30:00,17.46,17.53,17.24,17.43,786100.0,17.46,17.53,17.24,17.43,786100.0
2008-08-27 09:30:00,17.3,18.08,17.21,18.02,606200.0,17.3,18.08,17.21,18.02,606200.0
2008-08-27 10:00:00,18.01,18.21,17.9,18.1,401600.0,18.01,18.21,17.9,18.1,401600.0
2008-08-27 10:30:00,18.11,18.28,18.09,18.22,301900.0,18.11,18.28,18.09,18.22,301900.0
2008-08-27 11:00:00,18.22,18.38,18.17,18.24,432200.0,18.22,18.38,18.17,18.24,432200.0
2008-08-27 11:30:00,18.23,18.26,18.09,18.18,161200.0,18.23,18.26,18.09,18.18,161200.0
2008-08-27 12:00:00,18.18,18.4,18.18,18.33,228000.0,18.18,18.4,18.18,18.33,228000.0
2008-08-27 12:30:00,18.32,18.35,18.26,18.27,190600.0,18.32,18.35,18.26,18.27,190600.0
2008-08-27 13:00:00,18.28,18.29,18.18,18.27,155700.0,18.28,18.29,18.18,18.27,155700.0
2008-08-27 13:30:00,18.27,18.34,18.12,18.14,201600.0,18.27,18.34,18.12,18.14,201600.0
2008-08-27 14:00:00,18.13,18.21,18.1,18.12,146400.0,18.13,18.21,18.1,18.12,146400.0
2008-08-27 14:30:00,18.11,18.14,17.93,17.97,365200.0,18.11,18.14,17.93,17.97,365200.0
2008-08-27 15:00:00,17.98,18.09,17.98,18.0,275800.0,17.98,18.09,17.98,18.0,275800.0
2008-08-27 15:30:00,18.0,18.06,17.97,17.98,469500.0,18.0,18.06,17.97,17.98,469500.0
2008-08-28 09:30:00,18.24,18.24,17.91,18.09,279700.0,18.24,18.24,17.91,18.09,279700.0
2008-08-28 10:00:00,18.09,18.14,18.0,18.04,91700.0,18.09,18.14,18.0,18.04,91700.0
2008-08-28 10:30:00,18.04,18.25,18.03,18.18,139000.0,18.04,18.25,18.03,18.18,139000.0
2008-08-28 11:00:00,18.18,18.25,18.11,18.17,118400.0,18.18,18.25,18.11,18.17,118400.0
2008-08-28 11:30:00,18.17,18.25,18.1,18.21,118500.0,18.17,18.25,18.1,18.21,118500.0
2008-08-28 12:00:00,18.21,18.21,18.07,18.15,77600.0,18.21,18.21,18.07,18.15,77600.0
2008-08-28 12:30:00,18.15,18.15,18.03,18.1,38900.0,18.15,18.15,18.03,18.1,38900.0
2008-08-28 13:00:00,18.09,18.13,18.07,18.12,62000.0,18.09,18.13,18.07,18.12,62000.0
2008-08-28 13:30:00,18.11,18.18,18.11,18.16,71800.0,18.11,18.18,18.11,18.16,71800.0
2008-08-28 14:00:00,18.15,18.18,18.06,18.1,115200.0,18.15,18.18,18.06,18.1,115200.0
2008-08-28 14:30:00,18.11,18.15,18.1,18.1,70200.0,18.11,18.15,18.1,18.1,70200.0
2008-08-28 15:00:00,18.09,18.15,17.99,18.03,282100.0,18.09,18.15,17.99,18.03,282100.0
2008-08-28 15:30:00,18.03,18.07,17.98,18.01,270000.0,18.03,18.07,17.98,18.01,270000.0
2008-08-29 09:30:00,17.91,17.99,17.78,17.91,113100.0,17.91,17.99,17.78,17.91,113100.0
2008-08-29 10:00:00,17.92,17.96,17.65,17.69,83200.0,17.92,17.96,17.65,17.69,83200.0
2008-08-29 10:30:00,17.7,17.71,17.43,17.51,181000.0,17.7,17.71,17.43,17.51,181000.0
2008-08-29 11:00:00,17.53,17.62,17.51,17.53,103600.0,17.53,17.62,17.51,17.53,103600.0
2008-08-29 11:30:00,17.53,17.55,17.42,17.48,103400.0,17.53,17.55,17.42,17.48,103400.0
2008-08-29 12:00:00,17.46,17.48,17.32,17.41,83800.0,17.46,17.48,17.32,17.41,83800.0
2008-08-29 12:30:00,17.41,17.51,17.39,17.5,57500.0,17.41,17.51,17.39,17.5,57500.0
2008-08-29 13:00:00,17.51,17.57,17.5,17.56,84600.0,17.51,17.57,17.5,17.56,84600.0
2008-08-29 13:30:00,17.55,17.57,17.54,17.57,28100.0,17.55,17.57,17.54,17.57,28100.0
2008-08-29 14:00:00,17.57,17.63,17.55,17.61,87700.0,17.57,17.63,17.55,17.61,87700.0
2008-08-29 14:30:00,17.61,17.63,17.56,17.58,60600.0,17.61,17.63,17.56,17.58,60600.0
2008-08-29 15:00:00,17.58,17.59,17.45,17.45,89100.0,17.58,17.59,17.45,17.45,89100.0
2008-08-29 15:30:00,17.45,17.59,17.44,17.59,212100.0,17.45,17.59,17.44,17.59,212100.0
2008-09-02 09:30:00,17.96,17.99,17.72,17.72,195400.0,17.96,17.99,17.72,17.72,195400.0
2008-09-02 10:00:00,17.72,17.83,17.42,17.44,208500.0,17.72,17.83,17.42,17.44,208500.0
2008-09-02 10:30:00,17.44,17.45,17.18,17.31,207800.0,17.44,17.45,17.18,17.31,207800.0
2008-09-02 11:00:00,17.32,17.77,17.32,17.63,311400.0,17.32,17.77,17.32,17.63,311400.0
2008-09-02 11:30:00,17.63,17.71,17.43,17.44,438500.0,17.63,17.71,17.43,17.44,438500.0
2008-09-02 12:00:00,17.44,17.61,17.41,17.42,108700.0,17.44,17.61,17.41,17.42,108700.0
2008-09-02 12:30:00,17.42,17.43,17.31,17.37,80500.0,17.42,17.43,17.31,17.37,80500.0
2008-09-02 13:00:00,17.37,17.4,17.32,17.35,57800.0,17.37,17.4,17.32,17.35,57800.0
2008-09-02 13:30:00,17.35,17.38,17.13,17.2,101900.0,17.35,17.38,17.13,17.2,101900.0
2008-09-02 14:00:00,17.19,17.28,17.16,17.24,139900.0,17.19,17.28,17.16,17.24,139900.0
2008-09-02 14:30:00,17.23,17.23,17.06,17.11,85400.0,17.23,17.23,17.06,17.11,85400.0
2008-09-02 15:00:00,17.1,17.18,17.07,17.15,115600.0,17.1,17.18,17.07,17.15,115600.0
2008-09-02 15:30:00,17.15,17.36,17.15,17.33,313300.0,17.15,17.36,17.15,17.33,313300.0
2008-09-03 09:30:00,17.25,17.46,17.09,17.3,108200.0,17.25,17.46,17.09,17.3,108200.0
2008-09-03 10:00:00,17.31,17.43,17.21,17.21,108800.0,17.31,17.43,17.21,17.21,108800.0
2008-09-03 10:30:00,17.21,17.26,16.88,16.94,133400.0,17.21,17.26,16.88,16.94,133400.0
2008-09-03 11:00:00,16.92,17.0,16.82,16.84,97700.0,16.92,17.0,16.82,16.84,97700.0
2008-09-03 11:30:00,16.84,16.86,16.7,16.75,149900.0,16.84,16.86,16.7,16.75,149900.0
2008-09-03 12:00:00,16.75,16.87,16.72,16.85,104900.0,16.75,16.87,16.72,16.85,104900.0
2008-09-03 12:30:00,16.85,16.85,16.65,16.68,56500.0,16.85,16.85,16.65,16.68,56500.0
2008-09-03 13:00:00,16.69,16.75,16.66,16.72,68800.0,16.69,16.75,16.66,16.72,68800.0
2008-09-03 13:30:00,16.71,16.82,16.71,16.82,68200.0,16.71,16.82,16.71,16.82,68200.0
2008-09-03 14:00:00,16.82,16.85,16.61,16.67,116400.0,16.82,16.85,16.61,16.67,116400.0
2008-09-03 14:30:00,16.66,16.69,16.55,16.57,185000.0,16.66,16.69,16.55,16.57,185000.0
2008-09-03 15:00:00,16.58,16.7,16.57,16.68,254500.0,16.58,16.7,16.57,16.68,254500.0
2008-09-03 15:30:00,16.67,16.75,16.56,16.71,329600.0,16.67,16.75,16.56,16.71,329600.0
2008-09-04 09:30:00,16.54,16.97,16.29,16.39,247400.0,16.54,16.97,16.29,16.39,247400.0
2008-09-04 10:00:00,16.41,16.64,16.34,16.53,243500.0,16.41,16.64,16.34,16.53,243500.0
2008-09-04 10:30:00,16.52,16.52,16.12,16.26,174000.0,16.52,16.52,16.12,16.26,174000.0
2008-09-04 11:00:00,16.26,16.34,16.19,16.22,127000.0,16.26,16.34,16.19,16.22,127000.0
2008-09-04 11:30:00,16.21,16.34,16.17,16.33,86600.0,16.21,16.34,16.17,16.33,86600.0
2008-09-04 12:00:00,16.32,16.44,16.27,16.27,77200.0,16.32,16.44,16.27,16.27,77200.0
2008-09-04 12:30:00,16.27,16.28,16.12,16.14,78500.0,16.27,16.28,16.12,16.14,78500.0
2008-09-04 13:00:00,16.13,16.14,15.91,15.93,89300.0,16.13,16.14,15.91,15.93,89300.0
2008-09-04 13:30:00,15.94,15.97,15.86,15.91,90300.0,15.94,15.97,15.86,15.91,90300.0
2008-09-04 14:00:00,15.91,15.93,15.87,15.91,107300.0,15.91,15.93,15.87,15.91,107300.0
2008-09-04 14:30:00,15.91,16.04,15.87,16.04,192400.0,15.91,16.04,15.87,16.04,192400.0
2008-09-04 15:00:00,16.05,16.37,16.04,16.14,288100.0,16.05,16.37,16.04,16.14,288100.0
2008-09-04 15:30:00,16.14,16.18,16.04,16.16,338200.0,16.14,16.18,16.04,16.16,338200.0
2008-09-05 09:30:00,16.14,16.68,16.04,16.6,313200.0,16.14,16.68,16.04,16.6,313200.0
2008-09-05 10:00:00,16.6,16.87,16.49,16.6,396400.0,16.6,16.87,16.49,16.6,396400.0
2008-09-05 10:30:00,16.6,16.67,16.46,16.48,135400.0,16.6,16.67,16.46,16.48,135400.0
2008-09-05 11:00:00,16.48,16.54,16.42,16.54,98100.0,16.48,16.54,16.42,16.54,98100.0
2008-09-05 11:30:00,16.54,16.9,16.53,16.79,220800.0,16.54,16.9,16.53,16.79,220800.0
2008-09-05 12:00:00,16.78,17.05,16.77,17.05,223300.0,16.78,17.05,16.77,17.05,223300.0
2008-09-05 12:30:00,17.06,17.11,16.89,17.0,240000.0,17.06,17.11,16.89,17.0,240000.0
2008-09-05 13:00:00,16.97,17.03,16.91,16.94,94100.0,16.97,17.03,16.91,16.94,94100.0
2008-09-05 13:30:00,16.94,16.95,16.8,16.91,140600.0,16.94,16.95,16.8,16.91,140600.0
2008-09-05 14:00:00,16.9,17.05,16.87,17.02,119600.0,16.9,17.05,16.87,17.02,119600.0
2008-09-05 14:30:00,17.02,17.23,17.0,17.18,156400.0,17.02,17.23,17.0,17.18,156400.0
2008-09-05 15:00:00,17.17,17.17,17.06,17.14,172600.0,17.17,17.17,17.06,17.14,172600.0
2008-09-05 15:30:00,17.15,17.15,16.98,16.98,353000.0,17.15,17.15,16.98,16.98,353000.0
2008-09-08 09:30:00,17.52,17.6,16.29,16.35,403000.0,17.52,17.6,16.29,16.35,403000.0
2008-09-08 10:00:00,16.35,16.62,16.29,16.51,228700.0,16.35,16.62,16.29,16.51,228700.0
2008-09-08 10:30:00,16.5,16.78,16.4,16.56,186500.0,16.5,16.78,16.4,16.56,186500.0
2008-09-08 11:00:00,16.57,16.8,16.52,16.61,125200.0,16.57,16.8,16.52,16.61,125200.0
2008-09-08 11:30:00,16.63,16.7,16.25,16.31,150200.0,16.63,16.7,16.25,16.31,150200.0
2008-09-08 12:00:00,16.32,16.33,16.07,16.15,152500.0,16.32,16.33,16.07,16.15,152500.0
2008-09-08 12:30:00,16.15,16.32,16.14,16.23,147100.0,16.15,16.32,16.14,16.23,147100.0
2008-09-08 13:00:00,16.21,16.21,15.98,16.01,222300.0,16.21,16.21,15.98,16.01,222300.0
2008-09-08 13:30:00,16.01,16.02,15.9,15.9,174100.0,16.01,16.02,15.9,15.9,174100.0
2008-09-08 14:00:00,15.9,16.1,15.9,15.98,213200.0,15.9,16.1,15.9,15.98,213200.0
2008-09-08 14:30:00,15.98,16.11,15.86,16.1,323600.0,15.98,16.11,15.86,16.1,323600.0
2008-09-08 15:00:00,16.1,16.19,16.02,16.18,228500.0,16.1,16.19,16.02,16.18,228500.0
2008-09-08 15:30:00,16.19,16.28,16.06,16.17,363200.0,16.19,16.28,16.06,16.17,363200.0
2008-09-09 09:30:00,16.01,16.1,15.7,15.8,189900.0,16.01,16.1,15.7,15.8,189900.0
2008-09-09 10:00:00,15.79,15.8,15.34,15.37,307200.0,15.79,15.8,15.34,15.37,307200.0
2008-09-09 10:30:00,15.36,15.71,15.36,15.67,482400.0,15.36,15.71,15.36,15.67,482400.0
2008-09-09 11:00:00,15.66,15.78,15.61,15.72,252600.0,15.66,15.78,15.61,15.72,252600.0
2008-09-09 11:30:00,15.71,15.78,15.64,15.71,117800.0,15.71,15.78,15.64,15.71,117800.0
2008-09-09 12:00:00,15.71,15.72,15.52,15.54,99900.0,15.71,15.72,15.52,15.54,99900.0
2008-09-09 12:30:00,15.54,15.71,15.52,15.57,169400.0,15.54,15.71,15.52,15.57,169400.0
2008-09-09 13:00:00,15.56,15.65,15.45,15.45,99100.0,15.56,15.65,15.45,15.45,99100.0
2008-09-09 13:30:00,15.45,15.5,15.31,15.34,119700.0,15.45,15.5,15.31,15.34,119700.0
2008-09-09 14:00:00,15.33,15.36,15.24,15.25,143800.0,15.33,15.36,15.24,15.25,143800.0
2008-09-09 14:30:00,15.24,15.27,14.96,14.99,281200.0,15.24,15.27,14.96,14.99,281200.0
2008-09-09 15:00:00,15.0,15.08,14.86,15.07,453200.0,15.0,15.08,14.86,15.07,453200.0
2008-09-09 15:30:00,15.07,15.14,14.98,15.08,499200.0,15.07,15.14,14.98,15.08,499200.0
2008-09-10 09:30:00,15.25,15.44,15.11,15.26,230800.0,15.25,15.44,15.11,15.26,230800.0
2008-09-10 10:00:00,15.27,15.44,15.25,15.31,199500.0,15.27,15.44,15.25,15.31,199500.0
2008-09-10 10:30:00,15.32,15.37,15.27,15.31,268400.0,15.32,15.37,15.27,15.31,268400.0
2008-09-10 11:00:00,15.31,15.34,15.27,15.28,226800.0,15.31,15.34,15.27,15.28,226800.0
2008-09-10 11:30:00,15.28,15.6,15.27,15.38,205900.0,15.28,15.6,15.27,15.38,205900.0
2008-09-10 12:00:00,15.39,15.47,15.33,15.33,75800.0,15.39,15.47,15.33,15.33,75800.0
2008-09-10 12:30:00,15.33,15.46,15.33,15.4,151500.0,15.33,15.46,15.33,15.4,151500.0
2008-09-10 13:00:00,15.41,15.44,15.37,15.4,68500.0,15.41,15.44,15.37,15.4,68500.0
2008-09-10 13:30:00,15.4,15.48,15.34,15.37,98700.0,15.4,15.48,15.34,15.37,98700.0
2008-09-10 14:00:00,15.37,15.51,15.32,15.48,115300.0,15.37,15.51,15.32,15.48,115300.0
2008-09-10 14:30:00,15.47,15.59,15.46,15.48,82900.0,15.47,15.59,15.46,15.48,82900.0
2008-09-10 15:00:00,15.49,15.64,15.48,15.55,125300.0,15.49,15.64,15.48,15.55,125300.0
2008-09-10 15:30:00,15.55,15.57,15.38,15.38,252000.0,15.55,15.57,15.38,15.38,252000.0
2008-09-11 09:30:00,15.11,15.11,14.8,14.85,115500.0,15.11,15.11,14.8,14.85,115500.0
2008-09-11 10:00:00,14.86,15.02,14.81,14.94,131700.0,14.86,15.02,14.81,14.94,131700.0
2008-09-11 10:30:00,14.94,15.26,14.93,15.24,115700.0,14.94,15.26,14.93,15.24,115700.0
2008-09-11 11:00:00,15.25,15.37,15.22,15.32,95300.0,15.25,15.37,15.22,15.32,95300.0
2008-09-11 11:30:00,15.32,15.59,15.32,15.57,100500.0,15.32,15.59,15.32,15.57,100500.0
2008-09-11 12:00:00,15.6,15.69,15.51,15.52,64800.0,15.6,15.69,15.51,15.52,64800.0
2008-09-11 12:30:00,15.52,15.54,15.37,15.5,88400.0,15.52,15.54,15.37,15.5,88400.0
2008-09-11 13:00:00,15.49,15.5,15.17,15.22,115000.0,15.49,15.5,15.17,15.22,115000.0
2008-09-11 13:30:00,15.22,15.35,15.15,15.32,133800.0,15.22,15.35,15.15,15.32,133800.0
2008-09-11 14:00:00,15.33,15.46,15.3,15.41,87800.0,15.33,15.46,15.3,15.41,87800.0
2008-09-11 14:30:00,15.4,15.47,15.34,15.41,71300.0,15.4,15.47,15.34,15.41,71300.0
2008-09-11 15:00:00,15.41,15.49,15.35,15.35,133100.0,15.41,15.49,15.35,15.35,133100.0
2008-09-11 15:30:00,15.35,15.47,15.28,15.4,169100.0,15.35,15.47,15.28,15.4,169100.0
2008-09-12 09:30:00,15.46,15.46,15.1,15.1,80700.0,15.46,15.46,15.1,15.1,80700.0
2008-09-12 10:00:00,15.1,15.34,15.03,15.33,93800.0,15.1,15.34,15.03,15.33,93800.0
2008-09-12 10:30:00,15.32,15.42,15.27,15.34,103300.0,15.32,15.42,15.27,15.34,103300.0
2008-09-12 11:00:00,15.34,15.72,15.34,15.67,114900.0,15.34,15.72,15.34,15.67,114900.0
2008-09-12 11:30:00,15.66,15.67,15.51,15.65,73400.0,15.66,15.67,15.51,15.65,73400.0
2008-09-12 12:00:00,15.65,15.75,15.63,15.71,96400.0,15.65,15.75,15.63,15.71,96400.0
2008-09-12 12:30:00,15.71,15.73,15.5,15.52,64400.0,15.71,15.73,15.5,15.52,64400.0
2008-09-12 13:00:00,15.52,15.54,15.41,15.5,89000.0,15.52,15.54,15.41,15.5,89000.0
2008-09-12 13:30:00,15.5,15.53,15.44,15.53,54800.0,15.5,15.53,15.44,15.53,54800.0
2008-09-12 14:00:00,15.54,15.61,15.46,15.52,84100.0,15.54,15.61,15.46,15.52,84100.0
2008-09-12 14:30:00,15.53,15.65,15.51,15.64,87300.0,15.53,15.65,15.51,15.64,87300.0
2008-09-12 15:00:00,15.63,15.65,15.47,15.52,154500.0,15.63,15.65,15.47,15.52,154500.0
2008-09-12 15:30:00,15.52,15.57,15.42,15.49,251300.0,15.52,15.57,15.42,15.49,251300.0
2008-09-15 09:30:00,15.33,15.35,14.81,14.93,180100.0,15.33,15.35,14.81,14.93,180100.0
2008-09-15 10:00:00,14.93,15.09,14.93,15.07,102600.0,14.93,15.09,14.93,15.07,102600.0
2008-09-15 10:30:00,15.08,15.33,15.06,15.32,122000.0,15.08,15.33,15.06,15.32,122000.0
2008-09-15 11:00:00,15.32,15.47,15.27,15.27,136300.0,15.32,15.47,15.27,15.27,136300.0
2008-09-15 11:30:00,15.27,15.31,15.09,15.25,101600.0,15.27,15.31,15.09,15.25,101600.0
2008-09-15 12:00:00,15.25,15.47,15.22,15.35,92400.0,15.25,15.47,15.22,15.35,92400.0
2008-09-15 12:30:00,15.36,15.46,15.21,15.35,164000.0,15.36,15.46,15.21,15.35,164000.0
2008-09-15 13:00:00,15.35,15.41,15.29,15.29,42400.0,15.35,15.41,15.29,15.29,42400.0
2008-09-15 13:30:00,15.29,15.29,15.04,15.13,101100.0,15.29,15.29,15.04,15.13,101100.0
2008-09-15 14:00:00,15.12,15.22,15.08,15.1,102400.0,15.12,15.22,15.08,15.1,102400.0
2008-09-15 14:30:00,15.1,15.16,14.97,14.97,88900.0,15.1,15.16,14.97,14.97,88900.0
2008-09-15 15:00:00,14.97,14.97,14.81,14.86,252800.0,14.97,14.97,14.81,14.86,252800.0
2008-09-15 15:30:00,14.86,14.94,14.78,14.87,279600.0,14.86,14.94,14.78,14.87,279600.0
2008-09-16 09:30:00,14.67,14.67,13.7,13.73,487000.0,14.67,14.67,13.7,13.73,487000.0
2008-09-16 10:00:00,13.72,14.08,13.7,14.03,348200.0,13.72,14.08,13.7,14.03,348200.0
2008-09-16 10:30:00,14.04,14.06,13.72,13.88,358400.0,14.04,14.06,13.72,13.88,358400.0
2008-09-16 11:00:00,13.88,14.01,13.75,13.75,257100.0,13.88,14.01,13.75,13.75,257100.0
2008-09-16 11:30:00,13.75,13.93,13.66,13.86,254900.0,13.75,13.93,13.66,13.86,254900.0
2008-09-16 12:00:00,13.86,14.1,13.8,14.04,179200.0,13.86,14.1,13.8,14.04,179200.0
2008-09-16 12:30:00,14.04,14.05,13.93,13.98,97400.0,14.04,14.05,13.93,13.98,97400.0
2008-09-16 13:00:00,13.98,14.04,13.91,14.04,77400.0,13.98,14.04,13.91,14.04,77400.0
2008-09-16 13:30:00,14.03,14.09,14.0,14.06,90800.0,14.03,14.09,14.0,14.06,90800.0
2008-09-16 14:00:00,14.06,14.06,13.7,13.74,162000.0,14.06,14.06,13.7,13.74,162000.0
2008-09-16 14:30:00,13.74,14.07,13.65,14.07,201300.0,13.74,14.07,13.65,14.07,201300.0
2008-09-16 15:00:00,14.07,14.46,14.04,14.35,252900.0,14.07,14.46,14.04,14.35,252900.0
2008-09-16 15:30:00,14.35,14.38,14.27,14.35,408900.0,14.35,14.38,14.27,14.35,408900.0
2008-09-17 09:30:00,14.28,14.95,14.12,14.84,251900.0,14.28,14.95,14.12,14.84,251900.0
2008-09-17 10:00:00,14.84,14.96,14.81,14.88,184400.0,14.84,14.96,14.81,14.88,184400.0
2008-09-17 10:30:00,14.87,14.89,14.54,14.64,176300.0,14.87,14.89,14.54,14.64,176300.0
2008-09-17 11:00:00,14.64,14.64,14.08,14.09,178400.0,14.64,14.64,14.08,14.09,178400.0
2008-09-17 11:30:00,14.1,14.41,14.09,14.26,146800.0,14.1,14.41,14.09,14.26,146800.0
2008-09-17 12:00:00,14.25,14.25,14.01,14.07,147500.0,14.25,14.25,14.01,14.07,147500.0
2008-09-17 12:30:00,14.07,14.29,14.06,14.29,97800.0,14.07,14.29,14.06,14.29,97800.0
2008-09-17 13:00:00,14.29,14.41,14.27,14.27,134000.0,14.29,14.41,14.27,14.27,134000.0
2008-09-17 13:30:00,14.27,14.31,14.15,14.15,141100.0,14.27,14.31,14.15,14.15,141100.0
2008-09-17 14:00:00,14.15,14.4,14.14,14.39,175800.0,14.15,14.4,14.14,14.39,175800.0
2008-09-17 14:30:00,14.41,14.57,14.38,14.47,149200.0,14.41,14.57,14.38,14.47,149200.0
2008-09-17 15:00:00,14.47,14.65,14.44,14.61,205900.0,14.47,14.65,14.44,14.61,205900.0
2008-09-17 15:30:00,14.61,14.63,14.22,14.22,280600.0,14.61,14.63,14.22,14.22,280600.0
2008-09-18 09:30:00,14.31,14.58,14.22,14.53,151200.0,14.31,14.58,14.22,14.53,151200.0
2008-09-18 10:00:00,14.54,14.69,14.38,14.55,152100.0,14.54,14.69,14.38,14.55,152100.0
2008-09-18 10:30:00,14.55,14.63,14.44,14.5,188100.0,14.55,14.63,14.44,14.5,188100.0
2008-09-18 11:00:00,14.5,14.59,14.35,14.41,156500.0,14.5,14.59,14.35,14.41,156500.0
2008-09-18 11:30:00,14.41,14.49,14.35,14.47,165100.0,14.41,14.49,14.35,14.47,165100.0
2008-09-18 12:00:00,14.46,14.5,14.33,14.39,161700.0,14.46,14.5,14.33,14.39,161700.0
2008-09-18 12:30:00,14.38,14.38,14.11,14.12,123100.0,14.38,14.38,14.11,14.12,123100.0
2008-09-18 13:00:00,14.12,14.52,14.11,14.51,141100.0,14.12,14.52,14.11,14.51,141100.0
2008-09-18 13:30:00,14.51,14.84,14.51,14.79,247900.0,14.51,14.84,14.51,14.79,247900.0
2008-09-18 14:00:00,14.81,14.82,14.63,14.69,176100.0,14.81,14.82,14.63,14.69,176100.0
2008-09-18 14:30:00,14.69,14.84,14.64,14.81,156900.0,14.69,14.84,14.64,14.81,156900.0
2008-09-18 15:00:00,14.82,15.23,14.82,15.22,349700.0,14.82,15.23,14.82,15.22,349700.0
2008-09-18 15:30:00,15.21,15.33,15.03,15.21,510600.0,15.21,15.33,15.03,15.21,510600.0
2008-09-19 09:30:00,16.54,16.61,15.6,15.8,348900.0,16.54,16.61,15.6,15.8,348900.0
2008-09-19 10:00:00,15.78,16.2,15.75,15.9,218700.0,15.78,16.2,15.75,15.9,218700.0
2008-09-19 10:30:00,15.9,15.98,15.76,15.8,135100.0,15.9,15.98,15.76,15.8,135100.0
2008-09-19 11:00:00,15.81,16.04,15.81,16.03,196500.0,15.81,16.04,15.81,16.03,196500.0
2008-09-19 11:30:00,16.03,16.1,15.98,15.99,114400.0,16.03,16.1,15.98,15.99,114400.0
2008-09-19 12:00:00,16.01,16.09,15.95,16.09,66700.0,16.01,16.09,15.95,16.09,66700.0
2008-09-19 12:30:00,16.09,16.09,15.89,15.89,130000.0,16.09,16.09,15.89,15.89,130000.0
2008-09-19 13:00:00,15.89,16.03,15.79,15.88,159500.0,15.89,16.03,15.79,15.88,159500.0
2008-09-19 13:30:00,15.88,15.89,15.8,15.82,78000.0,15.88,15.89,15.8,15.82,78000.0
2008-09-19 14:00:00,15.82,15.94,15.77,15.94,133600.0,15.82,15.94,15.77,15.94,133600.0
2008-09-19 14:30:00,15.93,16.02,15.91,15.98,108400.0,15.93,16.02,15.91,15.98,108400.0
2008-09-19 15:00:00,15.98,16.05,15.92,16.02,199600.0,15.98,16.05,15.92,16.02,199600.0
2008-09-19 15:30:00,16.02,16.21,15.94,16.02,562100.0,16.02,16.21,15.94,16.02,562100.0
2008-09-22 09:30:00,16.21,16.3,15.77,15.78,140200.0,16.21,16.3,15.77,15.78,140200.0
2008-09-22 10:00:00,15.78,15.87,15.75,15.76,115300.0,15.78,15.87,15.75,15.76,115300.0
2008-09-22 10:30:00,15.77,15.92,15.75,15.79,78300.0,15.77,15.92,15.75,15.79,78300.0
2008-09-22 11:00:00,15.79,15.79,15.63,15.68,87400.0,15.79,15.79,15.63,15.68,87400.0
2008-09-22 11:30:00,15.69,15.71,15.5,15.56,96900.0,15.69,15.71,15.5,15.56,96900.0
2008-09-22 12:00:00,15.55,15.6,15.55,15.58,37300.0,15.55,15.6,15.55,15.58,37300.0
2008-09-22 12:30:00,15.58,15.76,15.58,15.76,50800.0,15.58,15.76,15.58,15.76,50800.0
2008-09-22 13:00:00,15.76,15.76,15.5,15.61,94800.0,15.76,15.76,15.5,15.61,94800.0
2008-09-22 13:30:00,15.61,15.74,15.52,15.73,73800.0,15.61,15.74,15.52,15.73,73800.0
2008-09-22 14:00:00,15.73,15.74,15.59,15.6,61200.0,15.73,15.74,15.59,15.6,61200.0
2008-09-22 14:30:00,15.6,15.7,15.52,15.55,45500.0,15.6,15.7,15.52,15.55,45500.0
2008-09-22 15:00:00,15.55,15.62,15.33,15.36,125100.0,15.55,15.62,15.33,15.36,125100.0
2008-09-22 15:30:00,15.37,15.44,15.32,15.34,253400.0,15.37,15.44,15.32,15.34,253400.0
2008-09-23 09:30:00,15.28,15.45,15.14,15.15,79400.0,15.28,15.45,15.14,15.15,79400.0
2008-09-23 10:00:00,15.17,15.39,15.14,15.18,81500.0,15.17,15.39,15.14,15.18,81500.0
2008-09-23 10:30:00,15.18,15.24,14.94,14.95,107300.0,15.18,15.24,14.94,14.95,107300.0
2008-09-23 11:00:00,14.94,15.07,14.82,14.94,73600.0,14.94,15.07,14.82,14.94,73600.0
2008-09-23 11:30:00,14.94,14.99,14.9,14.92,45600.0,14.94,14.99,14.9,14.92,45600.0
2008-09-23 12:00:00,14.91,14.93,14.81,14.84,83700.0,14.91,14.93,14.81,14.84,83700.0
2008-09-23 12:30:00,14.84,14.86,14.72,14.79,78300.0,14.84,14.86,14.72,14.79,78300.0
2008-09-23 13:00:00,14.79,14.84,14.61,14.79,94700.0,14.79,14.84,14.61,14.79,94700.0
2008-09-23 13:30:00,14.78,14.78,14.66,14.73,70900.0,14.78,14.78,14.66,14.73,70900.0
2008-09-23 14:00:00,14.73,15.03,14.73,14.99,85300.0,14.73,15.03,14.73,14.99,85300.0
2008-09-23 14:30:00,14.99,15.1,14.92,15.02,79300.0,14.99,15.1,14.92,15.02,79300.0
2008-09-23 15:00:00,15.02,15.2,15.01,15.06,87800.0,15.02,15.2,15.01,15.06,87800.0
2008-09-23 15:30:00,15.06,15.06,14.72,14.82,194800.0,15.06,15.06,14.72,14.82,194800.0
2008-09-24 09:30:00,14.95,15.21,14.7,15.12,97100.0,14.95,15.21,14.7,15.12,97100.0
2008-09-24 10:00:00,15.14,15.23,15.04,15.23,68300.0,15.14,15.23,15.04,15.23,68300.0
2008-09-24 10:30:00,15.23,15.3,15.13,15.21,79500.0,15.23,15.3,15.13,15.21,79500.0
2008-09-24 11:00:00,15.23,15.23,15.1,15.16,45000.0,15.23,15.23,15.1,15.16,45000.0
2008-09-24 11:30:00,15.16,15.17,15.06,15.07,68800.0,15.16,15.17,15.06,15.07,68800.0
2008-09-24 12:00:00,15.06,15.08,14.94,14.95,49000.0,15.06,15.08,14.94,14.95,49000.0
2008-09-24 12:30:00,14.94,14.99,14.9,14.99,19800.0,14.94,14.99,14.9,14.99,19800.0
2008-09-24 13:00:00,14.99,15.11,14.96,15.07,69700.0,14.99,15.11,14.96,15.07,69700.0
2008-09-24 13:30:00,15.08,15.16,14.82,14.83,208100.0,15.08,15.16,14.82,14.83,208100.0
2008-09-24 14:00:00,14.83,14.87,14.79,14.82,81500.0,14.83,14.87,14.79,14.82,81500.0
2008-09-24 14:30:00,14.82,15.05,14.82,14.9,118400.0,14.82,15.05,14.82,14.9,118400.0
2008-09-24 15:00:00,14.91,14.94,14.75,14.83,106800.0,14.91,14.94,14.75,14.83,106800.0
2008-09-24 15:30:00,14.84,14.85,14.7,14.77,127300.0,14.84,14.85,14.7,14.77,127300.0
2008-09-25 09:30:00,14.93,15.29,14.93,15.02,116200.0,14.93,15.29,14.93,15.02,116200.0
2008-09-25 10:00:00,15.02,15.24,15.02,15.23,121100.0,15.02,15.24,15.02,15.23,121100.0
2008-09-25 10:30:00,15.24,15.27,15.15,15.18,67800.0,15.24,15.27,15.15,15.18,67800.0
2008-09-25 11:00:00,15.18,15.18,15.1,15.16,91500.0,15.18,15.18,15.1,15.16,91500.0
2008-09-25 11:30:00,15.15,15.19,15.11,15.13,73700.0,15.15,15.19,15.11,15.13,73700.0
2008-09-25 12:00:00,15.14,15.34,15.13,15.34,40500.0,15.14,15.34,15.13,15.34,40500.0
2008-09-25 12:30:00,15.33,15.44,15.33,15.42,113900.0,15.33,15.44,15.33,15.42,113900.0
2008-09-25 13:00:00,15.43,15.6,15.43,15.52,129800.0,15.43,15.6,15.43,15.52,129800.0
2008-09-25 13:30:00,15.52,15.57,15.45,15.5,105100.0,15.52,15.57,15.45,15.5,105100.0
2008-09-25 14:00:00,15.51,15.51,15.29,15.32,97600.0,15.51,15.51,15.29,15.32,97600.0
2008-09-25 14:30:00,15.3,15.35,15.25,15.29,68300.0,15.3,15.35,15.25,15.29,68300.0
2008-09-25 15:00:00,15.29,15.45,15.29,15.42,98000.0,15.29,15.45,15.29,15.42,98000.0
2008-09-25 15:30:00,15.41,15.43,15.21,15.25,188500.0,15.41,15.43,15.21,15.25,188500.0
2008-09-26 09:30:00,14.83,15.1,14.77,15.01,109300.0,14.83,15.1,14.77,15.01,109300.0
2008-09-26 10:00:00,15.0,15.07,14.91,15.01,50200.0,15.0,15.07,14.91,15.01,50200.0
2008-09-26 10:30:00,15.03,15.05,14.94,15.02,31300.0,15.03,15.05,14.94,15.02,31300.0
2008-09-26 11:00:00,15.02,15.02,14.9,14.94,42300.0,15.02,15.02,14.9,14.94,42300.0
2008-09-26 11:30:00,14.95,15.01,14.91,14.97,37600.0,14.95,15.01,14.91,14.97,37600.0
2008-09-26 12:00:00,14.98,14.98,14.85,14.87,51800.0,14.98,14.98,14.85,14.87,51800.0
2008-09-26 12:30:00,14.87,14.9,14.81,14.82,60000.0,14.87,14.9,14.81,14.82,60000.0
2008-09-26 13:00:00,14.84,15.05,14.76,14.82,262300.0,14.84,15.05,14.76,14.82,262300.0
2008-09-26 13:30:00,14.82,14.9,14.72,14.88,183000.0,14.82,14.9,14.72,14.88,183000.0
2008-09-26 14:00:00,14.87,14.87,14.75,14.81,112600.0,14.87,14.87,14.75,14.81,112600.0
2008-09-26 14:30:00,14.81,14.88,14.76,14.8,96600.0,14.81,14.88,14.76,14.8,96600.0
2008-09-26 15:00:00,14.8,14.91,14.73,14.91,95000.0,14.8,14.91,14.73,14.91,95000.0
2008-09-26 15:30:00,14.9,14.98,14.86,14.94,216900.0,14.9,14.98,14.86,14.94,216900.0
2008-09-29 09:30:00,14.62,14.66,14.0,14.11,157100.0,14.62,14.66,14.0,14.11,157100.0
2008-09-29 10:00:00,14.11,14.26,14.04,14.21,189500.0,14.11,14.26,14.04,14.21,189500.0
2008-09-29 10:30:00,14.19,14.21,14.01,14.02,117000.0,14.19,14.21,14.01,14.02,117000.0
2008-09-29 11:00:00,14.02,14.03,13.82,13.85,180900.0,14.02,14.03,13.82,13.85,180900.0
2008-09-29 11:30:00,13.87,13.88,13.68,13.76,123000.0,13.87,13.88,13.68,13.76,123000.0
2008-09-29 12:00:00,13.76,13.86,13.69,13.73,176100.0,13.76,13.86,13.69,13.73,176100.0
2008-09-29 12:30:00,13.72,13.72,13.55,13.71,158200.0,13.72,13.72,13.55,13.71,158200.0
2008-09-29 13:00:00,13.72,13.87,13.65,13.85,127300.0,13.72,13.87,13.65,13.85,127300.0
2008-09-29 13:30:00,13.85,13.85,13.45,13.46,223400.0,13.85,13.85,13.45,13.46,223400.0
2008-09-29 14:00:00,13.45,13.5,13.1,13.15,288200.0,13.45,13.5,13.1,13.15,288200.0
2008-09-29 14:30:00,13.15,13.17,12.76,12.79,265400.0,13.15,13.17,12.76,12.79,265400.0
2008-09-29 15:00:00,12.79,12.86,12.29,12.34,312900.0,12.79,12.86,12.29,12.34,312900.0
2008-09-29 15:30:00,12.33,12.89,12.3,12.59,735400.0,12.33,12.89,12.3,12.59,735400.0
2008-09-30 09:30:00,12.76,12.99,12.38,12.71,261200.0,12.76,12.99,12.38,12.71,261200.0
2008-09-30 10:00:00,12.72,12.82,12.5,12.52,204800.0,12.72,12.82,12.5,12.52,204800.0
2008-09-30 10:30:00,12.52,12.76,12.52,12.56,127400.0,12.52,12.76,12.52,12.56,127400.0
2008-09-30 11:00:00,12.58,12.62,12.52,12.6,136700.0,12.58,12.62,12.52,12.6,136700.0
2008-09-30 11:30:00,12.6,12.77,12.58,12.71,113800.0,12.6,12.77,12.58,12.71,113800.0
2008-09-30 12:00:00,12.72,12.74,12.54,12.56,97800.0,12.72,12.74,12.54,12.56,97800.0
2008-09-30 12:30:00,12.55,12.62,12.53,12.61,81700.0,12.55,12.62,12.53,12.61,81700.0
2008-09-30 13:00:00,12.6,12.68,12.54,12.68,77400.0,12.6,12.68,12.54,12.68,77400.0
2008-09-30 13:30:00,12.67,12.76,12.66,12.75,109100.0,12.67,12.76,12.66,12.75,109100.0
2008-09-30 14:00:00,12.76,12.76,12.68,12.76,114600.0,12.76,12.76,12.68,12.76,114600.0
2008-09-30 14:30:00,12.76,12.86,12.76,12.83,106600.0,12.76,12.86,12.76,12.83,106600.0
2008-09-30 15:00:00,12.83,12.86,12.77,12.82,238300.0,12.83,12.86,12.77,12.82,238300.0
2008-09-30 15:30:00,12.82,12.87,12.79,12.87,290200.0,12.82,12.87,12.79,12.87,290200.0
2008-10-01 09:30:00,12.83,12.93,12.66,12.86,136200.0,12.83,12.93,12.66,12.86,136200.0
2008-10-01 10:00:00,12.85,12.86,12.59,12.71,112600.0,12.85,12.86,12.59,12.71,112600.0
2008-10-01 10:30:00,12.71,12.71,12.52,12.56,106000.0,12.71,12.71,12.52,12.56,106000.0
2008-10-01 11:00:00,12.56,12.72,12.54,12.7,115700.0,12.56,12.72,12.54,12.7,115700.0
2008-10-01 11:30:00,12.7,12.72,12.66,12.7,48100.0,12.7,12.72,12.66,12.7,48100.0
2008-10-01 12:00:00,12.7,12.77,12.63,12.74,63200.0,12.7,12.77,12.63,12.74,63200.0
2008-10-01 12:30:00,12.75,12.92,12.75,12.92,69400.0,12.75,12.92,12.75,12.92,69400.0
2008-10-01 13:00:00,12.93,12.97,12.91,12.93,137100.0,12.93,12.97,12.91,12.93,137100.0
2008-10-01 13:30:00,12.95,13.07,12.87,12.97,187400.0,12.95,13.07,12.87,12.97,187400.0
2008-10-01 14:00:00,12.97,13.01,12.92,12.99,82100.0,12.97,13.01,12.92,12.99,82100.0
2008-10-01 14:30:00,12.98,13.07,12.92,13.02,127600.0,12.98,13.07,12.92,13.02,127600.0
2008-10-01 15:00:00,13.0,13.06,12.95,12.98,153300.0,13.0,13.06,12.95,12.98,153300.0
2008-10-01 15:30:00,12.99,13.0,12.91,12.94,204000.0,12.99,13.0,12.91,12.94,204000.0
2008-10-02 09:30:00,12.42,12.77,12.14,12.18,194600.0,12.42,12.77,12.14,12.18,194600.0
2008-10-02 10:00:00,12.18,12.25,12.14,12.2,93700.0,12.18,12.25,12.14,12.2,93700.0
2008-10-02 10:30:00,12.2,12.3,12.17,12.23,74300.0,12.2,12.3,12.17,12.23,74300.0
2008-10-02 11:00:00,12.24,12.24,11.93,12.1,191500.0,12.24,12.24,11.93,12.1,191500.0
2008-10-02 11:30:00,12.11,12.35,12.09,12.35,109400.0,12.11,12.35,12.09,12.35,109400.0
2008-10-02 12:00:00,12.34,12.35,12.28,12.31,66900.0,12.34,12.35,12.28,12.31,66900.0
2008-10-02 12:30:00,12.32,12.34,12.24,12.3,86900.0,12.32,12.34,12.24,12.3,86900.0
2008-10-02 13:00:00,12.3,12.3,12.11,12.11,65600.0,12.3,12.3,12.11,12.11,65600.0
2008-10-02 13:30:00,12.12,12.15,12.01,12.06,96000.0,12.12,12.15,12.01,12.06,96000.0
2008-10-02 14:00:00,12.07,12.07,11.86,11.87,120300.0,12.07,12.07,11.86,11.87,120300.0
2008-10-02 14:30:00,11.88,11.89,11.74,11.89,150400.0,11.88,11.89,11.74,11.89,150400.0
2008-10-02 15:00:00,11.89,11.91,11.84,11.88,268400.0,11.89,11.91,11.84,11.88,268400.0
2008-10-02 15:30:00,11.87,11.9,11.72,11.77,400500.0,11.87,11.9,11.72,11.77,400500.0
2008-10-03 09:30:00,11.99,12.36,11.96,12.23,100200.0,11.99,12.36,11.96,12.23,100200.0
2008-10-03 10:00:00,12.23,12.28,12.12,12.2,82300.0,12.23,12.28,12.12,12.2,82300.0
2008-10-03 10:30:00,12.21,12.41,12.21,12.39,114700.0,12.21,12.41,12.21,12.39,114700.0
2008-10-03 11:00:00,12.39,12.44,12.35,12.41,97600.0,12.39,12.44,12.35,12.41,97600.0
2008-10-03 11:30:00,12.41,12.55,12.4,12.55,135500.0,12.41,12.55,12.4,12.55,135500.0
2008-10-03 12:00:00,12.57,12.57,12.23,12.25,104500.0,12.57,12.57,12.23,12.25,104500.0
2008-10-03 12:30:00,12.26,12.28,12.15,12.2,106300.0,12.26,12.28,12.15,12.2,106300.0
2008-10-03 13:00:00,12.22,12.38,12.0,12.03,210500.0,12.22,12.38,12.0,12.03,210500.0
2008-10-03 13:30:00,12.03,12.04,11.57,11.75,227100.0,12.03,12.04,11.57,11.75,227100.0
2008-10-03 14:00:00,11.77,11.84,11.52,11.52,96000.0,11.77,11.84,11.52,11.52,96000.0
2008-10-03 14:30:00,11.53,11.55,11.39,11.51,207600.0,11.53,11.55,11.39,11.51,207600.0
2008-10-03 15:00:00,11.52,11.57,11.17,11.17,282400.0,11.52,11.57,11.17,11.17,282400.0
2008-10-03 15:30:00,11.17,11.24,10.87,10.92,514800.0,11.17,11.24,10.87,10.92,514800.0
2008-10-06 09:30:00,10.15,10.28,10.01,10.12,398800.0,10.15,10.28,10.01,10.12,398800.0
2008-10-06 10:00:00,10.11,11.0,9.72,9.73,900100.0,10.11,11.0,9.72,9.73,900100.0
2008-10-06 10:30:00,9.73,9.73,9.04,9.5,694500.0,9.73,9.73,9.04,9.5,694500.0
2008-10-06 11:00:00,9.52,9.99,9.5,9.97,295400.0,9.52,9.99,9.5,9.97,295400.0
2008-10-06 11:30:00,9.96,9.96,9.6,9.7,218400.0,9.96,9.96,9.6,9.7,218400.0
2008-10-06 12:00:00,9.69,9.77,9.63,9.67,145600.0,9.69,9.77,9.63,9.67,145600.0
2008-10-06 12:30:00,9.67,9.7,9.6,9.62,111000.0,9.67,9.7,9.6,9.62,111000.0
2008-10-06 13:00:00,9.61,9.63,9.52,9.57,204500.0,9.61,9.63,9.52,9.57,204500.0
2008-10-06 13:30:00,9.57,9.57,9.3,9.35,183400.0,9.57,9.57,9.3,9.35,183400.0
2008-10-06 14:00:00,9.34,9.35,8.79,8.8,674500.0,9.34,9.35,8.79,8.8,674500.0
2008-10-06 14:30:00,8.78,9.04,8.75,8.97,638400.0,8.78,9.04,8.75,8.97,638400.0
2008-10-06 15:00:00,8.97,9.51,8.93,9.5,478100.0,8.97,9.51,8.93,9.5,478100.0
2008-10-06 15:30:00,9.5,9.67,9.37,9.59,573400.0,9.5,9.67,9.37,9.59,573400.0
2008-10-07 09:30:00,10.0,10.4,9.55,9.69,225100.0,10.0,10.4,9.55,9.69,225100.0
2008-10-07 10:00:00,9.72,9.86,9.53,9.85,213300.0,9.72,9.86,9.53,9.85,213300.0
2008-10-07 10:30:00,9.85,9.9,9.69,9.71,107600.0,9.85,9.9,9.69,9.71,107600.0
2008-10-07 11:00:00,9.72,9.95,9.69,9.92,330500.0,9.72,9.95,9.69,9.92,330500.0
2008-10-07 11:30:00,9.95,10.23,9.95,10.22,292800.0,9.95,10.23,9.95,10.22,292800.0
2008-10-07 12:00:00,10.22,10.27,9.98,10.0,237000.0,10.22,10.27,9.98,10.0,237000.0
2008-10-07 12:30:00,10.01,10.04,9.69,9.83,292500.0,10.01,10.04,9.69,9.83,292500.0
2008-10-07 13:00:00,9.83,9.95,9.71,9.76,205000.0,9.83,9.95,9.71,9.76,205000.0
2008-10-07 13:30:00,9.76,9.79,9.57,9.69,281000.0,9.76,9.79,9.57,9.69,281000.0
2008-10-07 14:00:00,9.68,9.99,9.65,9.79,352200.0,9.68,9.99,9.65,9.79,352200.0
2008-10-07 14:30:00,9.78,9.89,9.73,9.75,295500.0,9.78,9.89,9.73,9.75,295500.0
2008-10-07 15:00:00,9.73,9.8,9.51,9.59,260400.0,9.73,9.8,9.51,9.59,260400.0
2008-10-07 15:30:00,9.59,9.63,9.39,9.41,329500.0,9.59,9.63,9.39,9.41,329500.0
2008-10-08 09:30:00,9.02,9.77,8.8,9.57,391800.0,9.02,9.77,8.8,9.57,391800.0
2008-10-08 10:00:00,9.58,9.7,9.09,9.19,261000.0,9.58,9.7,9.09,9.19,261000.0
2008-10-08 10:30:00,9.19,9.35,8.98,9.17,214000.0,9.19,9.35,8.98,9.17,214000.0
2008-10-08 11:00:00,9.17,9.3,9.03,9.24,180900.0,9.17,9.3,9.03,9.24,180900.0
2008-10-08 11:30:00,9.24,9.24,8.8,8.95,219000.0,9.24,9.24,8.8,8.95,219000.0
2008-10-08 12:00:00,8.95,8.95,8.6,8.64,250900.0,8.95,8.95,8.6,8.64,250900.0
2008-10-08 12:30:00,8.65,8.97,8.53,8.87,333700.0,8.65,8.97,8.53,8.87,333700.0
2008-10-08 13:00:00,8.88,9.04,8.86,8.9,255900.0,8.88,9.04,8.86,8.9,255900.0
2008-10-08 13:30:00,8.9,9.2,8.9,9.18,293300.0,8.9,9.2,8.9,9.18,293300.0
2008-10-08 14:00:00,9.17,9.31,9.14,9.19,220800.0,9.17,9.31,9.14,9.19,220800.0
2008-10-08 14:30:00,9.18,9.21,9.05,9.06,246800.0,9.18,9.21,9.05,9.06,246800.0
2008-10-08 15:00:00,9.05,9.22,9.05,9.15,267600.0,9.05,9.22,9.05,9.15,267600.0
2008-10-08 15:30:00,9.15,9.21,8.87,8.91,399500.0,9.15,9.21,8.87,8.91,399500.0
2008-10-09 09:30:00,9.14,9.52,9.11,9.13,212200.0,9.14,9.52,9.11,9.13,212200.0
2008-10-09 10:00:00,9.12,9.25,9.0,9.01,165400.0,9.12,9.25,9.0,9.01,165400.0
2008-10-09 10:30:00,9.01,9.02,8.76,8.8,198000.0,9.01,9.02,8.76,8.8,198000.0
2008-10-09 11:00:00,8.78,8.86,8.6,8.72,218700.0,8.78,8.86,8.6,8.72,218700.0
2008-10-09 11:30:00,8.72,9.0,8.72,8.82,207200.0,8.72,9.0,8.72,8.82,207200.0
2008-10-09 12:00:00,8.83,8.96,8.8,8.87,140700.0,8.83,8.96,8.8,8.87,140700.0
2008-10-09 12:30:00,8.86,8.9,8.79,8.81,73300.0,8.86,8.9,8.79,8.81,73300.0
2008-10-09 13:00:00,8.81,8.9,8.77,8.85,96500.0,8.81,8.9,8.77,8.85,96500.0
2008-10-09 13:30:00,8.87,8.89,8.8,8.83,89400.0,8.87,8.89,8.8,8.83,89400.0
2008-10-09 14:00:00,8.83,8.86,8.7,8.71,75900.0,8.83,8.86,8.7,8.71,75900.0
2008-10-09 14:30:00,8.7,8.73,8.6,8.6,167800.0,8.7,8.73,8.6,8.6,167800.0
2008-10-09 15:00:00,8.6,8.61,8.45,8.47,254500.0,8.6,8.61,8.45,8.47,254500.0
2008-10-09 15:30:00,8.47,8.52,8.16,8.34,523200.0,8.47,8.52,8.16,8.34,523200.0
2008-10-10 09:30:00,7.75,7.89,7.1,7.83,572200.0,7.75,7.89,7.1,7.83,572200.0
2008-10-10 10:00:00,7.81,8.33,7.81,7.97,289200.0,7.81,8.33,7.81,7.97,289200.0
2008-10-10 10:30:00,7.95,8.01,7.69,7.75,259300.0,7.95,8.01,7.69,7.75,259300.0
2008-10-10 11:00:00,7.74,7.88,7.59,7.62,248500.0,7.74,7.88,7.59,7.62,248500.0
2008-10-10 11:30:00,7.62,7.65,7.46,7.48,220100.0,7.62,7.65,7.46,7.48,220100.0
2008-10-10 12:00:00,7.46,7.69,7.45,7.55,205800.0,7.46,7.69,7.45,7.55,205800.0
2008-10-10 12:30:00,7.54,7.63,7.46,7.52,159700.0,7.54,7.63,7.46,7.52,159700.0
2008-10-10 13:00:00,7.53,7.53,7.37,7.43,176200.0,7.53,7.53,7.37,7.43,176200.0
2008-10-10 13:30:00,7.42,7.42,7.25,7.31,191800.0,7.42,7.42,7.25,7.31,191800.0
2008-10-10 14:00:00,7.3,7.48,7.25,7.27,307800.0,7.3,7.48,7.25,7.27,307800.0
2008-10-10 14:30:00,7.26,7.33,7.2,7.23,248900.0,7.26,7.33,7.2,7.23,248900.0
2008-10-10 15:00:00,7.21,8.0,7.2,8.0,454600.0,7.21,8.0,7.2,8.0,454600.0
2008-10-10 15:30:00,7.99,8.24,7.71,7.8,653500.0,7.99,8.24,7.71,7.8,653500.0
2008-10-13 09:30:00,8.52,8.55,8.15,8.43,266000.0,8.52,8.55,8.15,8.43,266000.0
2008-10-13 10:00:00,8.44,8.53,8.39,8.52,109100.0,8.44,8.53,8.39,8.52,109100.0
2008-10-13 10:30:00,8.51,8.68,8.48,8.61,136900.0,8.51,8.68,8.48,8.61,136900.0
2008-10-13 11:00:00,8.61,8.68,8.53,8.54,89000.0,8.61,8.68,8.53,8.54,89000.0
2008-10-13 11:30:00,8.54,8.56,8.52,8.54,98200.0,8.54,8.56,8.52,8.54,98200.0
2008-10-13 12:00:00,8.54,8.62,8.51,8.59,104000.0,8.54,8.62,8.51,8.59,104000.0
2008-10-13 12:30:00,8.6,8.67,8.59,8.61,97100.0,8.6,8.67,8.59,8.61,97100.0
2008-10-13 13:00:00,8.61,8.66,8.6,8.64,74000.0,8.61,8.66,8.6,8.64,74000.0
2008-10-13 13:30:00,8.65,8.66,8.53,8.55,66200.0,8.65,8.66,8.53,8.55,66200.0
2008-10-13 14:00:00,8.54,8.56,8.4,8.4,101400.0,8.54,8.56,8.4,8.4,101400.0
2008-10-13 14:30:00,8.41,8.63,8.4,8.62,89700.0,8.41,8.63,8.4,8.62,89700.0
2008-10-13 15:00:00,8.62,8.78,8.62,8.74,206900.0,8.62,8.78,8.62,8.74,206900.0
2008-10-13 15:30:00,8.74,8.89,8.71,8.89,277100.0,8.74,8.89,8.71,8.89,277100.0
2008-10-14 09:30:00,9.49,9.75,8.91,8.91,300100.0,9.49,9.75,8.91,8.91,300100.0
2008-10-14 10:00:00,8.9,9.22,8.9,9.09,139300.0,8.9,9.22,8.9,9.09,139300.0
2008-10-14 10:30:00,9.08,9.1,8.76,9.01,130900.0,9.08,9.1,8.76,9.01,130900.0
2008-10-14 11:00:00,8.99,9.14,8.88,9.09,88000.0,8.99,9.14,8.88,9.09,88000.0
2008-10-14 11:30:00,9.06,9.13,8.95,9.03,109300.0,9.06,9.13,8.95,9.03,109300.0
2008-10-14 12:00:00,9.0,9.19,8.98,9.18,88300.0,9.0,9.19,8.98,9.18,88300.0
2008-10-14 12:30:00,9.18,9.22,9.13,9.14,64100.0,9.18,9.22,9.13,9.14,64100.0
2008-10-14 13:00:00,9.12,9.19,9.04,9.13,57000.0,9.12,9.19,9.04,9.13,57000.0
2008-10-14 13:30:00,9.14,9.21,8.96,9.03,58600.0,9.14,9.21,8.96,9.03,58600.0
2008-10-14 14:00:00,9.01,9.07,8.8,8.89,84700.0,9.01,9.07,8.8,8.89,84700.0
2008-10-14 14:30:00,8.9,8.91,8.71,8.76,195600.0,8.9,8.91,8.71,8.76,195600.0
2008-10-14 15:00:00,8.78,8.99,8.74,8.87,246300.0,8.78,8.99,8.74,8.87,246300.0
2008-10-14 15:30:00,8.87,9.05,8.81,8.93,356800.0,8.87,9.05,8.81,8.93,356800.0
2008-10-15 09:30:00,8.87,8.87,8.08,8.62,161600.0,8.87,8.87,8.08,8.62,161600.0
2008-10-15 10:00:00,8.61,8.71,8.48,8.7,52800.0,8.61,8.71,8.48,8.7,52800.0
2008-10-15 10:30:00,8.69,8.79,8.49,8.49,69400.0,8.69,8.79,8.49,8.49,69400.0
2008-10-15 11:00:00,8.5,8.61,8.45,8.52,53800.0,8.5,8.61,8.45,8.52,53800.0
2008-10-15 11:30:00,8.53,8.53,8.4,8.43,38800.0,8.53,8.53,8.4,8.43,38800.0
2008-10-15 12:00:00,8.42,8.43,8.29,8.32,43500.0,8.42,8.43,8.29,8.32,43500.0
2008-10-15 12:30:00,8.32,8.45,8.32,8.41,75200.0,8.32,8.45,8.32,8.41,75200.0
2008-10-15 13:00:00,8.37,8.37,8.25,8.25,59900.0,8.37,8.37,8.25,8.25,59900.0
2008-10-15 13:30:00,8.25,8.25,8.08,8.09,76900.0,8.25,8.25,8.08,8.09,76900.0
2008-10-15 14:00:00,8.09,8.13,8.0,8.12,104700.0,8.09,8.13,8.0,8.12,104700.0
2008-10-15 14:30:00,8.12,8.23,8.09,8.11,140800.0,8.12,8.23,8.09,8.11,140800.0
2008-10-15 15:00:00,8.12,8.24,8.05,8.11,151100.0,8.12,8.24,8.05,8.11,151100.0
2008-10-15 15:30:00,8.12,8.12,7.9,7.92,271900.0,8.12,8.12,7.9,7.92,271900.0
2008-10-16 09:30:00,7.95,8.45,7.95,8.19,132700.0,7.95,8.45,7.95,8.19,132700.0
2008-10-16 10:00:00,8.19,8.19,7.8,7.89,171900.0,8.19,8.19,7.8,7.89,171900.0
2008-10-16 10:30:00,7.88,7.92,7.7,7.72,124100.0,7.88,7.92,7.7,7.72,124100.0
2008-10-16 11:00:00,7.73,7.73,7.53,7.67,139400.0,7.73,7.73,7.53,7.67,139400.0
2008-10-16 11:30:00,7.66,7.94,7.65,7.88,94700.0,7.66,7.94,7.65,7.88,94700.0
2008-10-16 12:00:00,7.84,8.05,7.75,7.88,155100.0,7.84,8.05,7.75,7.88,155100.0
2008-10-16 12:30:00,7.87,8.0,7.83,7.89,142700.0,7.87,8.0,7.83,7.89,142700.0
2008-10-16 13:00:00,7.88,7.95,7.8,7.84,104600.0,7.88,7.95,7.8,7.84,104600.0
2008-10-16 13:30:00,7.85,8.02,7.81,7.99,104700.0,7.85,8.02,7.81,7.99,104700.0
2008-10-16 14:00:00,7.99,8.02,7.84,7.88,69700.0,7.99,8.02,7.84,7.88,69700.0
2008-10-16 14:30:00,7.9,8.11,7.85,8.04,117700.0,7.9,8.11,7.85,8.04,117700.0
2008-10-16 15:00:00,8.03,8.28,8.0,8.17,145100.0,8.03,8.28,8.0,8.17,145100.0
2008-10-16 15:30:00,8.18,8.26,8.07,8.23,294100.0,8.18,8.26,8.07,8.23,294100.0
2008-10-17 09:30:00,7.98,8.2,7.97,8.19,97000.0,7.98,8.2,7.97,8.19,97000.0
2008-10-17 10:00:00,8.18,8.26,8.13,8.19,101100.0,8.18,8.26,8.13,8.19,101100.0
2008-10-17 10:30:00,8.19,8.28,8.05,8.25,78300.0,8.19,8.28,8.05,8.25,78300.0
2008-10-17 11:00:00,8.25,9.87,8.23,8.68,1515600.0,8.25,9.87,8.23,8.68,1515600.0
2008-10-17 11:30:00,8.67,8.9,8.5,8.86,435400.0,8.67,8.9,8.5,8.86,435400.0
2008-10-17 12:00:00,8.86,8.91,8.83,8.88,175700.0,8.86,8.91,8.83,8.88,175700.0
2008-10-17 12:30:00,8.88,9.08,8.85,9.07,329300.0,8.88,9.08,8.85,9.07,329300.0
2008-10-17 13:00:00,9.06,9.07,8.94,8.98,277300.0,9.06,9.07,8.94,8.98,277300.0
2008-10-17 13:30:00,8.97,9.08,8.89,8.93,298800.0,8.97,9.08,8.89,8.93,298800.0
2008-10-17 14:00:00,8.93,8.98,8.79,8.8,223300.0,8.93,8.98,8.79,8.8,223300.0
2008-10-17 14:30:00,8.8,8.83,8.64,8.78,290000.0,8.8,8.83,8.64,8.78,290000.0
2008-10-17 15:00:00,8.77,8.87,8.57,8.65,177300.0,8.77,8.87,8.57,8.65,177300.0
2008-10-17 15:30:00,8.66,8.74,8.51,8.63,261800.0,8.66,8.74,8.51,8.63,261800.0
2008-10-20 09:30:00,8.94,9.09,8.84,9.02,274900.0,8.94,9.09,8.84,9.02,274900.0
2008-10-20 10:00:00,9.0,9.06,8.81,8.81,168100.0,9.0,9.06,8.81,8.81,168100.0
2008-10-20 10:30:00,8.81,8.87,8.73,8.78,65700.0,8.81,8.87,8.73,8.78,65700.0
2008-10-20 11:00:00,8.78,8.79,8.64,8.69,71400.0,8.78,8.79,8.64,8.69,71400.0
2008-10-20 11:30:00,8.71,8.78,8.68,8.75,56600.0,8.71,8.78,8.68,8.75,56600.0
2008-10-20 12:00:00,8.76,8.77,8.67,8.7,68500.0,8.76,8.77,8.67,8.7,68500.0
2008-10-20 12:30:00,8.7,8.78,8.68,8.76,26700.0,8.7,8.78,8.68,8.76,26700.0
2008-10-20 13:00:00,8.76,8.77,8.7,8.77,48900.0,8.76,8.77,8.7,8.77,48900.0
2008-10-20 13:30:00,8.77,8.91,8.77,8.86,69900.0,8.77,8.91,8.77,8.86,69900.0
2008-10-20 14:00:00,8.86,8.94,8.8,8.81,47100.0,8.86,8.94,8.8,8.81,47100.0
2008-10-20 14:30:00,8.82,8.85,8.76,8.84,50800.0,8.82,8.85,8.76,8.84,50800.0
2008-10-20 15:00:00,8.85,8.86,8.78,8.8,94000.0,8.85,8.86,8.78,8.8,94000.0
2008-10-20 15:30:00,8.79,8.97,8.79,8.91,243500.0,8.79,8.97,8.79,8.91,243500.0
2008-10-21 09:30:00,8.71,9.01,8.71,8.81,161700.0,8.71,9.01,8.71,8.81,161700.0
2008-10-21 10:00:00,8.82,8.95,8.81,8.84,57300.0,8.82,8.95,8.81,8.84,57300.0
2008-10-21 10:30:00,8.84,8.92,8.8,8.85,50800.0,8.84,8.92,8.8,8.85,50800.0
2008-10-21 11:00:00,8.85,8.9,8.82,8.82,49700.0,8.85,8.9,8.82,8.82,49700.0
2008-10-21 11:30:00,8.82,8.82,8.57,8.57,75000.0,8.82,8.82,8.57,8.57,75000.0
2008-10-21 12:00:00,8.56,8.64,8.55,8.56,49200.0,8.56,8.64,8.55,8.56,49200.0
2008-10-21 12:30:00,8.55,8.61,8.48,8.48,66800.0,8.55,8.61,8.48,8.48,66800.0
2008-10-21 13:00:00,8.48,8.56,8.44,8.5,56900.0,8.48,8.56,8.44,8.5,56900.0
2008-10-21 13:30:00,8.5,8.6,8.5,8.56,57500.0,8.5,8.6,8.5,8.56,57500.0
2008-10-21 14:00:00,8.56,8.63,8.56,8.61,47700.0,8.56,8.63,8.56,8.61,47700.0
2008-10-21 14:30:00,8.62,8.69,8.59,8.63,67100.0,8.62,8.69,8.59,8.63,67100.0
2008-10-21 15:00:00,8.63,8.7,8.53,8.54,122600.0,8.63,8.7,8.53,8.54,122600.0
2008-10-21 15:30:00,8.54,8.57,8.37,8.41,199000.0,8.54,8.57,8.37,8.41,199000.0
2008-10-22 09:30:00,8.24,8.33,8.11,8.14,136400.0,8.24,8.33,8.11,8.14,136400.0
2008-10-22 10:00:00,8.14,8.16,8.01,8.06,89900.0,8.14,8.16,8.01,8.06,89900.0
2008-10-22 10:30:00,8.07,8.21,8.0,8.17,128400.0,8.07,8.21,8.0,8.17,128400.0
2008-10-22 11:00:00,8.18,8.18,8.02,8.04,68500.0,8.18,8.18,8.02,8.04,68500.0
2008-10-22 11:30:00,8.07,8.21,8.07,8.17,84500.0,8.07,8.21,8.07,8.17,84500.0
2008-10-22 12:00:00,8.17,8.35,8.16,8.29,97000.0,8.17,8.35,8.16,8.29,97000.0
2008-10-22 12:30:00,8.28,8.32,8.23,8.23,47700.0,8.28,8.32,8.23,8.23,47700.0
2008-10-22 13:00:00,8.24,8.24,8.02,8.03,61600.0,8.24,8.24,8.02,8.03,61600.0
2008-10-22 13:30:00,8.02,8.02,8.0,8.02,43600.0,8.02,8.02,8.0,8.02,43600.0
2008-10-22 14:00:00,8.01,8.05,7.97,8.01,135100.0,8.01,8.05,7.97,8.01,135100.0
2008-10-22 14:30:00,8.01,8.01,7.91,7.93,87900.0,8.01,8.01,7.91,7.93,87900.0
2008-10-22 15:00:00,7.93,7.93,7.77,7.77,142200.0,7.93,7.93,7.77,7.77,142200.0
2008-10-22 15:30:00,7.78,7.9,7.7,7.89,286300.0,7.78,7.9,7.7,7.89,286300.0
2008-10-23 09:30:00,7.89,8.0,7.56,7.61,138500.0,7.89,8.0,7.56,7.61,138500.0
2008-10-23 10:00:00,7.62,7.8,7.57,7.61,105300.0,7.62,7.8,7.57,7.61,105300.0
2008-10-23 10:30:00,7.61,7.87,7.59,7.85,124600.0,7.61,7.87,7.59,7.85,124600.0
2008-10-23 11:00:00,7.85,7.86,7.7,7.72,54200.0,7.85,7.86,7.7,7.72,54200.0
2008-10-23 11:30:00,7.73,7.79,7.63,7.64,52800.0,7.73,7.79,7.63,7.64,52800.0
2008-10-23 12:00:00,7.65,7.66,7.37,7.42,130300.0,7.65,7.66,7.37,7.42,130300.0
2008-10-23 12:30:00,7.42,7.56,7.39,7.39,117300.0,7.42,7.56,7.39,7.39,117300.0
2008-10-23 13:00:00,7.39,7.45,7.36,7.39,92200.0,7.39,7.45,7.36,7.39,92200.0
2008-10-23 13:30:00,7.38,7.42,7.29,7.32,74800.0,7.38,7.42,7.29,7.32,74800.0
2008-10-23 14:00:00,7.31,7.31,7.07,7.11,215100.0,7.31,7.31,7.07,7.11,215100.0
2008-10-23 14:30:00,7.12,7.21,7.06,7.16,215400.0,7.12,7.21,7.06,7.16,215400.0
2008-10-23 15:00:00,7.17,7.5,7.12,7.32,309000.0,7.17,7.5,7.12,7.32,309000.0
2008-10-23 15:30:00,7.31,7.57,7.22,7.47,484500.0,7.31,7.57,7.22,7.47,484500.0
2008-10-24 09:30:00,6.65,7.2,6.52,7.15,212600.0,6.65,7.2,6.52,7.15,212600.0
2008-10-24 10:00:00,7.16,7.28,6.98,7.06,145200.0,7.16,7.28,6.98,7.06,145200.0
2008-10-24 10:30:00,7.05,7.22,7.04,7.21,138200.0,7.05,7.22,7.04,7.21,138200.0
2008-10-24 11:00:00,7.22,7.3,7.18,7.3,105700.0,7.22,7.3,7.18,7.3,105700.0
2008-10-24 11:30:00,7.3,7.46,7.28,7.41,79100.0,7.3,7.46,7.28,7.41,79100.0
2008-10-24 12:00:00,7.41,7.55,7.32,7.35,98800.0,7.41,7.55,7.32,7.35,98800.0
2008-10-24 12:30:00,7.33,7.34,7.22,7.26,79200.0,7.33,7.34,7.22,7.26,79200.0
2008-10-24 13:00:00,7.26,7.47,7.26,7.39,59700.0,7.26,7.47,7.26,7.39,59700.0
2008-10-24 13:30:00,7.38,7.39,7.15,7.15,75500.0,7.38,7.39,7.15,7.15,75500.0
2008-10-24 14:00:00,7.15,7.26,7.15,7.21,53400.0,7.15,7.26,7.15,7.21,53400.0
2008-10-24 14:30:00,7.2,7.4,7.2,7.38,84100.0,7.2,7.4,7.2,7.38,84100.0
2008-10-24 15:00:00,7.39,7.49,7.31,7.38,146400.0,7.39,7.49,7.31,7.38,146400.0
2008-10-24 15:30:00,7.39,7.4,7.28,7.28,259200.0,7.39,7.4,7.28,7.28,259200.0
2008-10-27 09:30:00,7.16,7.22,6.97,7.1,109800.0,7.16,7.22,6.97,7.1,109800.0
2008-10-27 10:00:00,7.11,7.22,7.04,7.04,48500.0,7.11,7.22,7.04,7.04,48500.0
2008-10-27 10:30:00,7.05,7.05,6.93,7.0,81500.0,7.05,7.05,6.93,7.0,81500.0
2008-10-27 11:00:00,7.0,7.1,6.95,7.07,85200.0,7.0,7.1,6.95,7.07,85200.0
2008-10-27 11:30:00,7.07,7.18,7.06,7.12,72400.0,7.07,7.18,7.06,7.12,72400.0
2008-10-27 12:00:00,7.13,7.18,7.1,7.1,27100.0,7.13,7.18,7.1,7.1,27100.0
2008-10-27 12:30:00,7.11,7.37,7.11,7.35,65700.0,7.11,7.37,7.11,7.35,65700.0
2008-10-27 13:00:00,7.35,7.36,7.25,7.3,53700.0,7.35,7.36,7.25,7.3,53700.0
2008-10-27 13:30:00,7.31,7.38,7.3,7.33,57700.0,7.31,7.38,7.3,7.33,57700.0
2008-10-27 14:00:00,7.34,7.34,7.2,7.2,33900.0,7.34,7.34,7.2,7.2,33900.0
2008-10-27 14:30:00,7.2,7.22,7.1,7.12,85800.0,7.2,7.22,7.1,7.12,85800.0
2008-10-27 15:00:00,7.1,7.24,7.1,7.13,61300.0,7.1,7.24,7.1,7.13,61300.0
2008-10-27 15:30:00,7.14,7.18,6.97,6.99,164400.0,7.14,7.18,6.97,6.99,164400.0
2008-10-28 09:30:00,7.2,7.38,7.16,7.25,91100.0,7.2,7.38,7.16,7.25,91100.0
2008-10-28 10:00:00,7.23,7.23,7.05,7.08,98700.0,7.23,7.23,7.05,7.08,98700.0
2008-10-28 10:30:00,7.07,7.07,6.83,6.84,106500.0,7.07,7.07,6.83,6.84,106500.0
2008-10-28 11:00:00,6.85,6.96,6.84,6.92,73500.0,6.85,6.96,6.84,6.92,73500.0
2008-10-28 11:30:00,6.91,6.99,6.85,6.85,64300.0,6.91,6.99,6.85,6.85,64300.0
2008-10-28 12:00:00,6.85,6.85,6.8,6.84,47000.0,6.85,6.85,6.8,6.84,47000.0
2008-10-28 12:30:00,6.85,6.88,6.83,6.87,41000.0,6.85,6.88,6.83,6.87,41000.0
2008-10-28 13:00:00,6.87,6.96,6.85,6.85,95500.0,6.87,6.96,6.85,6.85,95500.0
2008-10-28 13:30:00,6.85,6.85,6.76,6.78,64800.0,6.85,6.85,6.76,6.78,64800.0
2008-10-28 14:00:00,6.78,6.86,6.76,6.85,59000.0,6.78,6.86,6.76,6.85,59000.0
2008-10-28 14:30:00,6.86,7.03,6.86,7.0,122500.0,6.86,7.03,6.86,7.0,122500.0
2008-10-28 15:00:00,7.0,7.17,6.97,7.16,186200.0,7.0,7.17,6.97,7.16,186200.0
2008-10-28 15:30:00,7.16,7.3,7.08,7.3,370800.0,7.16,7.3,7.08,7.3,370800.0
2008-10-29 09:30:00,7.27,7.43,7.13,7.35,126300.0,7.27,7.43,7.13,7.35,126300.0
2008-10-29 10:00:00,7.35,7.6,7.32,7.59,135400.0,7.35,7.6,7.32,7.59,135400.0
2008-10-29 10:30:00,7.59,7.68,7.5,7.54,92100.0,7.59,7.68,7.5,7.54,92100.0
2008-10-29 11:00:00,7.53,7.59,7.5,7.56,63400.0,7.53,7.59,7.5,7.56,63400.0
2008-10-29 11:30:00,7.57,7.69,7.56,7.63,84100.0,7.57,7.69,7.56,7.63,84100.0
2008-10-29 12:00:00,7.64,7.66,7.59,7.66,51900.0,7.64,7.66,7.59,7.66,51900.0
2008-10-29 12:30:00,7.66,7.74,7.63,7.64,103600.0,7.66,7.74,7.63,7.64,103600.0
2008-10-29 13:00:00,7.64,7.69,7.63,7.66,63800.0,7.64,7.69,7.63,7.66,63800.0
2008-10-29 13:30:00,7.66,7.68,7.61,7.62,110800.0,7.66,7.68,7.61,7.62,110800.0
2008-10-29 14:00:00,7.62,7.69,7.59,7.64,203800.0,7.62,7.69,7.59,7.64,203800.0
2008-10-29 14:30:00,7.64,7.75,7.51,7.71,194500.0,7.64,7.75,7.51,7.71,194500.0
2008-10-29 15:00:00,7.71,7.97,7.65,7.86,274100.0,7.71,7.97,7.65,7.86,274100.0
2008-10-29 15:30:00,7.88,7.95,7.7,7.7,386600.0,7.88,7.95,7.7,7.7,386600.0
2008-10-30 09:30:00,7.96,8.18,7.95,8.07,154400.0,7.96,8.18,7.95,8.07,154400.0
2008-10-30 10:00:00,8.08,8.11,8.03,8.06,115000.0,8.08,8.11,8.03,8.06,115000.0
2008-10-30 10:30:00,8.05,8.08,8.0,8.07,140500.0,8.05,8.08,8.0,8.07,140500.0
2008-10-30 11:00:00,8.07,8.24,8.06,8.16,132800.0,8.07,8.24,8.06,8.16,132800.0
2008-10-30 11:30:00,8.17,8.19,8.01,8.07,126000.0,8.17,8.19,8.01,8.07,126000.0
2008-10-30 12:00:00,8.08,8.25,8.07,8.21,97500.0,8.08,8.25,8.07,8.21,97500.0
2008-10-30 12:30:00,8.22,8.26,8.14,8.19,47100.0,8.22,8.26,8.14,8.19,47100.0
2008-10-30 13:00:00,8.2,8.35,8.19,8.3,92500.0,8.2,8.35,8.19,8.3,92500.0
2008-10-30 13:30:00,8.29,8.43,8.29,8.43,83500.0,8.29,8.43,8.29,8.43,83500.0
2008-10-30 14:00:00,8.43,8.52,8.05,8.48,130600.0,8.43,8.52,8.05,8.48,130600.0
2008-10-30 14:30:00,8.49,8.5,8.44,8.47,177000.0,8.49,8.5,8.44,8.47,177000.0
2008-10-30 15:00:00,8.46,8.5,8.4,8.47,209400.0,8.46,8.5,8.4,8.47,209400.0
2008-10-30 15:30:00,8.47,8.52,8.4,8.52,352500.0,8.47,8.52,8.4,8.52,352500.0
2008-10-31 09:30:00,8.56,8.8,8.26,8.57,167000.0,8.56,8.8,8.26,8.57,167000.0
2008-10-31 10:00:00,8.57,8.83,8.57,8.81,162300.0,8.57,8.83,8.57,8.81,162300.0
2008-10-31 10:30:00,8.81,8.85,8.73,8.82,401100.0,8.81,8.85,8.73,8.82,401100.0
2008-10-31 11:00:00,8.83,9.19,8.83,9.05,258900.0,8.83,9.19,8.83,9.05,258900.0
2008-10-31 11:30:00,9.06,9.26,9.06,9.23,202500.0,9.06,9.26,9.06,9.23,202500.0
2008-10-31 12:00:00,9.23,9.29,9.13,9.19,151200.0,9.23,9.29,9.13,9.19,151200.0
2008-10-31 12:30:00,9.2,9.22,9.13,9.21,91000.0,9.2,9.22,9.13,9.21,91000.0
2008-10-31 13:00:00,9.21,9.27,9.2,9.24,137800.0,9.21,9.27,9.2,9.24,137800.0
2008-10-31 13:30:00,9.24,9.85,9.24,9.35,147600.0,9.24,9.85,9.24,9.35,147600.0
2008-10-31 14:00:00,9.35,9.35,9.24,9.29,101800.0,9.35,9.35,9.24,9.29,101800.0
2008-10-31 14:30:00,9.29,9.35,9.24,9.34,101000.0,9.29,9.35,9.24,9.34,101000.0
2008-10-31 15:00:00,9.34,9.37,9.18,9.18,236100.0,9.34,9.37,9.18,9.18,236100.0
2008-10-31 15:30:00,9.18,9.26,9.05,9.13,492700.0,9.18,9.26,9.05,9.13,492700.0
2008-11-03 09:30:00,9.17,9.38,9.17,9.33,176300.0,9.17,9.38,9.17,9.33,176300.0
2008-11-03 10:00:00,9.33,9.68,9.32,9.53,219700.0,9.33,9.68,9.32,9.53,219700.0
2008-11-03 10:30:00,9.53,9.68,9.47,9.64,138900.0,9.53,9.68,9.47,9.64,138900.0
2008-11-03 11:00:00,9.64,9.72,9.54,9.57,130100.0,9.64,9.72,9.54,9.57,130100.0
2008-11-03 11:30:00,9.57,9.57,9.5,9.55,85600.0,9.57,9.57,9.5,9.55,85600.0
2008-11-03 12:00:00,9.54,9.56,9.53,9.55,53500.0,9.54,9.56,9.53,9.55,53500.0
2008-11-03 12:30:00,9.55,9.56,9.5,9.51,76100.0,9.55,9.56,9.5,9.51,76100.0
2008-11-03 13:00:00,9.51,9.54,9.5,9.5,46300.0,9.51,9.54,9.5,9.5,46300.0
2008-11-03 13:30:00,9.5,9.54,9.46,9.47,90800.0,9.5,9.54,9.46,9.47,90800.0
2008-11-03 14:00:00,9.47,9.51,9.45,9.51,162200.0,9.47,9.51,9.45,9.51,162200.0
2008-11-03 14:30:00,9.51,9.53,9.48,9.48,79400.0,9.51,9.53,9.48,9.48,79400.0
2008-11-03 15:00:00,9.48,9.52,9.44,9.49,169700.0,9.48,9.52,9.44,9.49,169700.0
2008-11-03 15:30:00,9.5,9.56,9.46,9.48,217500.0,9.5,9.56,9.46,9.48,217500.0
2008-11-04 09:30:00,9.63,9.99,9.63,9.85,209500.0,9.63,9.99,9.63,9.85,209500.0
2008-11-04 10:00:00,9.85,9.99,9.84,9.98,130100.0,9.85,9.99,9.84,9.98,130100.0
2008-11-04 10:30:00,9.98,10.39,9.97,10.33,302800.0,9.98,10.39,9.97,10.33,302800.0
2008-11-04 11:00:00,10.33,10.45,10.17,10.23,152100.0,10.33,10.45,10.17,10.23,152100.0
2008-11-04 11:30:00,10.23,10.25,10.15,10.17,115800.0,10.23,10.25,10.15,10.17,115800.0
2008-11-04 12:00:00,10.17,10.26,10.17,10.26,157900.0,10.17,10.26,10.17,10.26,157900.0
2008-11-04 12:30:00,10.26,10.3,10.22,10.25,129700.0,10.26,10.3,10.22,10.25,129700.0
2008-11-04 13:00:00,10.26,10.35,10.25,10.34,104700.0,10.26,10.35,10.25,10.34,104700.0
2008-11-04 13:30:00,10.35,10.37,10.3,10.36,130300.0,10.35,10.37,10.3,10.36,130300.0
2008-11-04 14:00:00,10.35,10.35,10.1,10.24,260800.0,10.35,10.35,10.1,10.24,260800.0
2008-11-04 14:30:00,10.24,10.31,10.1,10.15,128800.0,10.24,10.31,10.1,10.15,128800.0
2008-11-04 15:00:00,10.15,10.19,10.07,10.18,256100.0,10.15,10.19,10.07,10.18,256100.0
2008-11-04 15:30:00,10.17,10.26,10.16,10.23,326000.0,10.17,10.26,10.16,10.23,326000.0
2008-11-05 09:30:00,10.1,10.12,9.77,9.88,205800.0,10.1,10.12,9.77,9.88,205800.0
2008-11-05 10:00:00,9.89,10.23,9.88,10.21,129600.0,9.89,10.23,9.88,10.21,129600.0
2008-11-05 10:30:00,10.21,10.31,10.12,10.14,105300.0,10.21,10.31,10.12,10.14,105300.0
2008-11-05 11:00:00,10.13,10.15,9.94,9.96,47600.0,10.13,10.15,9.94,9.96,47600.0
2008-11-05 11:30:00,9.96,9.96,9.77,9.82,78900.0,9.96,9.96,9.77,9.82,78900.0
2008-11-05 12:00:00,9.83,9.92,9.7,9.71,108000.0,9.83,9.92,9.7,9.71,108000.0
2008-11-05 12:30:00,9.72,9.77,9.65,9.74,63000.0,9.72,9.77,9.65,9.74,63000.0
2008-11-05 13:00:00,9.74,9.75,9.64,9.66,39900.0,9.74,9.75,9.64,9.66,39900.0
2008-11-05 13:30:00,9.65,9.66,9.57,9.58,56800.0,9.65,9.66,9.57,9.58,56800.0
2008-11-05 14:00:00,9.58,9.59,9.5,9.5,50500.0,9.58,9.59,9.5,9.5,50500.0
2008-11-05 14:30:00,9.5,9.59,9.49,9.57,76200.0,9.5,9.59,9.49,9.57,76200.0
2008-11-05 15:00:00,9.56,9.61,9.47,9.47,111900.0,9.56,9.61,9.47,9.47,111900.0
2008-11-05 15:30:00,9.48,9.54,9.32,9.35,230900.0,9.48,9.54,9.32,9.35,230900.0
2008-11-06 09:30:00,9.12,9.46,8.91,9.0,225500.0,9.12,9.46,8.91,9.0,225500.0
2008-11-06 10:00:00,8.99,9.09,8.81,8.85,103600.0,8.99,9.09,8.81,8.85,103600.0
2008-11-06 10:30:00,8.87,8.9,8.64,8.69,125600.0,8.87,8.9,8.64,8.69,125600.0
2008-11-06 11:00:00,8.69,8.73,8.62,8.66,81600.0,8.69,8.73,8.62,8.66,81600.0
2008-11-06 11:30:00,8.65,8.75,8.61,8.71,86700.0,8.65,8.75,8.61,8.71,86700.0
2008-11-06 12:00:00,8.71,8.71,8.5,8.51,79200.0,8.71,8.71,8.5,8.51,79200.0
2008-11-06 12:30:00,8.51,8.56,8.5,8.54,49700.0,8.51,8.56,8.5,8.54,49700.0
2008-11-06 13:00:00,8.54,8.6,8.53,8.58,61400.0,8.54,8.6,8.53,8.58,61400.0
2008-11-06 13:30:00,8.58,8.58,8.5,8.56,101200.0,8.58,8.58,8.5,8.56,101200.0
2008-11-06 14:00:00,8.55,8.79,8.55,8.64,141800.0,8.55,8.79,8.55,8.64,141800.0
2008-11-06 14:30:00,8.65,8.74,8.64,8.67,64600.0,8.65,8.74,8.64,8.67,64600.0
2008-11-06 15:00:00,8.67,8.68,8.44,8.47,188200.0,8.67,8.68,8.44,8.47,188200.0
2008-11-06 15:30:00,8.46,8.54,8.39,8.39,263100.0,8.46,8.54,8.39,8.39,263100.0
2008-11-07 09:30:00,8.71,8.97,8.64,8.71,108200.0,8.71,8.97,8.64,8.71,108200.0
2008-11-07 10:00:00,8.7,9.22,8.7,9.01,209400.0,8.7,9.22,8.7,9.01,209400.0
2008-11-07 10:30:00,9.01,9.17,8.97,8.97,115200.0,9.01,9.17,8.97,8.97,115200.0
2008-11-07 11:00:00,8.97,8.98,8.79,8.83,69900.0,8.97,8.98,8.79,8.83,69900.0
2008-11-07 11:30:00,8.83,8.93,8.82,8.9,53800.0,8.83,8.93,8.82,8.9,53800.0
2008-11-07 12:00:00,8.89,8.99,8.89,8.99,71500.0,8.89,8.99,8.89,8.99,71500.0
2008-11-07 12:30:00,9.0,9.02,8.93,9.01,61100.0,9.0,9.02,8.93,9.01,61100.0
2008-11-07 13:00:00,9.01,9.05,8.97,9.05,60700.0,9.01,9.05,8.97,9.05,60700.0
2008-11-07 13:30:00,9.05,9.15,9.0,9.13,73500.0,9.05,9.15,9.0,9.13,73500.0
2008-11-07 14:00:00,9.14,9.25,9.11,9.19,68900.0,9.14,9.25,9.11,9.19,68900.0
2008-11-07 14:30:00,9.19,9.37,9.11,9.11,165400.0,9.19,9.37,9.11,9.11,165400.0
2008-11-07 15:00:00,9.1,9.16,8.9,8.97,229500.0,9.1,9.16,8.9,8.97,229500.0
2008-11-07 15:30:00,8.96,9.18,8.95,9.18,219400.0,8.96,9.18,8.95,9.18,219400.0
2008-11-10 09:30:00,9.55,9.6,9.35,9.37,101800.0,9.55,9.6,9.35,9.37,101800.0
2008-11-10 10:00:00,9.36,9.48,9.23,9.46,88900.0,9.36,9.48,9.23,9.46,88900.0
2008-11-10 10:30:00,9.43,9.45,9.21,9.22,45300.0,9.43,9.45,9.21,9.22,45300.0
2008-11-10 11:00:00,9.22,9.23,9.11,9.2,78700.0,9.22,9.23,9.11,9.2,78700.0
2008-11-10 11:30:00,9.21,9.21,8.96,8.97,37400.0,9.21,9.21,8.96,8.97,37400.0
2008-11-10 12:00:00,8.97,9.03,8.88,8.88,30600.0,8.97,9.03,8.88,8.88,30600.0
2008-11-10 12:30:00,8.88,8.88,8.72,8.72,40200.0,8.88,8.88,8.72,8.72,40200.0
2008-11-10 13:00:00,8.72,8.83,8.64,8.76,83600.0,8.72,8.83,8.64,8.76,83600.0
2008-11-10 13:30:00,8.76,8.85,8.66,8.85,100300.0,8.76,8.85,8.66,8.85,100300.0
2008-11-10 14:00:00,8.85,8.89,8.76,8.76,51600.0,8.85,8.89,8.76,8.76,51600.0
2008-11-10 14:30:00,8.76,8.76,8.66,8.66,42300.0,8.76,8.76,8.66,8.66,42300.0
2008-11-10 15:00:00,8.65,8.68,8.59,8.62,98900.0,8.65,8.68,8.59,8.62,98900.0
2008-11-10 15:30:00,8.61,8.76,8.59,8.68,230300.0,8.61,8.76,8.59,8.68,230300.0
2008-11-11 09:30:00,8.49,8.67,8.34,8.44,71400.0,8.49,8.67,8.34,8.44,71400.0
2008-11-11 10:00:00,8.44,8.54,8.41,8.49,67500.0,8.44,8.54,8.41,8.49,67500.0
2008-11-11 10:30:00,8.49,8.52,8.32,8.32,54300.0,8.49,8.52,8.32,8.32,54300.0
2008-11-11 11:00:00,8.31,8.31,8.24,8.27,58500.0,8.31,8.31,8.24,8.27,58500.0
2008-11-11 11:30:00,8.27,8.37,8.25,8.33,39500.0,8.27,8.37,8.25,8.33,39500.0
2008-11-11 12:00:00,8.32,8.32,8.25,8.28,25300.0,8.32,8.32,8.25,8.28,25300.0
2008-11-11 12:30:00,8.28,8.32,8.28,8.32,14400.0,8.28,8.32,8.28,8.32,14400.0
2008-11-11 13:00:00,8.32,8.4,8.32,8.38,29200.0,8.32,8.4,8.32,8.38,29200.0
2008-11-11 13:30:00,8.38,8.39,8.24,8.34,93200.0,8.38,8.39,8.24,8.34,93200.0
2008-11-11 14:00:00,8.34,8.72,8.34,8.7,138500.0,8.34,8.72,8.34,8.7,138500.0
2008-11-11 14:30:00,8.7,8.8,8.58,8.62,161600.0,8.7,8.8,8.58,8.62,161600.0
2008-11-11 15:00:00,8.62,8.75,8.58,8.68,87200.0,8.62,8.75,8.58,8.68,87200.0
2008-11-11 15:30:00,8.68,8.68,8.47,8.51,196000.0,8.68,8.68,8.47,8.51,196000.0
2008-11-12 09:30:00,8.34,8.44,8.2,8.33,97200.0,8.34,8.44,8.2,8.33,97200.0
2008-11-12 10:00:00,8.36,8.38,8.08,8.08,82600.0,8.36,8.38,8.08,8.08,82600.0
2008-11-12 10:30:00,8.08,8.18,8.02,8.15,100500.0,8.08,8.18,8.02,8.15,100500.0
2008-11-12 11:00:00,8.15,8.19,8.07,8.14,30200.0,8.15,8.19,8.07,8.14,30200.0
2008-11-12 11:30:00,8.15,8.17,7.97,7.98,69300.0,8.15,8.17,7.97,7.98,69300.0
2008-11-12 12:00:00,7.97,7.97,7.81,7.91,119100.0,7.97,7.97,7.81,7.91,119100.0
2008-11-12 12:30:00,7.91,7.95,7.88,7.9,38200.0,7.91,7.95,7.88,7.9,38200.0
2008-11-12 13:00:00,7.91,7.94,7.88,7.91,50200.0,7.91,7.94,7.88,7.91,50200.0
2008-11-12 13:30:00,7.91,7.91,7.81,7.81,58200.0,7.91,7.91,7.81,7.81,58200.0
2008-11-12 14:00:00,7.81,7.82,7.67,7.78,153500.0,7.81,7.82,7.67,7.78,153500.0
2008-11-12 14:30:00,7.78,7.83,7.75,7.76,75600.0,7.78,7.83,7.75,7.76,75600.0
2008-11-12 15:00:00,7.76,7.76,7.61,7.64,196600.0,7.76,7.76,7.61,7.64,196600.0
2008-11-12 15:30:00,7.65,7.7,7.51,7.52,391500.0,7.65,7.7,7.51,7.52,391500.0
2008-11-13 09:30:00,7.55,7.73,7.12,7.16,269300.0,7.55,7.73,7.12,7.16,269300.0
2008-11-13 10:00:00,7.18,7.58,7.14,7.5,151400.0,7.18,7.58,7.14,7.5,151400.0
2008-11-13 10:30:00,7.52,7.53,7.32,7.32,61900.0,7.52,7.53,7.32,7.32,61900.0
2008-11-13 11:00:00,7.31,7.32,7.2,7.31,103800.0,7.31,7.32,7.2,7.31,103800.0
2008-11-13 11:30:00,7.32,7.34,7.24,7.25,57400.0,7.32,7.34,7.24,7.25,57400.0
2008-11-13 12:00:00,7.25,7.28,7.1,7.11,38700.0,7.25,7.28,7.1,7.11,38700.0
2008-11-13 12:30:00,7.11,7.18,7.06,7.06,319700.0,7.11,7.18,7.06,7.06,319700.0
2008-11-13 13:00:00,7.06,7.15,7.04,7.12,167800.0,7.06,7.15,7.04,7.12,167800.0
2008-11-13 13:30:00,7.13,7.38,7.12,7.3,213600.0,7.13,7.38,7.12,7.3,213600.0
2008-11-13 14:00:00,7.28,7.62,7.28,7.59,193100.0,7.28,7.62,7.28,7.59,193100.0
2008-11-13 14:30:00,7.59,7.77,7.51,7.66,225900.0,7.59,7.77,7.51,7.66,225900.0
2008-11-13 15:00:00,7.66,7.88,7.47,7.88,221700.0,7.66,7.88,7.47,7.88,221700.0
2008-11-13 15:30:00,7.9,8.17,7.82,8.15,265000.0,7.9,8.17,7.82,8.15,265000.0
2008-11-14 09:30:00,7.98,8.1,7.66,8.05,135300.0,7.98,8.1,7.66,8.05,135300.0
2008-11-14 10:00:00,8.05,8.05,7.66,7.74,174500.0,8.05,8.05,7.66,7.74,174500.0
2008-11-14 10:30:00,7.73,7.73,7.54,7.63,89300.0,7.73,7.73,7.54,7.63,89300.0
2008-11-14 11:00:00,7.63,7.7,7.51,7.6,74300.0,7.63,7.7,7.51,7.6,74300.0
2008-11-14 11:30:00,7.58,7.6,7.51,7.58,56200.0,7.58,7.6,7.51,7.58,56200.0
2008-11-14 12:00:00,7.6,7.67,7.5,7.67,40800.0,7.6,7.67,7.5,7.67,40800.0
2008-11-14 12:30:00,7.67,7.89,7.65,7.83,107200.0,7.67,7.89,7.65,7.83,107200.0
2008-11-14 13:00:00,7.82,7.86,7.74,7.86,74200.0,7.82,7.86,7.74,7.86,74200.0
2008-11-14 13:30:00,7.86,7.94,7.81,7.89,109500.0,7.86,7.94,7.81,7.89,109500.0
2008-11-14 14:00:00,7.88,8.06,7.86,7.97,95500.0,7.88,8.06,7.86,7.97,95500.0
2008-11-14 14:30:00,7.97,8.13,7.9,8.1,108100.0,7.97,8.13,7.9,8.1,108100.0
2008-11-14 15:00:00,8.11,8.16,7.97,8.01,148900.0,8.11,8.16,7.97,8.01,148900.0
2008-11-14 15:30:00,8.0,8.01,7.72,7.75,234600.0,8.0,8.01,7.72,7.75,234600.0
2008-11-17 09:30:00,7.64,7.86,7.61,7.66,49400.0,7.64,7.86,7.61,7.66,49400.0
2008-11-17 10:00:00,7.67,7.67,7.36,7.39,125300.0,7.67,7.67,7.36,7.39,125300.0
2008-11-17 10:30:00,7.38,7.42,7.31,7.31,60600.0,7.38,7.42,7.31,7.31,60600.0
2008-11-17 11:00:00,7.34,7.45,7.3,7.3,40200.0,7.34,7.45,7.3,7.3,40200.0
2008-11-17 11:30:00,7.31,7.56,7.31,7.52,91400.0,7.31,7.56,7.31,7.52,91400.0
2008-11-17 12:00:00,7.54,7.62,7.5,7.59,28300.0,7.54,7.62,7.5,7.59,28300.0
2008-11-17 12:30:00,7.59,7.64,7.5,7.59,34300.0,7.59,7.64,7.5,7.59,34300.0
2008-11-17 13:00:00,7.58,7.58,7.47,7.49,39400.0,7.58,7.58,7.47,7.49,39400.0
2008-11-17 13:30:00,7.49,7.51,7.43,7.49,34600.0,7.49,7.51,7.43,7.49,34600.0
2008-11-17 14:00:00,7.48,7.49,7.38,7.42,36600.0,7.48,7.49,7.38,7.42,36600.0
2008-11-17 14:30:00,7.43,7.49,7.39,7.42,51500.0,7.43,7.49,7.39,7.42,51500.0
2008-11-17 15:00:00,7.42,7.5,7.4,7.42,65800.0,7.42,7.5,7.4,7.42,65800.0
2008-11-17 15:30:00,7.43,7.46,7.34,7.37,147900.0,7.43,7.46,7.34,7.37,147900.0
2008-11-18 09:30:00,7.34,7.59,7.34,7.48,93400.0,7.34,7.59,7.34,7.48,93400.0
2008-11-18 10:00:00,7.46,7.46,7.19,7.3,101000.0,7.46,7.46,7.19,7.3,101000.0
2008-11-18 10:30:00,7.33,7.33,7.17,7.22,73400.0,7.33,7.33,7.17,7.22,73400.0
2008-11-18 11:00:00,7.21,7.22,7.11,7.13,51500.0,7.21,7.22,7.11,7.13,51500.0
2008-11-18 11:30:00,7.14,7.3,7.13,7.3,43400.0,7.14,7.3,7.13,7.3,43400.0
2008-11-18 12:00:00,7.3,7.3,7.16,7.17,44300.0,7.3,7.3,7.16,7.17,44300.0
2008-11-18 12:30:00,7.16,7.16,7.06,7.11,32200.0,7.16,7.16,7.06,7.11,32200.0
2008-11-18 13:00:00,7.1,7.1,7.03,7.03,40100.0,7.1,7.1,7.03,7.03,40100.0
2008-11-18 13:30:00,7.03,7.04,6.93,6.98,97400.0,7.03,7.04,6.93,6.98,97400.0
2008-11-18 14:00:00,7.0,7.07,6.97,7.04,71400.0,7.0,7.07,6.97,7.04,71400.0
2008-11-18 14:30:00,7.04,7.05,6.88,6.91,86500.0,7.04,7.05,6.88,6.91,86500.0
2008-11-18 15:00:00,6.91,7.08,6.9,7.03,137700.0,6.91,7.08,6.9,7.03,137700.0
2008-11-18 15:30:00,7.03,7.23,6.98,7.19,248300.0,7.03,7.23,6.98,7.19,248300.0
2008-11-19 09:30:00,7.16,7.25,6.91,7.18,209800.0,7.16,7.25,6.91,7.18,209800.0
2008-11-19 10:00:00,7.16,7.18,7.0,7.0,86300.0,7.16,7.18,7.0,7.0,86300.0
2008-11-19 10:30:00,7.0,7.01,6.78,6.82,132900.0,7.0,7.01,6.78,6.82,132900.0
2008-11-19 11:00:00,6.82,6.83,6.76,6.77,243900.0,6.82,6.83,6.76,6.77,243900.0
2008-11-19 11:30:00,6.76,6.77,6.71,6.73,129300.0,6.76,6.77,6.71,6.73,129300.0
2008-11-19 12:00:00,6.73,6.74,6.65,6.66,103400.0,6.73,6.74,6.65,6.66,103400.0
2008-11-19 12:30:00,6.65,6.65,6.61,6.61,80300.0,6.65,6.65,6.61,6.61,80300.0
2008-11-19 13:00:00,6.62,6.65,6.54,6.56,102500.0,6.62,6.65,6.54,6.56,102500.0
2008-11-19 13:30:00,6.55,6.55,6.5,6.54,130500.0,6.55,6.55,6.5,6.54,130500.0
2008-11-19 14:00:00,6.53,6.54,6.45,6.5,147900.0,6.53,6.54,6.45,6.5,147900.0
2008-11-19 14:30:00,6.5,6.53,6.42,6.46,98400.0,6.5,6.53,6.42,6.46,98400.0
2008-11-19 15:00:00,6.45,6.52,6.4,6.42,164600.0,6.45,6.52,6.4,6.42,164600.0
2008-11-19 15:30:00,6.42,6.42,6.24,6.25,300800.0,6.42,6.42,6.24,6.25,300800.0
2008-11-20 09:30:00,6.18,6.18,5.61,5.63,434700.0,6.18,6.18,5.61,5.63,434700.0
2008-11-20 10:00:00,5.64,5.76,5.44,5.76,350600.0,5.64,5.76,5.44,5.76,350600.0
2008-11-20 10:30:00,5.74,5.95,5.7,5.92,278000.0,5.74,5.95,5.7,5.92,278000.0
2008-11-20 11:00:00,5.93,6.06,5.79,5.8,311300.0,5.93,6.06,5.79,5.8,311300.0
2008-11-20 11:30:00,5.8,5.81,5.65,5.65,202900.0,5.8,5.81,5.65,5.65,202900.0
2008-11-20 12:00:00,5.65,5.76,5.55,5.72,196100.0,5.65,5.76,5.55,5.72,196100.0
2008-11-20 12:30:00,5.72,5.93,5.72,5.85,176800.0,5.72,5.93,5.72,5.85,176800.0
2008-11-20 13:00:00,5.85,5.9,5.78,5.8,133700.0,5.85,5.9,5.78,5.8,133700.0
2008-11-20 13:30:00,5.78,5.87,5.76,5.82,187300.0,5.78,5.87,5.76,5.82,187300.0
2008-11-20 14:00:00,5.81,5.82,5.59,5.59,172300.0,5.81,5.82,5.59,5.59,172300.0
2008-11-20 14:30:00,5.6,5.6,5.43,5.46,185000.0,5.6,5.6,5.43,5.46,185000.0
2008-11-20 15:00:00,5.46,5.58,5.41,5.42,267900.0,5.46,5.58,5.41,5.42,267900.0
2008-11-20 15:30:00,5.42,5.45,5.2,5.22,399400.0,5.42,5.45,5.2,5.22,399400.0
2008-11-21 09:30:00,5.56,5.7,5.31,5.35,215800.0,5.56,5.7,5.31,5.35,215800.0
2008-11-21 10:00:00,5.35,5.38,5.23,5.26,271000.0,5.35,5.38,5.23,5.26,271000.0
2008-11-21 10:30:00,5.26,5.3,5.05,5.06,254200.0,5.26,5.3,5.05,5.06,254200.0
2008-11-21 11:00:00,5.07,5.1,4.99,5.08,162000.0,5.07,5.1,4.99,5.08,162000.0
2008-11-21 11:30:00,5.09,5.14,5.03,5.04,137300.0,5.09,5.14,5.03,5.04,137300.0
2008-11-21 12:00:00,5.04,5.05,4.98,5.0,192800.0,5.04,5.05,4.98,5.0,192800.0
2008-11-21 12:30:00,4.99,5.15,4.99,5.03,188500.0,4.99,5.15,4.99,5.03,188500.0
2008-11-21 13:00:00,5.03,5.06,4.99,5.02,145100.0,5.03,5.06,4.99,5.02,145100.0
2008-11-21 13:30:00,5.02,5.04,4.98,4.99,130000.0,5.02,5.04,4.98,4.99,130000.0
2008-11-21 14:00:00,5.0,5.08,4.98,5.07,131600.0,5.0,5.08,4.98,5.07,131600.0
2008-11-21 14:30:00,5.06,5.06,4.95,4.95,137900.0,5.06,5.06,4.95,4.95,137900.0
2008-11-21 15:00:00,4.95,5.28,4.95,5.27,490400.0,4.95,5.28,4.95,5.27,490400.0
2008-11-21 15:30:00,5.27,5.49,5.25,5.49,582600.0,5.27,5.49,5.25,5.49,582600.0
2008-11-24 09:30:00,5.59,5.81,5.57,5.63,215400.0,5.59,5.81,5.57,5.63,215400.0
2008-11-24 10:00:00,5.63,5.82,5.63,5.81,112300.0,5.63,5.82,5.63,5.81,112300.0
2008-11-24 10:30:00,5.82,5.89,5.67,5.78,136500.0,5.82,5.89,5.67,5.78,136500.0
2008-11-24 11:00:00,5.78,5.79,5.67,5.69,74300.0,5.78,5.79,5.67,5.69,74300.0
2008-11-24 11:30:00,5.68,5.75,5.66,5.75,60300.0,5.68,5.75,5.66,5.75,60300.0
2008-11-24 12:00:00,5.74,5.8,5.61,5.61,130500.0,5.74,5.8,5.61,5.61,130500.0
2008-11-24 12:30:00,5.62,5.7,5.61,5.67,32600.0,5.62,5.7,5.61,5.67,32600.0
2008-11-24 13:00:00,5.68,5.7,5.62,5.66,44800.0,5.68,5.7,5.62,5.66,44800.0
2008-11-24 13:30:00,5.67,5.72,5.64,5.72,35200.0,5.67,5.72,5.64,5.72,35200.0
2008-11-24 14:00:00,5.73,5.8,5.7,5.78,91300.0,5.73,5.8,5.7,5.78,91300.0
2008-11-24 14:30:00,5.79,5.82,5.44,5.76,640500.0,5.79,5.82,5.44,5.76,640500.0
2008-11-24 15:00:00,5.76,5.91,5.74,5.91,224800.0,5.76,5.91,5.74,5.91,224800.0
2008-11-24 15:30:00,5.92,5.97,5.73,5.91,267500.0,5.92,5.97,5.73,5.91,267500.0
2008-11-25 09:30:00,6.14,6.35,6.03,6.32,352900.0,6.14,6.35,6.03,6.32,352900.0
2008-11-25 10:00:00,6.33,6.53,6.33,6.52,314900.0,6.33,6.53,6.33,6.52,314900.0
2008-11-25 10:30:00,6.52,6.61,6.4,6.41,267200.0,6.52,6.61,6.4,6.41,267200.0
2008-11-25 11:00:00,6.41,6.47,6.31,6.47,187000.0,6.41,6.47,6.31,6.47,187000.0
2008-11-25 11:30:00,6.47,6.6,6.46,6.57,130100.0,6.47,6.6,6.46,6.57,130100.0
2008-11-25 12:00:00,6.58,6.61,6.5,6.55,133900.0,6.58,6.61,6.5,6.55,133900.0
2008-11-25 12:30:00,6.55,6.56,6.45,6.5,135200.0,6.55,6.56,6.45,6.5,135200.0
2008-11-25 13:00:00,6.5,6.55,6.46,6.54,75200.0,6.5,6.55,6.46,6.54,75200.0
2008-11-25 13:30:00,6.55,6.68,6.55,6.61,119400.0,6.55,6.68,6.55,6.61,119400.0
2008-11-25 14:00:00,6.62,6.62,6.48,6.5,109700.0,6.62,6.62,6.48,6.5,109700.0
2008-11-25 14:30:00,6.5,6.73,6.49,6.7,160700.0,6.5,6.73,6.49,6.7,160700.0
2008-11-25 15:00:00,6.71,6.81,6.67,6.8,201400.0,6.71,6.81,6.67,6.8,201400.0
2008-11-25 15:30:00,6.79,6.95,6.76,6.95,421300.0,6.79,6.95,6.76,6.95,421300.0
2008-11-26 09:30:00,7.21,8.06,7.14,7.85,1096800.0,7.21,8.06,7.14,7.85,1096800.0
2008-11-26 10:00:00,7.85,8.42,7.8,8.32,786000.0,7.85,8.42,7.8,8.32,786000.0
2008-11-26 10:30:00,8.31,8.35,8.11,8.28,342800.0,8.31,8.35,8.11,8.28,342800.0
2008-11-26 11:00:00,8.27,8.32,8.16,8.23,196900.0,8.27,8.32,8.16,8.23,196900.0
2008-11-26 11:30:00,8.23,8.4,8.21,8.35,189200.0,8.23,8.4,8.21,8.35,189200.0
2008-11-26 12:00:00,8.35,8.35,8.19,8.29,259400.0,8.35,8.35,8.19,8.29,259400.0
2008-11-26 12:30:00,8.28,8.34,8.25,8.31,232100.0,8.28,8.34,8.25,8.31,232100.0
2008-11-26 13:00:00,8.3,8.47,8.3,8.33,198300.0,8.3,8.47,8.3,8.33,198300.0
2008-11-26 13:30:00,8.33,8.44,8.32,8.43,166600.0,8.33,8.44,8.32,8.43,166600.0
2008-11-26 14:00:00,8.43,8.9,8.41,8.87,509700.0,8.43,8.9,8.41,8.87,509700.0
2008-11-26 14:30:00,8.87,8.96,8.84,8.92,311200.0,8.87,8.96,8.84,8.92,311200.0
2008-11-26 15:00:00,8.91,9.05,8.85,9.04,417400.0,8.91,9.05,8.85,9.04,417400.0
2008-11-26 15:30:00,9.05,9.17,9.0,9.1,742300.0,9.05,9.17,9.0,9.1,742300.0
2008-11-28 09:30:00,9.11,9.66,9.04,9.53,534700.0,9.11,9.66,9.04,9.53,534700.0
2008-11-28 10:00:00,9.54,9.6,9.44,9.6,311300.0,9.54,9.6,9.44,9.6,311300.0
2008-11-28 10:30:00,9.6,9.99,9.58,9.99,400600.0,9.6,9.99,9.58,9.99,400600.0
2008-11-28 11:00:00,9.98,10.44,9.98,10.4,793500.0,9.98,10.44,9.98,10.4,793500.0
2008-11-28 11:30:00,10.39,10.4,10.03,10.21,484700.0,10.39,10.4,10.03,10.21,484700.0
2008-11-28 12:00:00,10.22,10.22,10.08,10.13,327600.0,10.22,10.22,10.08,10.13,327600.0
2008-11-28 12:30:00,10.13,10.31,9.92,10.3,538000.0,10.13,10.31,9.92,10.3,538000.0
2008-12-01 09:30:00,9.94,10.32,9.59,10.18,750600.0,9.94,10.32,9.59,10.18,750600.0
2008-12-01 10:00:00,10.18,10.67,10.12,10.55,770400.0,10.18,10.67,10.12,10.55,770400.0
2008-12-01 10:30:00,10.54,10.71,10.32,10.48,589300.0,10.54,10.71,10.32,10.48,589300.0
2008-12-01 11:00:00,10.5,10.62,10.35,10.42,283600.0,10.5,10.62,10.35,10.42,283600.0
2008-12-01 11:30:00,10.42,10.85,10.41,10.82,335400.0,10.42,10.85,10.41,10.82,335400.0
2008-12-01 12:00:00,10.82,10.9,10.73,10.74,317800.0,10.82,10.9,10.73,10.74,317800.0
2008-12-01 12:30:00,10.75,10.99,10.73,10.99,305600.0,10.75,10.99,10.73,10.99,305600.0
2008-12-01 13:00:00,10.98,11.5,10.97,11.5,856000.0,10.98,11.5,10.97,11.5,856000.0
2008-12-01 13:30:00,11.5,11.68,11.33,11.58,785600.0,11.5,11.68,11.33,11.58,785600.0
2008-12-01 14:00:00,11.58,11.75,11.47,11.63,654500.0,11.58,11.75,11.47,11.63,654500.0
2008-12-01 14:30:00,11.63,11.68,11.41,11.59,531400.0,11.63,11.68,11.41,11.59,531400.0
2008-12-01 15:00:00,11.58,11.62,11.23,11.5,608600.0,11.58,11.62,11.23,11.5,608600.0
2008-12-01 15:30:00,11.51,11.57,11.23,11.39,916600.0,11.51,11.57,11.23,11.39,916600.0
2008-12-02 09:30:00,11.51,11.68,10.83,11.24,865800.0,11.51,11.68,10.83,11.24,865800.0
2008-12-02 10:00:00,11.24,11.75,11.21,11.47,566000.0,11.24,11.75,11.21,11.47,566000.0
2008-12-02 10:30:00,11.47,11.62,11.3,11.36,364100.0,11.47,11.62,11.3,11.36,364100.0
2008-12-02 11:00:00,11.36,11.42,11.13,11.18,244300.0,11.36,11.42,11.13,11.18,244300.0
2008-12-02 11:30:00,11.21,11.24,11.01,11.14,248100.0,11.21,11.24,11.01,11.14,248100.0
2008-12-02 12:00:00,11.14,11.5,11.13,11.42,198300.0,11.14,11.5,11.13,11.42,198300.0
2008-12-02 12:30:00,11.44,11.44,11.23,11.35,108900.0,11.44,11.44,11.23,11.35,108900.0
2008-12-02 13:00:00,11.36,11.49,11.31,11.45,156900.0,11.36,11.49,11.31,11.45,156900.0
2008-12-02 13:30:00,11.44,11.45,11.06,11.1,215100.0,11.44,11.45,11.06,11.1,215100.0
2008-12-02 14:00:00,11.08,11.08,10.65,10.72,464300.0,11.08,11.08,10.65,10.72,464300.0
2008-12-02 14:30:00,10.74,10.97,10.67,10.93,261600.0,10.74,10.97,10.67,10.93,261600.0
2008-12-02 15:00:00,10.93,10.96,10.56,10.83,337600.0,10.93,10.96,10.56,10.83,337600.0
2008-12-02 15:30:00,10.83,10.98,10.7,10.91,334500.0,10.83,10.98,10.7,10.91,334500.0
2008-12-03 09:30:00,10.46,10.89,10.34,10.55,360100.0,10.46,10.89,10.34,10.55,360100.0
2008-12-03 10:00:00,10.55,10.74,10.43,10.72,226100.0,10.55,10.74,10.43,10.72,226100.0
2008-12-03 10:30:00,10.71,11.32,10.67,11.32,312700.0,10.71,11.32,10.67,11.32,312700.0
2008-12-03 11:00:00,11.32,11.39,11.1,11.17,198600.0,11.32,11.39,11.1,11.17,198600.0
2008-12-03 11:30:00,11.16,11.39,11.14,11.39,183700.0,11.16,11.39,11.14,11.39,183700.0
2008-12-03 12:00:00,11.38,11.38,11.12,11.12,146700.0,11.38,11.38,11.12,11.12,146700.0
2008-12-03 12:30:00,11.12,11.3,11.12,11.21,117600.0,11.12,11.3,11.12,11.21,117600.0
2008-12-03 13:00:00,11.22,11.3,11.04,11.09,104500.0,11.22,11.3,11.04,11.09,104500.0
2008-12-03 13:30:00,11.09,11.09,10.8,10.96,211800.0,11.09,11.09,10.8,10.96,211800.0
2008-12-03 14:00:00,10.96,11.13,10.9,11.04,204400.0,10.96,11.13,10.9,11.04,204400.0
2008-12-03 14:30:00,11.05,11.2,10.97,11.07,210200.0,11.05,11.2,10.97,11.07,210200.0
2008-12-03 15:00:00,11.06,11.27,10.97,11.19,183000.0,11.06,11.27,10.97,11.19,183000.0
2008-12-03 15:30:00,11.2,11.41,11.07,11.28,596900.0,11.2,11.41,11.07,11.28,596900.0
2008-12-04 09:30:00,10.91,11.35,10.91,11.24,177200.0,10.91,11.35,10.91,11.24,177200.0
2008-12-04 10:00:00,11.22,11.41,11.12,11.22,173700.0,11.22,11.41,11.12,11.22,173700.0
2008-12-04 10:30:00,11.23,11.3,11.17,11.25,89600.0,11.23,11.3,11.17,11.25,89600.0
2008-12-04 11:00:00,11.25,11.28,11.07,11.18,137500.0,11.25,11.28,11.07,11.18,137500.0
2008-12-04 11:30:00,11.15,11.25,10.96,11.13,138200.0,11.15,11.25,10.96,11.13,138200.0
2008-12-04 12:00:00,11.14,11.19,10.97,11.02,101200.0,11.14,11.19,10.97,11.02,101200.0
2008-12-04 12:30:00,11.02,11.09,10.96,11.0,71300.0,11.02,11.09,10.96,11.0,71300.0
2008-12-04 13:00:00,10.99,11.02,10.93,10.96,64400.0,10.99,11.02,10.93,10.96,64400.0
2008-12-04 13:30:00,10.96,11.2,10.96,11.12,96200.0,10.96,11.2,10.96,11.12,96200.0
2008-12-04 14:00:00,11.11,11.15,10.95,10.99,62800.0,11.11,11.15,10.95,10.99,62800.0
2008-12-04 14:30:00,10.99,11.16,10.89,10.89,124100.0,10.99,11.16,10.89,10.89,124100.0
2008-12-04 15:00:00,10.88,10.9,10.54,10.59,282500.0,10.88,10.9,10.54,10.59,282500.0
2008-12-04 15:30:00,10.59,10.79,10.54,10.61,329000.0,10.59,10.79,10.54,10.61,329000.0
2008-12-05 09:30:00,10.65,10.93,10.42,10.65,232700.0,10.65,10.93,10.42,10.65,232700.0
2008-12-05 10:00:00,10.65,10.79,10.62,10.79,134000.0,10.65,10.79,10.62,10.79,134000.0
2008-12-05 10:30:00,10.75,10.94,10.74,10.8,156700.0,10.75,10.94,10.74,10.8,156700.0
2008-12-05 11:00:00,10.81,10.9,10.77,10.78,81600.0,10.81,10.9,10.77,10.78,81600.0
2008-12-05 11:30:00,10.77,10.91,10.71,10.91,74200.0,10.77,10.91,10.71,10.91,74200.0
2008-12-05 12:00:00,10.91,11.08,10.86,11.03,135000.0,10.91,11.08,10.86,11.03,135000.0
2008-12-05 12:30:00,11.01,11.01,10.79,10.83,100800.0,11.01,11.01,10.79,10.83,100800.0
2008-12-05 13:00:00,10.83,11.05,10.83,10.98,90000.0,10.83,11.05,10.83,10.98,90000.0
2008-12-05 13:30:00,10.97,11.38,10.97,11.28,146000.0,10.97,11.38,10.97,11.28,146000.0
2008-12-05 14:00:00,11.27,11.34,11.11,11.14,97400.0,11.27,11.34,11.11,11.14,97400.0
2008-12-05 14:30:00,11.15,11.57,11.14,11.49,245500.0,11.15,11.57,11.14,11.49,245500.0
2008-12-05 15:00:00,11.51,11.66,11.42,11.62,267900.0,11.51,11.66,11.42,11.62,267900.0
2008-12-05 15:30:00,11.62,11.73,11.48,11.7,495300.0,11.62,11.73,11.48,11.7,495300.0
2008-12-08 09:30:00,12.16,12.77,12.0,12.34,366400.0,12.16,12.77,12.0,12.34,366400.0
2008-12-08 10:00:00,12.35,12.55,12.2,12.33,164600.0,12.35,12.55,12.2,12.33,164600.0
2008-12-08 10:30:00,12.33,12.47,12.22,12.22,138100.0,12.33,12.47,12.22,12.22,138100.0
2008-12-08 11:00:00,12.21,12.26,12.13,12.22,86300.0,12.21,12.26,12.13,12.22,86300.0
2008-12-08 11:30:00,12.23,12.32,12.13,12.18,118100.0,12.23,12.32,12.13,12.18,118100.0
2008-12-08 12:00:00,12.17,12.24,11.94,12.22,173100.0,12.17,12.24,11.94,12.22,173100.0
2008-12-08 12:30:00,12.21,12.25,12.12,12.12,76500.0,12.21,12.25,12.12,12.12,76500.0
2008-12-08 13:00:00,12.13,12.26,12.13,12.2,85100.0,12.13,12.26,12.13,12.2,85100.0
2008-12-08 13:30:00,12.2,12.2,11.91,12.03,133000.0,12.2,12.2,11.91,12.03,133000.0
2008-12-08 14:00:00,12.01,12.24,11.98,12.16,80700.0,12.01,12.24,11.98,12.16,80700.0
2008-12-08 14:30:00,12.17,12.26,12.08,12.26,118700.0,12.17,12.26,12.08,12.26,118700.0
2008-12-08 15:00:00,12.26,12.29,12.18,12.26,206200.0,12.26,12.29,12.18,12.26,206200.0
2008-12-08 15:30:00,12.27,12.29,11.96,12.19,320100.0,12.27,12.29,11.96,12.19,320100.0
2008-12-09 09:30:00,12.18,12.83,12.01,12.5,398900.0,12.18,12.83,12.01,12.5,398900.0
2008-12-09 10:00:00,12.53,12.97,12.53,12.86,298900.0,12.53,12.97,12.53,12.86,298900.0
2008-12-09 10:30:00,12.85,13.13,12.85,13.0,367300.0,12.85,13.13,12.85,13.0,367300.0
2008-12-09 11:00:00,13.02,13.07,12.57,12.69,247100.0,13.02,13.07,12.57,12.69,247100.0
2008-12-09 11:30:00,12.68,13.07,12.68,12.91,133400.0,12.68,13.07,12.68,12.91,133400.0
2008-12-09 12:00:00,12.91,13.05,12.8,12.96,127900.0,12.91,13.05,12.8,12.96,127900.0
2008-12-09 12:30:00,12.95,13.14,12.9,13.01,163100.0,12.95,13.14,12.9,13.01,163100.0
2008-12-09 13:00:00,13.01,13.01,12.71,12.78,198600.0,13.01,13.01,12.71,12.78,198600.0
2008-12-09 13:30:00,12.79,13.0,12.76,12.84,142600.0,12.79,13.0,12.76,12.84,142600.0
2008-12-09 14:00:00,12.83,12.87,12.62,12.65,142300.0,12.83,12.87,12.62,12.65,142300.0
2008-12-09 14:30:00,12.63,12.91,12.57,12.89,166700.0,12.63,12.91,12.57,12.89,166700.0
2008-12-09 15:00:00,12.89,13.23,12.86,13.03,353700.0,12.89,13.23,12.86,13.03,353700.0
2008-12-09 15:30:00,13.03,13.16,12.88,12.92,487800.0,13.03,13.16,12.88,12.92,487800.0
2008-12-10 09:30:00,13.3,13.41,13.0,13.41,350100.0,13.3,13.41,13.0,13.41,350100.0
2008-12-10 10:00:00,13.41,13.69,13.4,13.58,265800.0,13.41,13.69,13.4,13.58,265800.0
2008-12-10 10:30:00,13.54,13.56,13.45,13.53,113300.0,13.54,13.56,13.45,13.53,113300.0
2008-12-10 11:00:00,13.55,13.75,13.52,13.55,172400.0,13.55,13.75,13.52,13.55,172400.0
2008-12-10 11:30:00,13.56,13.7,13.51,13.68,136100.0,13.56,13.7,13.51,13.68,136100.0
2008-12-10 12:00:00,13.69,13.73,13.55,13.63,128400.0,13.69,13.73,13.55,13.63,128400.0
2008-12-10 12:30:00,13.62,13.88,13.55,13.7,144200.0,13.62,13.88,13.55,13.7,144200.0
2008-12-10 13:00:00,13.71,13.85,13.7,13.82,97000.0,13.71,13.85,13.7,13.82,97000.0
2008-12-10 13:30:00,13.82,13.93,13.54,13.69,271500.0,13.82,13.93,13.54,13.69,271500.0
2008-12-10 14:00:00,13.68,13.76,13.53,13.58,143600.0,13.68,13.76,13.53,13.58,143600.0
2008-12-10 14:30:00,13.58,13.77,13.53,13.64,172800.0,13.58,13.77,13.53,13.64,172800.0
2008-12-10 15:00:00,13.65,13.8,13.53,13.59,317200.0,13.65,13.8,13.53,13.59,317200.0
2008-12-10 15:30:00,13.59,13.61,13.34,13.46,676000.0,13.59,13.61,13.34,13.46,676000.0
2008-12-11 09:30:00,13.44,13.75,13.07,13.72,266500.0,13.44,13.75,13.07,13.72,266500.0
2008-12-11 10:00:00,13.71,13.81,13.56,13.74,159200.0,13.71,13.81,13.56,13.74,159200.0
2008-12-11 10:30:00,13.74,13.85,13.64,13.7,114700.0,13.74,13.85,13.64,13.7,114700.0
2008-12-11 11:00:00,13.7,13.77,13.52,13.57,190400.0,13.7,13.77,13.52,13.57,190400.0
2008-12-11 11:30:00,13.57,13.71,13.55,13.67,367000.0,13.57,13.71,13.55,13.67,367000.0
2008-12-11 12:00:00,13.66,13.82,13.66,13.74,79000.0,13.66,13.82,13.66,13.74,79000.0
2008-12-11 12:30:00,13.73,13.91,13.73,13.88,99000.0,13.73,13.91,13.73,13.88,99000.0
2008-12-11 13:00:00,13.87,13.9,13.7,13.71,52200.0,13.87,13.9,13.7,13.71,52200.0
2008-12-11 13:30:00,13.72,13.81,13.65,13.7,70200.0,13.72,13.81,13.65,13.7,70200.0
2008-12-11 14:00:00,13.68,13.73,13.56,13.62,138100.0,13.68,13.73,13.56,13.62,138100.0
2008-12-11 14:30:00,13.62,13.65,13.28,13.32,238800.0,13.62,13.65,13.28,13.32,238800.0
2008-12-11 15:00:00,13.3,13.34,13.04,13.27,303700.0,13.3,13.34,13.04,13.27,303700.0
2008-12-11 15:30:00,13.28,13.31,13.02,13.21,289900.0,13.28,13.31,13.02,13.21,289900.0
2008-12-12 09:30:00,12.8,13.06,12.6,12.9,227100.0,12.8,13.06,12.6,12.9,227100.0
2008-12-12 10:00:00,12.91,13.01,12.65,12.8,155900.0,12.91,13.01,12.65,12.8,155900.0
2008-12-12 10:30:00,12.83,12.95,12.59,12.9,284600.0,12.83,12.95,12.59,12.9,284600.0
2008-12-12 11:00:00,12.91,13.03,12.76,12.82,123400.0,12.91,13.03,12.76,12.82,123400.0
2008-12-12 11:30:00,12.81,12.89,12.7,12.76,164700.0,12.81,12.89,12.7,12.76,164700.0
2008-12-12 12:00:00,12.76,12.95,12.76,12.94,148800.0,12.76,12.95,12.76,12.94,148800.0
2008-12-12 12:30:00,12.94,13.39,12.92,13.32,273000.0,12.94,13.39,12.92,13.32,273000.0
2008-12-12 13:00:00,13.33,13.46,13.22,13.42,196800.0,13.33,13.46,13.22,13.42,196800.0
2008-12-12 13:30:00,13.42,13.46,13.24,13.35,99900.0,13.42,13.46,13.24,13.35,99900.0
2008-12-12 14:00:00,13.35,13.56,13.24,13.38,139300.0,13.35,13.56,13.24,13.38,139300.0
2008-12-12 14:30:00,13.35,13.67,13.26,13.62,112600.0,13.35,13.67,13.26,13.62,112600.0
2008-12-12 15:00:00,13.62,13.78,13.45,13.66,161700.0,13.62,13.78,13.45,13.66,161700.0
2008-12-12 15:30:00,13.67,13.68,13.45,13.63,332900.0,13.67,13.68,13.45,13.63,332900.0
2008-12-15 09:30:00,13.85,14.38,13.52,14.22,361700.0,13.85,14.38,13.52,14.22,361700.0
2008-12-15 10:00:00,14.21,14.25,14.03,14.07,246000.0,14.21,14.25,14.03,14.07,246000.0
2008-12-15 10:30:00,14.07,14.23,14.01,14.09,172400.0,14.07,14.23,14.01,14.09,172400.0
2008-12-15 11:00:00,14.08,14.23,13.9,14.17,175700.0,14.08,14.23,13.9,14.17,175700.0
2008-12-15 11:30:00,14.15,14.23,14.05,14.08,115500.0,14.15,14.23,14.05,14.08,115500.0
2008-12-15 12:00:00,14.08,14.5,14.04,14.37,376200.0,14.08,14.5,14.04,14.37,376200.0
2008-12-15 12:30:00,14.37,14.52,14.23,14.31,395600.0,14.37,14.52,14.23,14.31,395600.0
2008-12-15 13:00:00,14.3,14.36,14.18,14.3,149000.0,14.3,14.36,14.18,14.3,149000.0
2008-12-15 13:30:00,14.3,14.37,14.25,14.31,122400.0,14.3,14.37,14.25,14.31,122400.0
2008-12-15 14:00:00,14.34,14.59,14.31,14.36,156700.0,14.34,14.59,14.31,14.36,156700.0
2008-12-15 14:30:00,14.36,14.52,14.29,14.29,153400.0,14.36,14.52,14.29,14.29,153400.0
2008-12-15 15:00:00,14.29,14.34,14.11,14.21,168300.0,14.29,14.34,14.11,14.21,168300.0
2008-12-15 15:30:00,14.21,14.65,14.19,14.53,395300.0,14.21,14.65,14.19,14.53,395300.0
2008-12-16 09:30:00,14.83,15.25,14.82,14.95,422000.0,14.83,15.25,14.82,14.95,422000.0
2008-12-16 10:00:00,14.92,14.99,14.68,14.97,215000.0,14.92,14.99,14.68,14.97,215000.0
2008-12-16 10:30:00,14.96,14.99,14.73,14.83,354400.0,14.96,14.99,14.73,14.83,354400.0
2008-12-16 11:00:00,14.83,14.95,14.8,14.95,272500.0,14.83,14.95,14.8,14.95,272500.0
2008-12-16 11:30:00,14.95,14.98,14.85,14.85,98300.0,14.95,14.98,14.85,14.85,98300.0
2008-12-16 12:00:00,14.85,14.86,14.75,14.81,114900.0,14.85,14.86,14.75,14.81,114900.0
2008-12-16 12:30:00,14.8,14.84,14.75,14.75,66700.0,14.8,14.84,14.75,14.75,66700.0
2008-12-16 13:00:00,14.75,14.75,14.68,14.72,103500.0,14.75,14.75,14.68,14.72,103500.0
2008-12-16 13:30:00,14.72,14.8,14.61,14.65,176800.0,14.72,14.8,14.61,14.65,176800.0
2008-12-16 14:00:00,14.65,14.96,14.52,14.92,174900.0,14.65,14.96,14.52,14.92,174900.0
2008-12-16 14:30:00,14.92,15.0,14.63,14.85,330600.0,14.92,15.0,14.63,14.85,330600.0
2008-12-16 15:00:00,14.87,15.12,14.73,15.01,493900.0,14.87,15.12,14.73,15.01,493900.0
2008-12-16 15:30:00,15.02,15.1,14.85,15.08,424700.0,15.02,15.1,14.85,15.08,424700.0
2008-12-17 09:30:00,14.91,14.97,14.05,14.82,218900.0,14.91,14.97,14.05,14.82,218900.0
2008-12-17 10:00:00,14.81,14.89,14.7,14.84,171100.0,14.81,14.89,14.7,14.84,171100.0
2008-12-17 10:30:00,14.86,15.27,14.82,15.25,274100.0,14.86,15.27,14.82,15.25,274100.0
2008-12-17 11:00:00,15.24,15.48,15.21,15.44,390700.0,15.24,15.48,15.21,15.44,390700.0
2008-12-17 11:30:00,15.44,15.66,15.4,15.66,305900.0,15.44,15.66,15.4,15.66,305900.0
2008-12-17 12:00:00,15.66,15.85,15.61,15.76,212200.0,15.66,15.85,15.61,15.76,212200.0
2008-12-17 12:30:00,15.76,15.8,15.61,15.74,177700.0,15.76,15.8,15.61,15.74,177700.0
2008-12-17 13:00:00,15.74,15.85,15.61,15.69,157900.0,15.74,15.85,15.61,15.69,157900.0
2008-12-17 13:30:00,15.68,15.81,15.62,15.65,235400.0,15.68,15.81,15.62,15.65,235400.0
2008-12-17 14:00:00,15.64,15.79,15.58,15.58,144900.0,15.64,15.79,15.58,15.58,144900.0
2008-12-17 14:30:00,15.57,15.76,15.44,15.67,118200.0,15.57,15.76,15.44,15.67,118200.0
2008-12-17 15:00:00,15.7,15.75,15.59,15.68,138500.0,15.7,15.75,15.59,15.68,138500.0
2008-12-17 15:30:00,15.69,15.98,15.55,15.71,499000.0,15.69,15.98,15.55,15.71,499000.0
2008-12-18 09:30:00,15.98,16.2,15.55,15.69,371600.0,15.98,16.2,15.55,15.69,371600.0
2008-12-18 10:00:00,15.71,15.97,15.61,15.71,237300.0,15.71,15.97,15.61,15.71,237300.0
2008-12-18 10:30:00,15.73,15.75,15.54,15.59,203600.0,15.73,15.75,15.54,15.59,203600.0
2008-12-18 11:00:00,15.6,15.66,15.3,15.45,217600.0,15.6,15.66,15.3,15.45,217600.0
2008-12-18 11:30:00,15.47,15.75,15.42,15.72,123300.0,15.47,15.75,15.42,15.72,123300.0
2008-12-18 12:00:00,15.71,15.71,15.46,15.52,97900.0,15.71,15.71,15.46,15.52,97900.0
2008-12-18 12:30:00,15.52,15.55,15.46,15.52,71100.0,15.52,15.55,15.46,15.52,71100.0
2008-12-18 13:00:00,15.5,15.57,15.45,15.48,81400.0,15.5,15.57,15.45,15.48,81400.0
2008-12-18 13:30:00,15.49,15.5,15.28,15.3,129800.0,15.49,15.5,15.28,15.3,129800.0
2008-12-18 14:00:00,15.3,15.34,15.03,15.12,175800.0,15.3,15.34,15.03,15.12,175800.0
2008-12-18 14:30:00,15.12,15.3,15.0,15.13,208800.0,15.12,15.3,15.0,15.13,208800.0
2008-12-18 15:00:00,15.12,15.15,14.82,14.96,278600.0,15.12,15.15,14.82,14.96,278600.0
2008-12-18 15:30:00,14.95,15.32,14.93,15.09,513300.0,14.95,15.32,14.93,15.09,513300.0
2008-12-19 09:30:00,15.33,15.72,15.16,15.61,205800.0,15.33,15.72,15.16,15.61,205800.0
2008-12-19 10:00:00,15.59,15.78,15.56,15.74,199500.0,15.59,15.78,15.56,15.74,199500.0
2008-12-19 10:30:00,15.74,16.05,15.74,15.8,255400.0,15.74,16.05,15.74,15.8,255400.0
2008-12-19 11:00:00,15.84,15.84,15.63,15.73,134400.0,15.84,15.84,15.63,15.73,134400.0
2008-12-19 11:30:00,15.73,15.78,15.35,15.39,135500.0,15.73,15.78,15.35,15.39,135500.0
2008-12-19 12:00:00,15.39,15.57,15.33,15.5,200700.0,15.39,15.57,15.33,15.5,200700.0
2008-12-19 12:30:00,15.5,15.58,15.47,15.52,82000.0,15.5,15.58,15.47,15.52,82000.0
2008-12-19 13:00:00,15.52,15.62,15.45,15.58,328000.0,15.52,15.62,15.45,15.58,328000.0
2008-12-19 13:30:00,15.61,15.81,15.61,15.72,232000.0,15.61,15.81,15.61,15.72,232000.0
2008-12-19 14:00:00,15.74,15.85,15.66,15.74,309800.0,15.74,15.85,15.66,15.74,309800.0
2008-12-19 14:30:00,15.75,16.59,15.75,16.11,1303400.0,15.75,16.59,15.75,16.11,1303400.0
2008-12-19 15:00:00,16.1,16.15,15.84,16.06,435200.0,16.1,16.15,15.84,16.06,435200.0
2008-12-19 15:30:00,16.06,16.14,15.92,16.05,689300.0,16.06,16.14,15.92,16.05,689300.0
2008-12-22 09:30:00,16.05,16.12,15.32,15.46,407900.0,16.05,16.12,15.32,15.46,407900.0
2008-12-22 10:00:00,15.48,15.48,15.13,15.24,201700.0,15.48,15.48,15.13,15.24,201700.0
2008-12-22 10:30:00,15.23,15.45,15.23,15.45,125800.0,15.23,15.45,15.23,15.45,125800.0
2008-12-22 11:00:00,15.45,15.47,15.26,15.29,66100.0,15.45,15.47,15.26,15.29,66100.0
2008-12-22 11:30:00,15.27,15.27,15.07,15.17,138300.0,15.27,15.27,15.07,15.17,138300.0
2008-12-22 12:00:00,15.15,15.15,14.94,14.96,114200.0,15.15,15.15,14.94,14.96,114200.0
2008-12-22 12:30:00,14.94,15.06,14.92,15.04,123500.0,14.94,15.06,14.92,15.04,123500.0
2008-12-22 13:00:00,15.03,15.09,14.95,15.0,83400.0,15.03,15.09,14.95,15.0,83400.0
2008-12-22 13:30:00,14.99,14.99,14.71,14.82,182700.0,14.99,14.99,14.71,14.82,182700.0
2008-12-22 14:00:00,14.83,14.84,14.6,14.66,152900.0,14.83,14.84,14.6,14.66,152900.0
2008-12-22 14:30:00,14.66,14.75,14.51,14.59,222600.0,14.66,14.75,14.51,14.59,222600.0
2008-12-22 15:00:00,14.56,14.71,14.52,14.59,179300.0,14.56,14.71,14.52,14.59,179300.0
2008-12-22 15:30:00,14.59,14.79,14.51,14.77,478800.0,14.59,14.79,14.51,14.77,478800.0
2008-12-23 09:30:00,14.74,15.18,14.52,15.1,298400.0,14.74,15.18,14.52,15.1,298400.0
2008-12-23 10:00:00,15.1,15.13,14.83,14.87,183200.0,15.1,15.13,14.83,14.87,183200.0
2008-12-23 10:30:00,14.87,15.0,14.86,14.97,214500.0,14.87,15.0,14.86,14.97,214500.0
2008-12-23 11:00:00,14.97,15.14,14.82,14.83,269100.0,14.97,15.14,14.82,14.83,269100.0
2008-12-23 11:30:00,14.84,14.92,14.63,14.63,85300.0,14.84,14.92,14.63,14.63,85300.0
2008-12-23 12:00:00,14.63,14.67,14.21,14.26,303600.0,14.63,14.67,14.21,14.26,303600.0
2008-12-23 12:30:00,14.27,14.27,13.7,13.76,704500.0,14.27,14.27,13.7,13.76,704500.0
2008-12-23 13:00:00,13.78,13.8,13.24,13.31,526500.0,13.78,13.8,13.24,13.31,526500.0
2008-12-23 13:30:00,13.31,13.4,13.07,13.39,488200.0,13.31,13.4,13.07,13.39,488200.0
2008-12-23 14:00:00,13.39,13.71,13.3,13.64,324800.0,13.39,13.71,13.3,13.64,324800.0
2008-12-23 14:30:00,13.65,13.74,13.44,13.72,344600.0,13.65,13.74,13.44,13.72,344600.0
2008-12-23 15:00:00,13.71,13.86,13.66,13.81,407000.0,13.71,13.86,13.66,13.81,407000.0
2008-12-23 15:30:00,13.8,13.88,13.75,13.79,434400.0,13.8,13.88,13.75,13.79,434400.0
2008-12-24 09:30:00,13.94,15.08,13.87,15.0,803100.0,13.94,15.08,13.87,15.0,803100.0
2008-12-24 10:00:00,14.99,15.25,14.94,15.14,539400.0,14.99,15.25,14.94,15.14,539400.0
2008-12-24 10:30:00,15.14,15.37,15.04,15.24,354500.0,15.14,15.37,15.04,15.24,354500.0
2008-12-24 11:00:00,15.24,15.57,15.22,15.47,363700.0,15.24,15.57,15.22,15.47,363700.0
2008-12-24 11:30:00,15.49,15.6,15.24,15.28,345500.0,15.49,15.6,15.24,15.28,345500.0
2008-12-24 12:00:00,15.27,15.67,15.27,15.48,322900.0,15.27,15.67,15.27,15.48,322900.0
2008-12-24 12:30:00,15.48,15.68,15.42,15.6,443800.0,15.48,15.68,15.42,15.6,443800.0
2008-12-26 09:30:00,16.06,16.19,15.41,15.46,516800.0,16.06,16.19,15.41,15.46,516800.0
2008-12-26 10:00:00,15.46,15.65,15.37,15.47,236600.0,15.46,15.65,15.37,15.47,236600.0
2008-12-26 10:30:00,15.47,15.52,15.26,15.38,156800.0,15.47,15.52,15.26,15.38,156800.0
2008-12-26 11:00:00,15.42,15.46,15.32,15.38,292800.0,15.42,15.46,15.32,15.38,292800.0
2008-12-26 11:30:00,15.37,15.45,15.34,15.43,99700.0,15.37,15.45,15.34,15.43,99700.0
2008-12-26 12:00:00,15.43,15.59,15.41,15.52,50000.0,15.43,15.59,15.41,15.52,50000.0
2008-12-26 12:30:00,15.52,15.52,15.42,15.46,28100.0,15.52,15.52,15.42,15.46,28100.0
2008-12-26 13:00:00,15.46,15.52,15.45,15.52,22000.0,15.46,15.52,15.45,15.52,22000.0
2008-12-26 13:30:00,15.52,15.7,15.52,15.67,73800.0,15.52,15.7,15.52,15.67,73800.0
2008-12-26 14:00:00,15.65,15.72,15.65,15.69,51700.0,15.65,15.72,15.65,15.69,51700.0
2008-12-26 14:30:00,15.69,15.75,15.65,15.69,72700.0,15.69,15.75,15.65,15.69,72700.0
2008-12-26 15:00:00,15.69,15.85,15.68,15.84,91100.0,15.69,15.85,15.68,15.84,91100.0
2008-12-26 15:30:00,15.85,15.87,15.74,15.81,190400.0,15.85,15.87,15.74,15.81,190400.0
2008-12-29 09:30:00,15.5,16.07,15.46,15.59,159100.0,15.5,16.07,15.46,15.59,159100.0
2008-12-29 10:00:00,15.59,15.59,15.23,15.4,243000.0,15.59,15.59,15.23,15.4,243000.0
2008-12-29 10:30:00,15.38,15.41,15.25,15.35,165600.0,15.38,15.41,15.25,15.35,165600.0
2008-12-29 11:00:00,15.34,15.37,15.22,15.28,116100.0,15.34,15.37,15.22,15.28,116100.0
2008-12-29 11:30:00,15.29,15.3,15.22,15.28,99300.0,15.29,15.3,15.22,15.28,99300.0
2008-12-29 12:00:00,15.28,15.34,15.17,15.2,63700.0,15.28,15.34,15.17,15.2,63700.0
2008-12-29 12:30:00,15.2,15.2,15.04,15.07,69000.0,15.2,15.2,15.04,15.07,69000.0
2008-12-29 13:00:00,15.07,15.08,14.98,15.0,103200.0,15.07,15.08,14.98,15.0,103200.0
2008-12-29 13:30:00,15.0,15.12,14.99,15.08,90300.0,15.0,15.12,14.99,15.08,90300.0
2008-12-29 14:00:00,15.07,15.08,15.02,15.07,86700.0,15.07,15.08,15.02,15.07,86700.0
2008-12-29 14:30:00,15.08,15.2,15.06,15.2,114500.0,15.08,15.2,15.06,15.2,114500.0
2008-12-29 15:00:00,15.2,15.35,15.16,15.18,208800.0,15.2,15.35,15.16,15.18,208800.0
2008-12-29 15:30:00,15.18,15.26,15.1,15.19,333600.0,15.18,15.26,15.1,15.19,333600.0
2008-12-30 09:30:00,15.15,15.22,14.94,15.19,180400.0,15.15,15.22,14.94,15.19,180400.0
2008-12-30 10:00:00,15.19,15.29,15.0,15.23,143200.0,15.19,15.29,15.0,15.23,143200.0
2008-12-30 10:30:00,15.23,15.35,15.09,15.11,111600.0,15.23,15.35,15.09,15.11,111600.0
2008-12-30 11:00:00,15.11,15.23,15.07,15.22,128500.0,15.11,15.23,15.07,15.22,128500.0
2008-12-30 11:30:00,15.23,15.27,15.17,15.25,151600.0,15.23,15.27,15.17,15.25,151600.0
2008-12-30 12:00:00,15.26,15.29,15.14,15.21,215300.0,15.26,15.29,15.14,15.21,215300.0
2008-12-30 12:30:00,15.21,15.23,15.01,15.04,296800.0,15.21,15.23,15.01,15.04,296800.0
2008-12-30 13:00:00,15.04,15.2,15.03,15.19,160200.0,15.04,15.2,15.03,15.19,160200.0
2008-12-30 13:30:00,15.19,15.3,15.13,15.13,146900.0,15.19,15.3,15.13,15.13,146900.0
2008-12-30 14:00:00,15.13,15.38,15.12,15.36,139100.0,15.13,15.38,15.12,15.36,139100.0
2008-12-30 14:30:00,15.37,15.52,15.36,15.43,158200.0,15.37,15.52,15.36,15.43,158200.0
2008-12-30 15:00:00,15.44,15.54,15.43,15.5,148400.0,15.44,15.54,15.43,15.5,148400.0
2008-12-30 15:30:00,15.51,15.72,15.48,15.72,384200.0,15.51,15.72,15.48,15.72,384200.0
2008-12-31 09:30:00,15.75,15.98,15.33,15.57,185000.0,15.75,15.98,15.33,15.57,185000.0
2008-12-31 10:00:00,15.55,15.83,15.55,15.76,94000.0,15.55,15.83,15.55,15.76,94000.0
2008-12-31 10:30:00,15.71,15.78,15.62,15.75,92500.0,15.71,15.78,15.62,15.75,92500.0
2008-12-31 11:00:00,15.75,15.76,15.65,15.76,105000.0,15.75,15.76,15.65,15.76,105000.0
2008-12-31 11:30:00,15.76,15.83,15.67,15.67,97700.0,15.76,15.83,15.67,15.67,97700.0
2008-12-31 12:00:00,15.68,15.74,15.67,15.68,62400.0,15.68,15.74,15.67,15.68,62400.0
2008-12-31 12:30:00,15.68,15.82,15.68,15.81,96200.0,15.68,15.82,15.68,15.81,96200.0
2008-12-31 13:00:00,15.82,15.87,15.75,15.75,111100.0,15.82,15.87,15.75,15.75,111100.0
2008-12-31 13:30:00,15.75,15.77,15.67,15.77,79600.0,15.75,15.77,15.67,15.77,79600.0
2008-12-31 14:00:00,15.77,15.83,15.73,15.76,70600.0,15.77,15.83,15.73,15.76,70600.0
2008-12-31 14:30:00,15.78,15.88,15.78,15.88,114000.0,15.78,15.88,15.78,15.88,114000.0
2008-12-31 15:00:00,15.89,15.95,15.81,15.91,143500.0,15.89,15.95,15.81,15.91,143500.0
2008-12-31 15:30:00,15.9,16.02,15.81,15.91,404400.0,15.9,16.02,15.81,15.91,404400.0
2009-01-02 09:30:00,16.0,16.4,15.95,16.2,186300.0,16.0,16.4,15.95,16.2,186300.0
2009-01-02 10:00:00,16.21,16.45,16.15,16.42,117300.0,16.21,16.45,16.15,16.42,117300.0
2009-01-02 10:30:00,16.43,16.68,16.36,16.67,246800.0,16.43,16.68,16.36,16.67,246800.0
2009-01-02 11:00:00,16.67,16.75,16.5,16.65,227500.0,16.67,16.75,16.5,16.65,227500.0
2009-01-02 11:30:00,16.65,16.79,16.65,16.77,161200.0,16.65,16.79,16.65,16.77,161200.0
2009-01-02 12:00:00,16.77,16.8,16.73,16.79,89400.0,16.77,16.8,16.73,16.79,89400.0
2009-01-02 12:30:00,16.79,16.95,16.79,16.91,150900.0,16.79,16.95,16.79,16.91,150900.0
2009-01-02 13:00:00,16.93,17.0,16.91,16.99,106800.0,16.93,17.0,16.91,16.99,106800.0
2009-01-02 13:30:00,16.99,17.17,16.96,17.07,191900.0,16.99,17.17,16.96,17.07,191900.0
2009-01-02 14:00:00,17.08,17.21,16.96,17.17,420600.0,17.08,17.21,16.96,17.17,420600.0
2009-01-02 14:30:00,17.18,17.24,17.11,17.22,180000.0,17.18,17.24,17.11,17.22,180000.0
2009-01-02 15:00:00,17.22,17.34,17.21,17.33,259300.0,17.22,17.34,17.21,17.33,259300.0
2009-01-02 15:30:00,17.34,17.6,17.32,17.49,803200.0,17.34,17.6,17.32,17.49,803200.0
2009-01-05 09:30:00,18.09,18.3,17.55,17.65,585200.0,18.09,18.3,17.55,17.65,585200.0
2009-01-05 10:00:00,17.63,18.08,17.63,18.07,398100.0,17.63,18.08,17.63,18.07,398100.0
2009-01-05 10:30:00,18.07,18.2,17.8,17.81,399600.0,18.07,18.2,17.8,17.81,399600.0
2009-01-05 11:00:00,17.8,17.84,17.6,17.67,272700.0,17.8,17.84,17.6,17.67,272700.0
2009-01-05 11:30:00,17.66,17.83,17.61,17.63,150500.0,17.66,17.83,17.61,17.63,150500.0
2009-01-05 12:00:00,17.63,17.82,17.62,17.68,164900.0,17.63,17.82,17.62,17.68,164900.0
2009-01-05 12:30:00,17.68,17.83,17.66,17.83,110700.0,17.68,17.83,17.66,17.83,110700.0
2009-01-05 13:00:00,17.83,17.93,17.78,17.84,117300.0,17.83,17.93,17.78,17.84,117300.0
2009-01-05 13:30:00,17.85,17.88,17.75,17.84,152700.0,17.85,17.88,17.75,17.84,152700.0
2009-01-05 14:00:00,17.84,17.89,17.7,17.73,224600.0,17.84,17.89,17.7,17.73,224600.0
2009-01-05 14:30:00,17.72,17.75,17.37,17.51,294700.0,17.72,17.75,17.37,17.51,294700.0
2009-01-05 15:00:00,17.5,17.68,17.35,17.4,259300.0,17.5,17.68,17.35,17.4,259300.0
2009-01-05 15:30:00,17.38,17.56,17.31,17.42,539900.0,17.38,17.56,17.31,17.42,539900.0
2009-01-06 09:30:00,17.6,18.0,17.45,17.9,293000.0,17.6,18.0,17.45,17.9,293000.0
2009-01-06 10:00:00,17.9,17.92,17.68,17.74,303800.0,17.9,17.92,17.68,17.74,303800.0
2009-01-06 10:30:00,17.73,17.93,17.73,17.8,116500.0,17.73,17.93,17.73,17.8,116500.0
2009-01-06 11:00:00,17.81,17.86,17.68,17.77,95600.0,17.81,17.86,17.68,17.77,95600.0
2009-01-06 11:30:00,17.77,17.84,17.75,17.77,70800.0,17.77,17.84,17.75,17.77,70800.0
2009-01-06 12:00:00,17.76,18.0,17.76,17.96,142700.0,17.76,18.0,17.76,17.96,142700.0
2009-01-06 12:30:00,17.97,18.22,17.97,18.14,315300.0,17.97,18.22,17.97,18.14,315300.0
2009-01-06 13:00:00,18.15,18.15,17.91,18.03,121200.0,18.15,18.15,17.91,18.03,121200.0
2009-01-06 13:30:00,18.04,18.13,17.99,18.07,288200.0,18.04,18.13,17.99,18.07,288200.0
2009-01-06 14:00:00,18.07,18.25,17.99,18.19,167600.0,18.07,18.25,17.99,18.19,167600.0
2009-01-06 14:30:00,18.19,18.47,18.18,18.41,267800.0,18.19,18.47,18.18,18.41,267800.0
2009-01-06 15:00:00,18.42,18.46,18.06,18.16,242400.0,18.42,18.46,18.06,18.16,242400.0
2009-01-06 15:30:00,18.17,18.33,18.14,18.26,525500.0,18.17,18.33,18.14,18.26,525500.0
2009-01-07 09:30:00,18.5,18.7,17.53,17.85,598800.0,18.5,18.7,17.53,17.85,598800.0
2009-01-07 10:00:00,17.87,17.91,17.6,17.79,181500.0,17.87,17.91,17.6,17.79,181500.0
2009-01-07 10:30:00,17.79,17.9,17.65,17.71,194900.0,17.79,17.9,17.65,17.71,194900.0
2009-01-07 11:00:00,17.7,17.93,17.67,17.89,184300.0,17.7,17.93,17.67,17.89,184300.0
2009-01-07 11:30:00,17.88,18.1,17.88,18.05,154800.0,17.88,18.1,17.88,18.05,154800.0
2009-01-07 12:00:00,18.04,18.04,17.89,18.01,86700.0,18.04,18.04,17.89,18.01,86700.0
2009-01-07 12:30:00,18.0,18.03,17.86,17.89,88400.0,18.0,18.03,17.86,17.89,88400.0
2009-01-07 13:00:00,17.89,18.05,17.84,18.04,79200.0,17.89,18.05,17.84,18.04,79200.0
2009-01-07 13:30:00,18.03,18.05,17.78,17.79,103800.0,18.03,18.05,17.78,17.79,103800.0
2009-01-07 14:00:00,17.81,17.83,17.65,17.69,136100.0,17.81,17.83,17.65,17.69,136100.0
2009-01-07 14:30:00,17.69,17.71,17.56,17.61,194600.0,17.69,17.71,17.56,17.61,194600.0
2009-01-07 15:00:00,17.6,17.75,17.48,17.72,214000.0,17.6,17.75,17.48,17.72,214000.0
2009-01-07 15:30:00,17.73,17.83,17.66,17.78,329900.0,17.73,17.83,17.66,17.78,329900.0
2009-01-08 09:30:00,17.78,17.88,17.4,17.88,185500.0,17.78,17.88,17.4,17.88,185500.0
2009-01-08 10:00:00,17.87,18.15,17.86,17.98,195100.0,17.87,18.15,17.86,17.98,195100.0
2009-01-08 10:30:00,17.98,18.15,17.84,18.02,145800.0,17.98,18.15,17.84,18.02,145800.0
2009-01-08 11:00:00,18.0,18.2,17.96,17.96,113800.0,18.0,18.2,17.96,17.96,113800.0
2009-01-08 11:30:00,17.96,18.05,17.85,17.86,91000.0,17.96,18.05,17.85,17.86,91000.0
2009-01-08 12:00:00,17.86,18.0,17.86,17.94,65700.0,17.86,18.0,17.86,17.94,65700.0
2009-01-08 12:30:00,17.94,17.97,17.83,17.87,87600.0,17.94,17.97,17.83,17.87,87600.0
2009-01-08 13:00:00,17.85,17.94,17.81,17.85,77100.0,17.85,17.94,17.81,17.85,77100.0
2009-01-08 13:30:00,17.84,17.98,17.83,17.92,55300.0,17.84,17.98,17.83,17.92,55300.0
2009-01-08 14:00:00,17.94,18.1,17.94,18.01,99700.0,17.94,18.1,17.94,18.01,99700.0
2009-01-08 14:30:00,18.01,18.5,17.95,18.46,287300.0,18.01,18.5,17.95,18.46,287300.0
2009-01-08 15:00:00,18.46,18.46,18.25,18.39,250500.0,18.46,18.46,18.25,18.39,250500.0
2009-01-08 15:30:00,18.38,18.58,18.28,18.5,427300.0,18.38,18.58,18.28,18.5,427300.0
2009-01-09 09:30:00,18.14,18.65,17.4,17.81,418000.0,18.14,18.65,17.4,17.81,418000.0
2009-01-09 10:00:00,17.8,17.96,17.4,17.58,338500.0,17.8,17.96,17.4,17.58,338500.0
2009-01-09 10:30:00,17.56,17.64,17.4,17.47,187700.0,17.56,17.64,17.4,17.47,187700.0
2009-01-09 11:00:00,17.46,17.82,17.43,17.73,170000.0,17.46,17.82,17.43,17.73,170000.0
2009-01-09 11:30:00,17.74,17.74,17.54,17.69,72800.0,17.74,17.74,17.54,17.69,72800.0
2009-01-09 12:00:00,17.69,17.77,14.18,14.19,4084000.0,17.69,17.77,14.18,14.19,4084000.0
2009-01-09 12:30:00,14.22,14.28,12.05,12.14,7130100.0,14.22,14.28,12.05,12.14,7130100.0
2009-01-09 13:00:00,12.16,12.44,10.25,11.0,7064900.0,12.16,12.44,10.25,11.0,7064900.0
2009-01-09 13:30:00,11.0,11.89,10.79,11.62,5080700.0,11.0,11.89,10.79,11.62,5080700.0
2009-01-09 14:00:00,11.63,12.15,11.55,11.88,2808000.0,11.63,12.15,11.55,11.88,2808000.0
2009-01-09 14:30:00,11.88,12.05,11.46,11.66,2322000.0,11.88,12.05,11.46,11.66,2322000.0
2009-01-09 15:00:00,11.66,11.89,11.1,11.34,2231200.0,11.66,11.89,11.1,11.34,2231200.0
2009-01-09 15:30:00,11.34,11.6,11.2,11.26,2848600.0,11.34,11.6,11.2,11.26,2848600.0
2009-01-12 09:30:00,11.34,11.39,10.32,11.04,2027400.0,11.34,11.39,10.32,11.04,2027400.0
2009-01-12 10:00:00,11.04,11.35,10.86,11.16,1088700.0,11.04,11.35,10.86,11.16,1088700.0
2009-01-12 10:30:00,11.16,11.33,11.1,11.22,512600.0,11.16,11.33,11.1,11.22,512600.0
2009-01-12 11:00:00,11.22,11.23,10.96,11.03,562700.0,11.22,11.23,10.96,11.03,562700.0
2009-01-12 11:30:00,11.05,11.08,10.77,10.98,467600.0,11.05,11.08,10.77,10.98,467600.0
2009-01-12 12:00:00,10.98,11.2,10.96,11.1,258400.0,10.98,11.2,10.96,11.1,258400.0
2009-01-12 12:30:00,11.11,11.25,11.09,11.1,272300.0,11.11,11.25,11.09,11.1,272300.0
2009-01-12 13:00:00,11.11,11.22,11.1,11.22,169100.0,11.11,11.22,11.1,11.22,169100.0
2009-01-12 13:30:00,11.21,11.66,11.11,11.53,674500.0,11.21,11.66,11.11,11.53,674500.0
2009-01-12 14:00:00,11.53,11.59,11.31,11.55,620000.0,11.53,11.59,11.31,11.55,620000.0
2009-01-12 14:30:00,11.55,11.56,11.21,11.44,565200.0,11.55,11.56,11.21,11.44,565200.0
2009-01-12 15:00:00,11.45,11.56,11.34,11.48,741000.0,11.45,11.56,11.34,11.48,741000.0
2009-01-12 15:30:00,11.48,11.6,11.37,11.52,1189700.0,11.48,11.6,11.37,11.52,1189700.0
2009-01-13 09:30:00,11.34,11.44,10.88,11.25,799200.0,11.34,11.44,10.88,11.25,799200.0
2009-01-13 10:00:00,11.25,11.29,10.98,11.06,389800.0,11.25,11.29,10.98,11.06,389800.0
2009-01-13 10:30:00,11.04,11.15,10.85,11.13,452300.0,11.04,11.15,10.85,11.13,452300.0
2009-01-13 11:00:00,11.12,11.14,10.73,10.86,430100.0,11.12,11.14,10.73,10.86,430100.0
2009-01-13 11:30:00,10.85,10.88,10.62,10.78,440500.0,10.85,10.88,10.62,10.78,440500.0
2009-01-13 12:00:00,10.8,10.8,10.5,10.52,522200.0,10.8,10.8,10.5,10.52,522200.0
2009-01-13 12:30:00,10.51,10.51,9.9,9.9,1250900.0,10.51,10.51,9.9,9.9,1250900.0
2009-01-13 13:00:00,9.92,9.99,9.52,9.7,1166700.0,9.92,9.99,9.52,9.7,1166700.0
2009-01-13 13:30:00,9.71,9.92,9.59,9.59,545500.0,9.71,9.92,9.59,9.59,545500.0
2009-01-13 14:00:00,9.59,9.74,9.36,9.48,851100.0,9.59,9.74,9.36,9.48,851100.0
2009-01-13 14:30:00,9.48,10.16,9.4,9.99,1652100.0,9.48,10.16,9.4,9.99,1652100.0
2009-01-13 15:00:00,9.96,9.98,9.69,9.85,908000.0,9.96,9.98,9.69,9.85,908000.0
2009-01-13 15:30:00,9.86,9.97,9.73,9.91,1088000.0,9.86,9.97,9.73,9.91,1088000.0
2009-01-14 09:30:00,9.76,10.24,9.46,9.71,829900.0,9.76,10.24,9.46,9.71,829900.0
2009-01-14 10:00:00,9.72,9.76,9.45,9.6,494100.0,9.72,9.76,9.45,9.6,494100.0
2009-01-14 10:30:00,9.6,9.61,9.27,9.34,439400.0,9.6,9.61,9.27,9.34,439400.0
2009-01-14 11:00:00,9.33,9.4,9.1,9.33,617800.0,9.33,9.4,9.1,9.33,617800.0
2009-01-14 11:30:00,9.33,9.47,9.24,9.37,279500.0,9.33,9.47,9.24,9.37,279500.0
2009-01-14 12:00:00,9.37,9.4,9.25,9.27,234400.0,9.37,9.4,9.25,9.27,234400.0
2009-01-14 12:30:00,9.27,9.35,9.24,9.33,123100.0,9.27,9.35,9.24,9.33,123100.0
2009-01-14 13:00:00,9.33,9.37,9.26,9.27,118700.0,9.33,9.37,9.26,9.27,118700.0
2009-01-14 13:30:00,9.28,9.35,9.26,9.32,118600.0,9.28,9.35,9.26,9.32,118600.0
2009-01-14 14:00:00,9.33,9.48,9.3,9.4,352600.0,9.33,9.48,9.3,9.4,352600.0
2009-01-14 14:30:00,9.4,9.55,9.4,9.45,307100.0,9.4,9.55,9.4,9.45,307100.0
2009-01-14 15:00:00,9.45,9.45,9.28,9.31,402900.0,9.45,9.45,9.28,9.31,402900.0
2009-01-14 15:30:00,9.32,9.41,9.3,9.39,646500.0,9.32,9.41,9.3,9.39,646500.0
2009-01-15 09:30:00,8.65,8.9,8.42,8.48,1218600.0,8.65,8.9,8.42,8.48,1218600.0
2009-01-15 10:00:00,8.48,8.5,7.8,7.82,1142600.0,8.48,8.5,7.8,7.82,1142600.0
2009-01-15 10:30:00,7.81,7.87,7.68,7.78,573800.0,7.81,7.87,7.68,7.78,573800.0
2009-01-15 11:00:00,7.77,7.86,7.74,7.82,496800.0,7.77,7.86,7.74,7.82,496800.0
2009-01-15 11:30:00,7.83,7.98,7.82,7.98,418500.0,7.83,7.98,7.82,7.98,418500.0
2009-01-15 12:00:00,7.98,8.09,7.97,8.0,677400.0,7.98,8.09,7.97,8.0,677400.0
2009-01-15 12:30:00,8.01,8.08,7.93,8.06,405500.0,8.01,8.08,7.93,8.06,405500.0
2009-01-15 13:00:00,8.06,8.36,8.05,8.36,439300.0,8.06,8.36,8.05,8.36,439300.0
2009-01-15 13:30:00,8.36,8.6,8.28,8.55,674500.0,8.36,8.6,8.28,8.55,674500.0
2009-01-15 14:00:00,8.56,8.94,8.5,8.89,1121700.0,8.56,8.94,8.5,8.89,1121700.0
2009-01-15 14:30:00,8.89,9.03,8.77,8.82,754000.0,8.89,9.03,8.77,8.82,754000.0
2009-01-15 15:00:00,8.82,9.1,8.82,8.97,749300.0,8.82,9.1,8.82,8.97,749300.0
2009-01-15 15:30:00,8.97,8.99,8.74,8.96,762800.0,8.97,8.99,8.74,8.96,762800.0
2009-01-16 09:30:00,9.23,9.67,9.23,9.64,995300.0,9.23,9.67,9.23,9.64,995300.0
2009-01-16 10:00:00,9.64,9.91,9.64,9.81,771900.0,9.64,9.91,9.64,9.81,771900.0
2009-01-16 10:30:00,9.81,9.85,9.54,9.58,426000.0,9.81,9.85,9.54,9.58,426000.0
2009-01-16 11:00:00,9.58,9.63,9.36,9.4,379700.0,9.58,9.63,9.36,9.4,379700.0
2009-01-16 11:30:00,9.4,9.48,9.12,9.18,500500.0,9.4,9.48,9.12,9.18,500500.0
2009-01-16 12:00:00,9.18,9.26,8.93,9.16,338300.0,9.18,9.26,8.93,9.16,338300.0
2009-01-16 12:30:00,9.16,9.4,9.12,9.25,390100.0,9.16,9.4,9.12,9.25,390100.0
2009-01-16 13:00:00,9.25,9.29,9.17,9.26,311700.0,9.25,9.29,9.17,9.26,311700.0
2009-01-16 13:30:00,9.27,9.46,9.22,9.44,246800.0,9.27,9.46,9.22,9.44,246800.0
2009-01-16 14:00:00,9.45,9.55,9.37,9.46,418500.0,9.45,9.55,9.37,9.46,418500.0
2009-01-16 14:30:00,9.46,9.51,9.33,9.51,244300.0,9.46,9.51,9.33,9.51,244300.0
2009-01-16 15:00:00,9.5,9.53,9.36,9.37,400000.0,9.5,9.53,9.36,9.37,400000.0
2009-01-16 15:30:00,9.37,9.5,9.35,9.47,845400.0,9.37,9.5,9.35,9.47,845400.0
2009-01-20 09:30:00,9.09,9.21,8.65,8.79,425300.0,9.09,9.21,8.65,8.79,425300.0
2009-01-20 10:00:00,8.81,8.98,8.66,8.94,308900.0,8.81,8.98,8.66,8.94,308900.0
2009-01-20 10:30:00,8.94,8.95,8.71,8.73,200400.0,8.94,8.95,8.71,8.73,200400.0
2009-01-20 11:00:00,8.72,8.82,8.54,8.61,264100.0,8.72,8.82,8.54,8.61,264100.0
2009-01-20 11:30:00,8.6,8.82,8.57,8.59,221200.0,8.6,8.82,8.57,8.59,221200.0
2009-01-20 12:00:00,8.58,8.73,8.52,8.54,189900.0,8.58,8.73,8.52,8.54,189900.0
2009-01-20 12:30:00,8.54,8.68,8.54,8.59,127000.0,8.54,8.68,8.54,8.59,127000.0
2009-01-20 13:00:00,8.59,8.65,8.47,8.52,182700.0,8.59,8.65,8.47,8.52,182700.0
2009-01-20 13:30:00,8.51,8.51,8.26,8.3,269100.0,8.51,8.51,8.26,8.3,269100.0
2009-01-20 14:00:00,8.29,8.4,8.2,8.28,361500.0,8.29,8.4,8.2,8.28,361500.0
2009-01-20 14:30:00,8.28,8.3,8.18,8.23,258400.0,8.28,8.3,8.18,8.23,258400.0
2009-01-20 15:00:00,8.23,8.27,8.1,8.23,472300.0,8.23,8.27,8.1,8.23,472300.0
2009-01-20 15:30:00,8.22,8.33,8.11,8.12,734200.0,8.22,8.33,8.11,8.12,734200.0
2009-01-21 09:30:00,8.31,8.5,8.1,8.18,287600.0,8.31,8.5,8.1,8.18,287600.0
2009-01-21 10:00:00,8.18,8.42,8.16,8.25,295800.0,8.18,8.42,8.16,8.25,295800.0
2009-01-21 10:30:00,8.25,8.3,7.97,7.98,199000.0,8.25,8.3,7.97,7.98,199000.0
2009-01-21 11:00:00,7.97,8.14,7.95,8.04,211500.0,7.97,8.14,7.95,8.04,211500.0
2009-01-21 11:30:00,8.05,8.1,8.0,8.01,110900.0,8.05,8.1,8.0,8.01,110900.0
2009-01-21 12:00:00,8.01,8.15,8.0,8.02,130600.0,8.01,8.15,8.0,8.02,130600.0
2009-01-21 12:30:00,8.01,8.08,8.0,8.07,131100.0,8.01,8.08,8.0,8.07,131100.0
2009-01-21 13:00:00,8.07,8.12,8.01,8.01,70100.0,8.07,8.12,8.01,8.01,70100.0
2009-01-21 13:30:00,8.02,8.24,8.01,8.21,203000.0,8.02,8.24,8.01,8.21,203000.0
2009-01-21 14:00:00,8.22,8.28,8.16,8.26,174700.0,8.22,8.28,8.16,8.26,174700.0
2009-01-21 14:30:00,8.26,8.4,8.26,8.39,174900.0,8.26,8.4,8.26,8.39,174900.0
2009-01-21 15:00:00,8.4,8.48,8.35,8.41,266100.0,8.4,8.48,8.35,8.41,266100.0
2009-01-21 15:30:00,8.41,8.64,8.4,8.6,665200.0,8.41,8.64,8.4,8.6,665200.0
2009-01-22 09:30:00,8.5,8.5,8.03,8.13,258200.0,8.5,8.5,8.03,8.13,258200.0
2009-01-22 10:00:00,8.12,8.26,8.08,8.17,169500.0,8.12,8.26,8.08,8.17,169500.0
2009-01-22 10:30:00,8.16,8.18,8.08,8.12,142400.0,8.16,8.18,8.08,8.12,142400.0
2009-01-22 11:00:00,8.12,8.24,8.04,8.16,171600.0,8.12,8.24,8.04,8.16,171600.0
2009-01-22 11:30:00,8.16,8.2,8.06,8.06,119700.0,8.16,8.2,8.06,8.06,119700.0
2009-01-22 12:00:00,8.07,8.13,8.05,8.13,99800.0,8.07,8.13,8.05,8.13,99800.0
2009-01-22 12:30:00,8.12,8.26,8.08,8.21,133000.0,8.12,8.26,8.08,8.21,133000.0
2009-01-22 13:00:00,8.22,8.33,8.21,8.25,114500.0,8.22,8.33,8.21,8.25,114500.0
2009-01-22 13:30:00,8.24,8.5,8.21,8.5,210300.0,8.24,8.5,8.21,8.5,210300.0
2009-01-22 14:00:00,8.5,8.76,8.47,8.62,338900.0,8.5,8.76,8.47,8.62,338900.0
2009-01-22 14:30:00,8.61,8.7,8.39,8.53,284000.0,8.61,8.7,8.39,8.53,284000.0
2009-01-22 15:00:00,8.52,8.55,8.29,8.39,316200.0,8.52,8.55,8.29,8.39,316200.0
2009-01-22 15:30:00,8.39,8.51,8.3,8.35,483700.0,8.39,8.51,8.3,8.35,483700.0
2009-01-23 09:30:00,8.2,8.47,8.1,8.39,209000.0,8.2,8.47,8.1,8.39,209000.0
2009-01-23 10:00:00,8.37,8.78,8.36,8.67,281700.0,8.37,8.78,8.36,8.67,281700.0
2009-01-23 10:30:00,8.66,8.67,8.41,8.64,203800.0,8.66,8.67,8.41,8.64,203800.0
2009-01-23 11:00:00,8.64,8.97,8.64,8.86,245800.0,8.64,8.97,8.64,8.86,245800.0
2009-01-23 11:30:00,8.88,8.97,8.76,8.8,197900.0,8.88,8.97,8.76,8.8,197900.0
2009-01-23 12:00:00,8.81,8.88,8.74,8.84,153800.0,8.81,8.88,8.74,8.84,153800.0
2009-01-23 12:30:00,8.81,8.92,8.72,8.83,106600.0,8.81,8.92,8.72,8.83,106600.0
2009-01-23 13:00:00,8.82,9.0,8.76,8.96,152000.0,8.82,9.0,8.76,8.96,152000.0
2009-01-23 13:30:00,8.95,9.05,8.94,9.04,142800.0,8.95,9.05,8.94,9.04,142800.0
2009-01-23 14:00:00,9.05,9.08,8.96,9.0,184200.0,9.05,9.08,8.96,9.0,184200.0
2009-01-23 14:30:00,9.0,9.0,8.75,8.79,311400.0,9.0,9.0,8.75,8.79,311400.0
2009-01-23 15:00:00,8.79,8.85,8.75,8.77,330300.0,8.79,8.85,8.75,8.77,330300.0
2009-01-23 15:30:00,8.76,8.83,8.75,8.8,593400.0,8.76,8.83,8.75,8.8,593400.0
2009-01-26 09:30:00,9.01,9.35,8.93,9.11,400400.0,9.01,9.35,8.93,9.11,400400.0
2009-01-26 10:00:00,9.11,9.47,9.11,9.3,412900.0,9.11,9.47,9.11,9.3,412900.0
2009-01-26 10:30:00,9.31,9.39,9.19,9.23,122100.0,9.31,9.39,9.19,9.23,122100.0
2009-01-26 11:00:00,9.23,9.31,9.14,9.22,107400.0,9.23,9.31,9.14,9.22,107400.0
2009-01-26 11:30:00,9.23,9.27,9.12,9.19,67100.0,9.23,9.27,9.12,9.19,67100.0
2009-01-26 12:00:00,9.2,9.25,9.16,9.18,77400.0,9.2,9.25,9.16,9.18,77400.0
2009-01-26 12:30:00,9.19,9.27,9.11,9.22,71900.0,9.19,9.27,9.11,9.22,71900.0
2009-01-26 13:00:00,9.21,9.27,9.08,9.14,97400.0,9.21,9.27,9.08,9.14,97400.0
2009-01-26 13:30:00,9.15,9.15,8.96,9.02,188200.0,9.15,9.15,8.96,9.02,188200.0
2009-01-26 14:00:00,9.01,9.05,8.82,8.96,190600.0,9.01,9.05,8.82,8.96,190600.0
2009-01-26 14:30:00,8.96,9.06,8.9,9.03,175800.0,8.96,9.06,8.9,9.03,175800.0
2009-01-26 15:00:00,9.04,9.15,8.97,9.06,162500.0,9.04,9.15,8.97,9.06,162500.0
2009-01-26 15:30:00,9.05,9.09,8.88,8.97,361400.0,9.05,9.09,8.88,8.97,361400.0
2009-01-27 09:30:00,8.86,9.28,8.86,8.98,235200.0,8.86,9.28,8.86,8.98,235200.0
2009-01-27 10:00:00,8.95,9.0,8.68,8.83,216900.0,8.95,9.0,8.68,8.83,216900.0
2009-01-27 10:30:00,8.83,8.94,8.77,8.93,132300.0,8.83,8.94,8.77,8.93,132300.0
2009-01-27 11:00:00,8.92,9.02,8.84,8.99,159500.0,8.92,9.02,8.84,8.99,159500.0
2009-01-27 11:30:00,8.99,9.0,8.84,8.85,78100.0,8.99,9.0,8.84,8.85,78100.0
2009-01-27 12:00:00,8.85,9.12,8.85,9.12,157000.0,8.85,9.12,8.85,9.12,157000.0
2009-01-27 12:30:00,9.12,9.12,8.95,9.03,75400.0,9.12,9.12,8.95,9.03,75400.0
2009-01-27 13:00:00,9.04,9.05,8.9,8.92,81800.0,9.04,9.05,8.9,8.92,81800.0
2009-01-27 13:30:00,8.93,9.03,8.88,8.93,116500.0,8.93,9.03,8.88,8.93,116500.0
2009-01-27 14:00:00,8.93,9.01,8.88,8.93,121300.0,8.93,9.01,8.88,8.93,121300.0
2009-01-27 14:30:00,8.93,9.04,8.91,9.01,86500.0,8.93,9.04,8.91,9.01,86500.0
2009-01-27 15:00:00,9.01,9.07,8.91,9.01,162000.0,9.01,9.07,8.91,9.01,162000.0
2009-01-27 15:30:00,9.01,9.04,8.92,8.98,273100.0,9.01,9.04,8.92,8.98,273100.0
2009-01-28 09:30:00,9.12,9.35,9.1,9.11,224700.0,9.12,9.35,9.1,9.11,224700.0
2009-01-28 10:00:00,9.1,9.14,8.98,9.06,149900.0,9.1,9.14,8.98,9.06,149900.0
2009-01-28 10:30:00,9.06,9.26,9.04,9.26,175700.0,9.06,9.26,9.04,9.26,175700.0
2009-01-28 11:00:00,9.26,9.43,9.2,9.28,278900.0,9.26,9.43,9.2,9.28,278900.0
2009-01-28 11:30:00,9.28,9.36,9.24,9.35,93100.0,9.28,9.36,9.24,9.35,93100.0
2009-01-28 12:00:00,9.35,9.39,9.28,9.37,108500.0,9.35,9.39,9.28,9.37,108500.0
2009-01-28 12:30:00,9.37,9.38,9.15,9.22,201100.0,9.37,9.38,9.15,9.22,201100.0
2009-01-28 13:00:00,9.22,9.39,9.17,9.38,132800.0,9.22,9.39,9.17,9.38,132800.0
2009-01-28 13:30:00,9.38,9.39,9.3,9.33,137900.0,9.38,9.39,9.3,9.33,137900.0
2009-01-28 14:00:00,9.34,9.5,9.31,9.43,216100.0,9.34,9.5,9.31,9.43,216100.0
2009-01-28 14:30:00,9.42,9.44,9.27,9.4,160000.0,9.42,9.44,9.27,9.4,160000.0
2009-01-28 15:00:00,9.4,9.44,9.22,9.27,292300.0,9.4,9.44,9.22,9.27,292300.0
2009-01-28 15:30:00,9.27,9.37,9.27,9.35,394100.0,9.27,9.37,9.27,9.35,394100.0
2009-01-29 09:30:00,9.25,9.45,8.98,9.06,269300.0,9.25,9.45,8.98,9.06,269300.0
2009-01-29 10:00:00,9.04,9.06,8.91,8.99,204100.0,9.04,9.06,8.91,8.99,204100.0
2009-01-29 10:30:00,8.97,9.06,8.95,9.02,128600.0,8.97,9.06,8.95,9.02,128600.0
2009-01-29 11:00:00,9.02,9.03,8.95,8.95,110300.0,9.02,9.03,8.95,8.95,110300.0
2009-01-29 11:30:00,8.96,9.01,8.86,8.98,157100.0,8.96,9.01,8.86,8.98,157100.0
2009-01-29 12:00:00,8.97,9.17,8.96,9.11,209600.0,8.97,9.17,8.96,9.11,209600.0
2009-01-29 12:30:00,9.11,9.16,9.06,9.1,89200.0,9.11,9.16,9.06,9.1,89200.0
2009-01-29 13:00:00,9.09,9.09,9.03,9.07,115000.0,9.09,9.09,9.03,9.07,115000.0
2009-01-29 13:30:00,9.07,9.14,9.01,9.13,196800.0,9.07,9.14,9.01,9.13,196800.0
2009-01-29 14:00:00,9.13,9.17,9.04,9.12,252400.0,9.13,9.17,9.04,9.12,252400.0
2009-01-29 14:30:00,9.12,9.12,8.91,8.93,203700.0,9.12,9.12,8.91,8.93,203700.0
2009-01-29 15:00:00,8.94,9.07,8.94,9.03,387600.0,8.94,9.07,8.94,9.03,387600.0
2009-01-29 15:30:00,9.03,9.03,8.85,8.95,711900.0,9.03,9.03,8.85,8.95,711900.0
2009-01-30 09:30:00,9.1,9.45,8.99,9.0,511000.0,9.1,9.45,8.99,9.0,511000.0
2009-01-30 10:00:00,9.0,9.09,8.8,8.88,466700.0,9.0,9.09,8.8,8.88,466700.0
2009-01-30 10:30:00,8.86,9.14,8.8,9.07,248200.0,8.86,9.14,8.8,9.07,248200.0
2009-01-30 11:00:00,9.08,9.23,9.05,9.06,291200.0,9.08,9.23,9.05,9.06,291200.0
2009-01-30 11:30:00,9.06,9.25,9.04,9.19,271100.0,9.06,9.25,9.04,9.19,271100.0
2009-01-30 12:00:00,9.19,9.22,9.08,9.16,131000.0,9.19,9.22,9.08,9.16,131000.0
2009-01-30 12:30:00,9.15,9.24,9.1,9.2,77800.0,9.15,9.24,9.1,9.2,77800.0
2009-01-30 13:00:00,9.2,9.29,9.14,9.18,160700.0,9.2,9.29,9.14,9.18,160700.0
2009-01-30 13:30:00,9.17,9.18,9.07,9.12,137500.0,9.17,9.18,9.07,9.12,137500.0
2009-01-30 14:00:00,9.11,9.18,9.03,9.11,124300.0,9.11,9.18,9.03,9.11,124300.0
2009-01-30 14:30:00,9.12,9.17,9.05,9.14,179700.0,9.12,9.17,9.05,9.14,179700.0
2009-01-30 15:00:00,9.14,9.19,8.95,8.96,421400.0,9.14,9.19,8.95,8.96,421400.0
2009-01-30 15:30:00,8.96,9.1,8.9,9.09,616600.0,8.96,9.1,8.9,9.09,616600.0
2009-02-02 09:30:00,8.92,9.11,8.55,8.61,479000.0,8.92,9.11,8.55,8.61,479000.0
2009-02-02 10:00:00,8.61,9.05,8.61,8.82,416100.0,8.61,9.05,8.61,8.82,416100.0
2009-02-02 10:30:00,8.83,8.86,8.57,8.64,283100.0,8.83,8.86,8.57,8.64,283100.0
2009-02-02 11:00:00,8.63,8.66,8.54,8.59,264500.0,8.63,8.66,8.54,8.59,264500.0
2009-02-02 11:30:00,8.59,8.62,8.44,8.47,397500.0,8.59,8.62,8.44,8.47,397500.0
2009-02-02 12:00:00,8.47,8.5,8.33,8.41,347100.0,8.47,8.5,8.33,8.41,347100.0
2009-02-02 12:30:00,8.41,8.56,8.41,8.46,235900.0,8.41,8.56,8.41,8.46,235900.0
2009-02-02 13:00:00,8.46,8.47,8.33,8.37,217200.0,8.46,8.47,8.33,8.37,217200.0
2009-02-02 13:30:00,8.37,8.46,8.34,8.38,202700.0,8.37,8.46,8.34,8.38,202700.0
2009-02-02 14:00:00,8.38,8.4,8.33,8.38,175100.0,8.38,8.4,8.33,8.38,175100.0
2009-02-02 14:30:00,8.38,8.39,8.26,8.3,480100.0,8.38,8.39,8.26,8.3,480100.0
2009-02-02 15:00:00,8.31,8.5,8.3,8.47,379100.0,8.31,8.5,8.3,8.47,379100.0
2009-02-02 15:30:00,8.47,8.62,8.47,8.55,496300.0,8.47,8.62,8.47,8.55,496300.0
2009-02-03 09:30:00,8.47,8.82,8.41,8.52,306000.0,8.47,8.82,8.41,8.52,306000.0
2009-02-03 10:00:00,8.53,8.79,8.53,8.73,193900.0,8.53,8.79,8.53,8.73,193900.0
2009-02-03 10:30:00,8.72,8.96,8.68,8.79,211200.0,8.72,8.96,8.68,8.79,211200.0
2009-02-03 11:00:00,8.8,9.0,8.8,8.85,266900.0,8.8,9.0,8.8,8.85,266900.0
2009-02-03 11:30:00,8.84,8.87,8.75,8.77,105000.0,8.84,8.87,8.75,8.77,105000.0
2009-02-03 12:00:00,8.77,8.89,8.76,8.78,176300.0,8.77,8.89,8.76,8.78,176300.0
2009-02-03 12:30:00,8.77,8.85,8.77,8.77,59100.0,8.77,8.85,8.77,8.77,59100.0
2009-02-03 13:00:00,8.77,8.78,8.69,8.71,85200.0,8.77,8.78,8.69,8.71,85200.0
2009-02-03 13:30:00,8.71,8.75,8.63,8.72,107700.0,8.71,8.75,8.63,8.72,107700.0
2009-02-03 14:00:00,8.72,8.83,8.7,8.75,135300.0,8.72,8.83,8.7,8.75,135300.0
2009-02-03 14:30:00,8.75,8.87,8.75,8.85,155400.0,8.75,8.87,8.75,8.85,155400.0
2009-02-03 15:00:00,8.85,8.98,8.8,8.98,199600.0,8.85,8.98,8.8,8.98,199600.0
2009-02-03 15:30:00,8.98,9.0,8.88,8.95,473500.0,8.98,9.0,8.88,8.95,473500.0
2009-02-04 09:30:00,7.16,8.18,7.01,8.07,1709700.0,7.16,8.18,7.01,8.07,1709700.0
2009-02-04 10:00:00,8.09,8.18,7.63,7.75,789900.0,8.09,8.18,7.63,7.75,789900.0
2009-02-04 10:30:00,7.75,7.86,7.6,7.7,423300.0,7.75,7.86,7.6,7.7,423300.0
2009-02-04 11:00:00,7.7,7.75,7.61,7.71,333500.0,7.7,7.75,7.61,7.71,333500.0
2009-02-04 11:30:00,7.7,7.74,7.61,7.71,233600.0,7.7,7.74,7.61,7.71,233600.0
2009-02-04 12:00:00,7.71,7.77,7.55,7.58,321900.0,7.71,7.77,7.55,7.58,321900.0
2009-02-04 12:30:00,7.58,7.66,7.56,7.6,127600.0,7.58,7.66,7.56,7.6,127600.0
2009-02-04 13:00:00,7.6,7.65,7.55,7.65,196300.0,7.6,7.65,7.55,7.65,196300.0
2009-02-04 13:30:00,7.65,7.65,7.44,7.47,371800.0,7.65,7.65,7.44,7.47,371800.0
2009-02-04 14:00:00,7.48,7.48,7.36,7.4,330900.0,7.48,7.48,7.36,7.4,330900.0
2009-02-04 14:30:00,7.4,7.49,7.37,7.49,282900.0,7.4,7.49,7.37,7.49,282900.0
2009-02-04 15:00:00,7.49,7.59,7.42,7.56,564000.0,7.49,7.59,7.42,7.56,564000.0
2009-02-04 15:30:00,7.56,7.59,7.52,7.59,720700.0,7.56,7.59,7.52,7.59,720700.0
2009-02-05 09:30:00,7.36,7.6,7.24,7.28,310300.0,7.36,7.6,7.24,7.28,310300.0
2009-02-05 10:00:00,7.27,7.55,7.25,7.49,319200.0,7.27,7.55,7.25,7.49,319200.0
2009-02-05 10:30:00,7.48,7.88,7.47,7.72,506700.0,7.48,7.88,7.47,7.72,506700.0
2009-02-05 11:00:00,7.73,7.84,7.54,7.54,321000.0,7.73,7.84,7.54,7.54,321000.0
2009-02-05 11:30:00,7.59,7.77,7.54,7.72,279700.0,7.59,7.77,7.54,7.72,279700.0
2009-02-05 12:00:00,7.72,7.86,7.69,7.71,265300.0,7.72,7.86,7.69,7.71,265300.0
2009-02-05 12:30:00,7.71,7.79,7.66,7.79,144600.0,7.71,7.79,7.66,7.79,144600.0
2009-02-05 13:00:00,7.79,7.81,7.68,7.68,224500.0,7.79,7.81,7.68,7.68,224500.0
2009-02-05 13:30:00,7.69,7.85,7.68,7.76,208000.0,7.69,7.85,7.68,7.76,208000.0
2009-02-05 14:00:00,7.76,7.97,7.75,7.91,338100.0,7.76,7.97,7.75,7.91,338100.0
2009-02-05 14:30:00,7.92,7.98,7.78,7.82,361400.0,7.92,7.98,7.78,7.82,361400.0
2009-02-05 15:00:00,7.82,7.88,7.75,7.86,336100.0,7.82,7.88,7.75,7.86,336100.0
2009-02-05 15:30:00,7.86,7.92,7.81,7.91,537000.0,7.86,7.92,7.81,7.91,537000.0
2009-02-06 09:30:00,8.0,8.24,8.0,8.06,326800.0,8.0,8.24,8.0,8.06,326800.0
2009-02-06 10:00:00,8.06,8.08,7.78,7.83,467900.0,8.06,8.08,7.78,7.83,467900.0
2009-02-06 10:30:00,7.83,7.94,7.78,7.86,273200.0,7.83,7.94,7.78,7.86,273200.0
2009-02-06 11:00:00,7.87,7.92,7.82,7.87,162800.0,7.87,7.92,7.82,7.87,162800.0
2009-02-06 11:30:00,7.88,8.0,7.86,7.92,137700.0,7.88,8.0,7.86,7.92,137700.0
2009-02-06 12:00:00,7.92,7.96,7.83,7.86,142200.0,7.92,7.96,7.83,7.86,142200.0
2009-02-06 12:30:00,7.86,8.01,7.85,7.99,113700.0,7.86,8.01,7.85,7.99,113700.0
2009-02-06 13:00:00,7.98,8.14,7.97,8.13,185400.0,7.98,8.14,7.97,8.13,185400.0
2009-02-06 13:30:00,8.12,8.18,8.1,8.12,164700.0,8.12,8.18,8.1,8.12,164700.0
2009-02-06 14:00:00,8.12,8.16,8.06,8.12,185000.0,8.12,8.16,8.06,8.12,185000.0
2009-02-06 14:30:00,8.12,8.19,8.11,8.15,196000.0,8.12,8.19,8.11,8.15,196000.0
2009-02-06 15:00:00,8.16,8.16,8.07,8.13,228300.0,8.16,8.16,8.07,8.13,228300.0
2009-02-06 15:30:00,8.14,8.22,8.12,8.19,457700.0,8.14,8.22,8.12,8.19,457700.0
2009-02-09 09:30:00,8.09,8.28,8.02,8.16,168800.0,8.09,8.28,8.02,8.16,168800.0
2009-02-09 10:00:00,8.16,8.17,8.05,8.05,125300.0,8.16,8.17,8.05,8.05,125300.0
2009-02-09 10:30:00,8.05,8.28,8.03,8.25,170500.0,8.05,8.28,8.03,8.25,170500.0
2009-02-09 11:00:00,8.25,8.3,8.18,8.26,157900.0,8.25,8.3,8.18,8.26,157900.0
2009-02-09 11:30:00,8.27,8.3,8.19,8.26,91900.0,8.27,8.3,8.19,8.26,91900.0
2009-02-09 12:00:00,8.26,8.34,8.2,8.33,108400.0,8.26,8.34,8.2,8.33,108400.0
2009-02-09 12:30:00,8.33,8.34,8.19,8.3,141500.0,8.33,8.34,8.19,8.3,141500.0
2009-02-09 13:00:00,8.29,8.37,8.29,8.34,91700.0,8.29,8.37,8.29,8.34,91700.0
2009-02-09 13:30:00,8.33,8.33,8.22,8.29,100400.0,8.33,8.33,8.22,8.29,100400.0
2009-02-09 14:00:00,8.29,8.3,8.14,8.17,139700.0,8.29,8.3,8.14,8.17,139700.0
2009-02-09 14:30:00,8.17,8.22,8.11,8.2,177500.0,8.17,8.22,8.11,8.2,177500.0
2009-02-09 15:00:00,8.2,8.28,8.13,8.26,211700.0,8.2,8.28,8.13,8.26,211700.0
2009-02-09 15:30:00,8.26,8.29,8.2,8.25,334200.0,8.26,8.29,8.2,8.25,334200.0
2009-02-10 09:30:00,8.06,8.38,8.06,8.34,218500.0,8.06,8.38,8.06,8.34,218500.0
2009-02-10 10:00:00,8.33,8.38,8.16,8.19,211800.0,8.33,8.38,8.16,8.19,211800.0
2009-02-10 10:30:00,8.19,8.27,8.1,8.15,228800.0,8.19,8.27,8.1,8.15,228800.0
2009-02-10 11:00:00,8.14,8.24,8.0,8.11,292700.0,8.14,8.24,8.0,8.11,292700.0
2009-02-10 11:30:00,8.1,8.1,7.81,7.95,320900.0,8.1,8.1,7.81,7.95,320900.0
2009-02-10 12:00:00,7.95,8.12,7.9,8.02,180800.0,7.95,8.12,7.9,8.02,180800.0
2009-02-10 12:30:00,8.01,8.15,7.94,8.11,83600.0,8.01,8.15,7.94,8.11,83600.0
2009-02-10 13:00:00,8.11,8.11,7.92,7.97,162200.0,8.11,8.11,7.92,7.97,162200.0
2009-02-10 13:30:00,7.96,7.99,7.91,7.93,147700.0,7.96,7.99,7.91,7.93,147700.0
2009-02-10 14:00:00,7.92,7.98,7.86,7.88,191900.0,7.92,7.98,7.86,7.88,191900.0
2009-02-10 14:30:00,7.87,7.91,7.73,7.78,383400.0,7.87,7.91,7.73,7.78,383400.0
2009-02-10 15:00:00,7.78,7.89,7.75,7.8,378200.0,7.78,7.89,7.75,7.8,378200.0
2009-02-10 15:30:00,7.79,7.86,7.72,7.76,710500.0,7.79,7.86,7.72,7.76,710500.0
2009-02-11 09:30:00,7.7,7.75,7.4,7.56,307800.0,7.7,7.75,7.4,7.56,307800.0
2009-02-11 10:00:00,7.56,7.63,7.26,7.26,320400.0,7.56,7.63,7.26,7.26,320400.0
2009-02-11 10:30:00,7.26,7.37,7.17,7.29,255200.0,7.26,7.37,7.17,7.29,255200.0
2009-02-11 11:00:00,7.29,7.3,7.2,7.24,248000.0,7.29,7.3,7.2,7.24,248000.0
2009-02-11 11:30:00,7.25,7.31,7.16,7.2,192800.0,7.25,7.31,7.16,7.2,192800.0
2009-02-11 12:00:00,7.2,7.23,7.15,7.17,103100.0,7.2,7.23,7.15,7.17,103100.0
2009-02-11 12:30:00,7.16,7.26,7.12,7.18,188700.0,7.16,7.26,7.12,7.18,188700.0
2009-02-11 13:00:00,7.18,7.24,7.14,7.19,89600.0,7.18,7.24,7.14,7.19,89600.0
2009-02-11 13:30:00,7.19,7.19,7.08,7.11,113500.0,7.19,7.19,7.08,7.11,113500.0
2009-02-11 14:00:00,7.1,7.21,7.05,7.16,191900.0,7.1,7.21,7.05,7.16,191900.0
2009-02-11 14:30:00,7.16,7.33,7.14,7.33,214600.0,7.16,7.33,7.14,7.33,214600.0
2009-02-11 15:00:00,7.34,7.38,7.25,7.28,316700.0,7.34,7.38,7.25,7.28,316700.0
2009-02-11 15:30:00,7.29,7.32,7.24,7.25,473200.0,7.29,7.32,7.24,7.25,473200.0
2009-02-12 09:30:00,7.16,7.2,7.02,7.03,124000.0,7.16,7.2,7.02,7.03,124000.0
2009-02-12 10:00:00,7.03,7.16,6.97,7.14,338400.0,7.03,7.16,6.97,7.14,338400.0
2009-02-12 10:30:00,7.14,7.36,7.1,7.34,360800.0,7.14,7.36,7.1,7.34,360800.0
2009-02-12 11:00:00,7.34,7.42,7.25,7.34,238900.0,7.34,7.42,7.25,7.34,238900.0
2009-02-12 11:30:00,7.35,7.58,7.35,7.45,322200.0,7.35,7.58,7.35,7.45,322200.0
2009-02-12 12:00:00,7.45,7.58,7.44,7.56,135600.0,7.45,7.58,7.44,7.56,135600.0
2009-02-12 12:30:00,7.57,7.59,7.45,7.5,135600.0,7.57,7.59,7.45,7.5,135600.0
2009-02-12 13:00:00,7.5,7.5,7.3,7.33,196400.0,7.5,7.5,7.3,7.33,196400.0
2009-02-12 13:30:00,7.33,7.38,7.26,7.35,84400.0,7.33,7.38,7.26,7.35,84400.0
2009-02-12 14:00:00,7.35,7.42,7.27,7.35,114600.0,7.35,7.42,7.27,7.35,114600.0
2009-02-12 14:30:00,7.34,7.34,7.18,7.23,159700.0,7.34,7.34,7.18,7.23,159700.0
2009-02-12 15:00:00,7.23,7.49,7.18,7.49,352000.0,7.23,7.49,7.18,7.49,352000.0
2009-02-12 15:30:00,7.49,7.54,7.4,7.54,639800.0,7.49,7.54,7.4,7.54,639800.0
2009-02-13 09:30:00,7.46,7.65,7.39,7.57,143900.0,7.46,7.65,7.39,7.57,143900.0
2009-02-13 10:00:00,7.57,7.62,7.51,7.56,134800.0,7.57,7.62,7.51,7.56,134800.0
2009-02-13 10:30:00,7.56,7.64,7.52,7.56,179500.0,7.56,7.64,7.52,7.56,179500.0
2009-02-13 11:00:00,7.56,7.56,7.39,7.48,103500.0,7.56,7.56,7.39,7.48,103500.0
2009-02-13 11:30:00,7.48,7.58,7.43,7.43,106400.0,7.48,7.58,7.43,7.43,106400.0
2009-02-13 12:00:00,7.42,7.55,7.42,7.53,124700.0,7.42,7.55,7.42,7.53,124700.0
2009-02-13 12:30:00,7.54,7.57,7.44,7.48,150500.0,7.54,7.57,7.44,7.48,150500.0
2009-02-13 13:00:00,7.49,7.59,7.48,7.59,63900.0,7.49,7.59,7.48,7.59,63900.0
2009-02-13 13:30:00,7.58,7.66,7.57,7.61,141400.0,7.58,7.66,7.57,7.61,141400.0
2009-02-13 14:00:00,7.62,7.68,7.58,7.62,165200.0,7.62,7.68,7.58,7.62,165200.0
2009-02-13 14:30:00,7.61,7.66,7.56,7.63,158400.0,7.61,7.66,7.56,7.63,158400.0
2009-02-13 15:00:00,7.64,7.66,7.53,7.62,187200.0,7.64,7.66,7.53,7.62,187200.0
2009-02-13 15:30:00,7.63,7.66,7.55,7.55,353200.0,7.63,7.66,7.55,7.55,353200.0
2009-02-17 09:30:00,7.42,7.42,7.0,7.04,259900.0,7.42,7.42,7.0,7.04,259900.0
2009-02-17 10:00:00,7.03,7.05,6.88,6.95,355000.0,7.03,7.05,6.88,6.95,355000.0
2009-02-17 10:30:00,6.95,7.07,6.95,7.01,181500.0,6.95,7.07,6.95,7.01,181500.0
2009-02-17 11:00:00,7.0,7.01,6.85,6.86,194000.0,7.0,7.01,6.85,6.86,194000.0
2009-02-17 11:30:00,6.87,6.88,6.8,6.82,184300.0,6.87,6.88,6.8,6.82,184300.0
2009-02-17 12:00:00,6.82,6.88,6.77,6.79,117200.0,6.82,6.88,6.77,6.79,117200.0
2009-02-17 12:30:00,6.8,6.86,6.77,6.77,72100.0,6.8,6.86,6.77,6.77,72100.0
2009-02-17 13:00:00,6.78,6.79,6.74,6.77,128100.0,6.78,6.79,6.74,6.77,128100.0
2009-02-17 13:30:00,6.78,6.87,6.76,6.85,173300.0,6.78,6.87,6.76,6.85,173300.0
2009-02-17 14:00:00,6.85,6.87,6.76,6.77,106400.0,6.85,6.87,6.76,6.77,106400.0
2009-02-17 14:30:00,6.77,6.9,6.76,6.83,227600.0,6.77,6.9,6.76,6.83,227600.0
2009-02-17 15:00:00,6.83,6.87,6.77,6.81,287700.0,6.83,6.87,6.77,6.81,287700.0
2009-02-17 15:30:00,6.8,6.93,6.75,6.77,467000.0,6.8,6.93,6.75,6.77,467000.0
2009-02-18 09:30:00,6.88,6.95,6.65,6.7,202900.0,6.88,6.95,6.65,6.7,202900.0
2009-02-18 10:00:00,6.7,6.71,6.54,6.59,278400.0,6.7,6.71,6.54,6.59,278400.0
2009-02-18 10:30:00,6.59,6.72,6.57,6.64,254700.0,6.59,6.72,6.57,6.64,254700.0
2009-02-18 11:00:00,6.65,6.83,6.6,6.8,185100.0,6.65,6.83,6.6,6.8,185100.0
2009-02-18 11:30:00,6.79,6.84,6.71,6.74,177800.0,6.79,6.84,6.71,6.74,177800.0
2009-02-18 12:00:00,6.74,6.84,6.71,6.77,160900.0,6.74,6.84,6.71,6.77,160900.0
2009-02-18 12:30:00,6.77,6.79,6.73,6.75,182700.0,6.77,6.79,6.73,6.75,182700.0
2009-02-18 13:00:00,6.74,6.79,6.71,6.76,121500.0,6.74,6.79,6.71,6.76,121500.0
2009-02-18 13:30:00,6.76,6.79,6.68,6.68,94000.0,6.76,6.79,6.68,6.68,94000.0
2009-02-18 14:00:00,6.68,6.72,6.63,6.66,76700.0,6.68,6.72,6.63,6.66,76700.0
2009-02-18 14:30:00,6.66,6.69,6.58,6.66,137500.0,6.66,6.69,6.58,6.66,137500.0
2009-02-18 15:00:00,6.67,6.71,6.61,6.63,212700.0,6.67,6.71,6.61,6.63,212700.0
2009-02-18 15:30:00,6.63,6.7,6.62,6.64,221900.0,6.63,6.7,6.62,6.64,221900.0
2009-02-19 09:30:00,7.06,7.15,6.62,6.73,274500.0,7.06,7.15,6.62,6.73,274500.0
2009-02-19 10:00:00,6.73,6.77,6.57,6.59,76800.0,6.73,6.77,6.57,6.59,76800.0
2009-02-19 10:30:00,6.59,6.6,6.42,6.48,155200.0,6.59,6.6,6.42,6.48,155200.0
2009-02-19 11:00:00,6.49,6.58,6.47,6.53,94600.0,6.49,6.58,6.47,6.53,94600.0
2009-02-19 11:30:00,6.52,6.52,6.43,6.45,73100.0,6.52,6.52,6.43,6.45,73100.0
2009-02-19 12:00:00,6.44,6.44,6.35,6.39,138000.0,6.44,6.44,6.35,6.39,138000.0
2009-02-19 12:30:00,6.39,6.49,6.39,6.46,62100.0,6.39,6.49,6.39,6.46,62100.0
2009-02-19 13:00:00,6.45,6.56,6.44,6.54,85800.0,6.45,6.56,6.44,6.54,85800.0
2009-02-19 13:30:00,6.55,6.55,6.46,6.46,42600.0,6.55,6.55,6.46,6.46,42600.0
2009-02-19 14:00:00,6.46,6.5,6.44,6.47,53900.0,6.46,6.5,6.44,6.47,53900.0
2009-02-19 14:30:00,6.47,6.47,6.38,6.42,86100.0,6.47,6.47,6.38,6.42,86100.0
2009-02-19 15:00:00,6.41,6.42,6.3,6.35,157100.0,6.41,6.42,6.3,6.35,157100.0
2009-02-19 15:30:00,6.36,6.38,6.29,6.3,428300.0,6.36,6.38,6.29,6.3,428300.0
2009-02-20 09:30:00,6.24,6.28,6.0,6.23,281000.0,6.24,6.28,6.0,6.23,281000.0
2009-02-20 10:00:00,6.23,6.34,6.2,6.27,184600.0,6.23,6.34,6.2,6.27,184600.0
2009-02-20 10:30:00,6.26,6.27,6.08,6.08,169400.0,6.26,6.27,6.08,6.08,169400.0
2009-02-20 11:00:00,6.08,6.09,5.99,6.05,162500.0,6.08,6.09,5.99,6.05,162500.0
2009-02-20 11:30:00,6.04,6.13,6.03,6.09,130100.0,6.04,6.13,6.03,6.09,130100.0
2009-02-20 12:00:00,6.09,6.18,6.09,6.15,137700.0,6.09,6.18,6.09,6.15,137700.0
2009-02-20 12:30:00,6.15,6.18,6.05,6.06,114800.0,6.15,6.18,6.05,6.06,114800.0
2009-02-20 13:00:00,6.06,6.08,6.05,6.06,100500.0,6.06,6.08,6.05,6.06,100500.0
2009-02-20 13:30:00,6.05,6.14,6.05,6.13,149100.0,6.05,6.14,6.05,6.13,149100.0
2009-02-20 14:00:00,6.13,6.29,6.08,6.25,170100.0,6.13,6.29,6.08,6.25,170100.0
2009-02-20 14:30:00,6.25,6.41,6.22,6.33,321900.0,6.25,6.41,6.22,6.33,321900.0
2009-02-20 15:00:00,6.33,6.37,6.28,6.29,257200.0,6.33,6.37,6.28,6.29,257200.0
2009-02-20 15:30:00,6.29,6.34,6.24,6.31,562200.0,6.29,6.34,6.24,6.31,562200.0
2009-02-23 09:30:00,6.31,6.53,6.29,6.29,300500.0,6.31,6.53,6.29,6.29,300500.0
2009-02-23 10:00:00,6.29,7.35,6.27,6.9,3459700.0,6.29,7.35,6.27,6.9,3459700.0
2009-02-23 10:30:00,6.91,6.92,6.63,6.76,444800.0,6.91,6.92,6.63,6.76,444800.0
2009-02-23 11:00:00,6.76,6.97,6.73,6.95,271400.0,6.76,6.97,6.73,6.95,271400.0
2009-02-23 11:30:00,6.95,7.25,6.93,7.16,429200.0,6.95,7.25,6.93,7.16,429200.0
2009-02-23 12:00:00,7.16,7.17,7.06,7.1,266100.0,7.16,7.17,7.06,7.1,266100.0
2009-02-23 12:30:00,7.08,7.12,6.95,6.96,211200.0,7.08,7.12,6.95,6.96,211200.0
2009-02-23 13:00:00,6.95,7.02,6.91,6.92,236200.0,6.95,7.02,6.91,6.92,236200.0
2009-02-23 13:30:00,6.92,6.93,6.81,6.84,277200.0,6.92,6.93,6.81,6.84,277200.0
2009-02-23 14:00:00,6.83,6.93,6.79,6.92,170100.0,6.83,6.93,6.79,6.92,170100.0
2009-02-23 14:30:00,6.92,6.93,6.75,6.75,246200.0,6.92,6.93,6.75,6.75,246200.0
2009-02-23 15:00:00,6.75,6.84,6.74,6.78,276300.0,6.75,6.84,6.74,6.78,276300.0
2009-02-23 15:30:00,6.77,6.82,6.68,6.71,684600.0,6.77,6.82,6.68,6.71,684600.0
2009-02-24 09:30:00,8.75,8.84,8.33,8.5,2104200.0,8.75,8.84,8.33,8.5,2104200.0
2009-02-24 10:00:00,8.5,9.3,8.44,9.3,2581200.0,8.5,9.3,8.44,9.3,2581200.0
2009-02-24 10:30:00,9.26,9.65,9.1,9.42,2161800.0,9.26,9.65,9.1,9.42,2161800.0
2009-02-24 11:00:00,9.43,9.48,9.19,9.27,950600.0,9.43,9.48,9.19,9.27,950600.0
2009-02-24 11:30:00,9.28,9.44,9.15,9.15,584500.0,9.28,9.44,9.15,9.15,584500.0
2009-02-24 12:00:00,9.15,9.31,9.13,9.31,562000.0,9.15,9.31,9.13,9.31,562000.0
2009-02-24 12:30:00,9.31,9.45,9.28,9.44,575900.0,9.31,9.45,9.28,9.44,575900.0
2009-02-24 13:00:00,9.44,9.45,9.31,9.4,419900.0,9.44,9.45,9.31,9.4,419900.0
2009-02-24 13:30:00,9.41,9.44,9.36,9.41,353100.0,9.41,9.44,9.36,9.41,353100.0
2009-02-24 14:00:00,9.42,9.44,9.32,9.39,378900.0,9.42,9.44,9.32,9.39,378900.0
2009-02-24 14:30:00,9.39,9.42,9.31,9.39,405900.0,9.39,9.42,9.31,9.39,405900.0
2009-02-24 15:00:00,9.39,9.54,9.36,9.38,879500.0,9.39,9.54,9.36,9.38,879500.0
2009-02-24 15:30:00,9.38,9.48,9.27,9.37,1519500.0,9.38,9.48,9.27,9.37,1519500.0
2009-02-25 09:30:00,9.09,9.2,8.62,8.7,914600.0,9.09,9.2,8.62,8.7,914600.0
2009-02-25 10:00:00,8.7,8.74,8.43,8.57,692300.0,8.7,8.74,8.43,8.57,692300.0
2009-02-25 10:30:00,8.56,8.67,8.5,8.54,328700.0,8.56,8.67,8.5,8.54,328700.0
2009-02-25 11:00:00,8.55,8.78,8.55,8.77,228100.0,8.55,8.78,8.55,8.77,228100.0
2009-02-25 11:30:00,8.77,8.86,8.62,8.64,263300.0,8.77,8.86,8.62,8.64,263300.0
2009-02-25 12:00:00,8.66,8.77,8.65,8.69,129000.0,8.66,8.77,8.65,8.69,129000.0
2009-02-25 12:30:00,8.68,8.73,8.62,8.68,132900.0,8.68,8.73,8.62,8.68,132900.0
2009-02-25 13:00:00,8.67,8.74,8.65,8.7,153300.0,8.67,8.74,8.65,8.7,153300.0
2009-02-25 13:30:00,8.69,8.95,8.69,8.9,267500.0,8.69,8.95,8.69,8.9,267500.0
2009-02-25 14:00:00,8.9,8.92,8.73,8.86,311100.0,8.9,8.92,8.73,8.86,311100.0
2009-02-25 14:30:00,8.87,8.98,8.82,8.93,250100.0,8.87,8.98,8.82,8.93,250100.0
2009-02-25 15:00:00,8.92,9.19,8.91,9.14,633700.0,8.92,9.19,8.91,9.14,633700.0
2009-02-25 15:30:00,9.14,9.19,8.87,8.9,740800.0,9.14,9.19,8.87,8.9,740800.0
2009-02-26 09:30:00,9.07,9.38,8.81,9.05,416300.0,9.07,9.38,8.81,9.05,416300.0
2009-02-26 10:00:00,9.05,9.12,8.92,9.06,231400.0,9.05,9.12,8.92,9.06,231400.0
2009-02-26 10:30:00,9.06,9.19,8.97,9.16,179400.0,9.06,9.19,8.97,9.16,179400.0
2009-02-26 11:00:00,9.16,9.18,8.99,9.02,128100.0,9.16,9.18,8.99,9.02,128100.0
2009-02-26 11:30:00,9.01,9.04,8.87,8.93,120700.0,9.01,9.04,8.87,8.93,120700.0
2009-02-26 12:00:00,8.93,8.97,8.76,8.8,126100.0,8.93,8.97,8.76,8.8,126100.0
2009-02-26 12:30:00,8.8,8.92,8.79,8.85,67200.0,8.8,8.92,8.79,8.85,67200.0
2009-02-26 13:00:00,8.86,8.88,8.76,8.82,109900.0,8.86,8.88,8.76,8.82,109900.0
2009-02-26 13:30:00,8.83,8.89,8.78,8.83,85700.0,8.83,8.89,8.78,8.83,85700.0
2009-02-26 14:00:00,8.83,8.92,8.76,8.86,134700.0,8.83,8.92,8.76,8.86,134700.0
2009-02-26 14:30:00,8.86,8.88,8.7,8.73,190800.0,8.86,8.88,8.7,8.73,190800.0
2009-02-26 15:00:00,8.73,8.75,8.52,8.59,394300.0,8.73,8.75,8.52,8.59,394300.0
2009-02-26 15:30:00,8.59,8.7,8.54,8.56,432400.0,8.59,8.7,8.54,8.56,432400.0
2009-02-27 09:30:00,8.35,8.5,8.1,8.45,389700.0,8.35,8.5,8.1,8.45,389700.0
2009-02-27 10:00:00,8.46,8.72,8.45,8.58,231200.0,8.46,8.72,8.45,8.58,231200.0
2009-02-27 10:30:00,8.58,8.64,8.49,8.51,136500.0,8.58,8.64,8.49,8.51,136500.0
2009-02-27 11:00:00,8.53,8.56,8.45,8.52,104100.0,8.53,8.56,8.45,8.52,104100.0
2009-02-27 11:30:00,8.51,8.63,8.47,8.56,104300.0,8.51,8.63,8.47,8.56,104300.0
2009-02-27 12:00:00,8.56,8.63,8.52,8.62,105600.0,8.56,8.63,8.52,8.62,105600.0
2009-02-27 12:30:00,8.62,8.64,8.49,8.64,60400.0,8.62,8.64,8.49,8.64,60400.0
2009-02-27 13:00:00,8.65,8.69,8.58,8.64,110700.0,8.65,8.69,8.58,8.64,110700.0
2009-02-27 13:30:00,8.64,8.74,8.53,8.71,151800.0,8.64,8.74,8.53,8.71,151800.0
2009-02-27 14:00:00,8.71,8.74,8.59,8.61,157900.0,8.71,8.74,8.59,8.61,157900.0
2009-02-27 14:30:00,8.62,8.66,8.52,8.64,171600.0,8.62,8.66,8.52,8.64,171600.0
2009-02-27 15:00:00,8.63,8.64,8.46,8.52,229300.0,8.63,8.64,8.46,8.52,229300.0
2009-02-27 15:30:00,8.51,8.63,8.49,8.53,379700.0,8.51,8.63,8.49,8.53,379700.0
2009-03-02 09:30:00,8.45,8.51,8.17,8.31,307400.0,8.45,8.51,8.17,8.31,307400.0
2009-03-02 10:00:00,8.31,8.39,8.2,8.23,205600.0,8.31,8.39,8.2,8.23,205600.0
2009-03-02 10:30:00,8.23,8.23,7.94,7.96,418400.0,8.23,8.23,7.94,7.96,418400.0
2009-03-02 11:00:00,7.96,7.98,7.83,7.93,247900.0,7.96,7.98,7.83,7.93,247900.0
2009-03-02 11:30:00,7.93,7.94,7.74,7.77,192500.0,7.93,7.94,7.74,7.77,192500.0
2009-03-02 12:00:00,7.77,7.89,7.76,7.86,67300.0,7.77,7.89,7.76,7.86,67300.0
2009-03-02 12:30:00,7.86,7.87,7.78,7.79,80900.0,7.86,7.87,7.78,7.79,80900.0
2009-03-02 13:00:00,7.79,7.82,7.7,7.72,103600.0,7.79,7.82,7.7,7.72,103600.0
2009-03-02 13:30:00,7.73,7.84,7.71,7.84,64600.0,7.73,7.84,7.71,7.84,64600.0
2009-03-02 14:00:00,7.83,7.92,7.8,7.83,177500.0,7.83,7.92,7.8,7.83,177500.0
2009-03-02 14:30:00,7.83,8.0,7.81,7.87,228900.0,7.83,8.0,7.81,7.87,228900.0
2009-03-02 15:00:00,7.86,7.87,7.66,7.72,388200.0,7.86,7.87,7.66,7.72,388200.0
2009-03-02 15:30:00,7.72,7.75,7.65,7.7,436200.0,7.72,7.75,7.65,7.7,436200.0
2009-03-03 09:30:00,7.84,8.11,7.65,7.69,260000.0,7.84,8.11,7.65,7.69,260000.0
2009-03-03 10:00:00,7.68,7.77,7.61,7.72,152600.0,7.68,7.77,7.61,7.72,152600.0
2009-03-03 10:30:00,7.69,7.79,7.67,7.68,81900.0,7.69,7.79,7.67,7.68,81900.0
2009-03-03 11:00:00,7.67,7.69,7.5,7.53,176200.0,7.67,7.69,7.5,7.53,176200.0
2009-03-03 11:30:00,7.53,7.54,7.36,7.37,147700.0,7.53,7.54,7.36,7.37,147700.0
2009-03-03 12:00:00,7.36,7.59,7.36,7.56,164400.0,7.36,7.59,7.36,7.56,164400.0
2009-03-03 12:30:00,7.57,7.6,7.5,7.52,100200.0,7.57,7.6,7.5,7.52,100200.0
2009-03-03 13:00:00,7.51,7.63,7.47,7.61,91200.0,7.51,7.63,7.47,7.61,91200.0
2009-03-03 13:30:00,7.61,7.67,7.54,7.64,136300.0,7.61,7.67,7.54,7.64,136300.0
2009-03-03 14:00:00,7.64,7.92,7.63,7.85,296000.0,7.64,7.92,7.63,7.85,296000.0
2009-03-03 14:30:00,7.85,7.94,7.84,7.9,316200.0,7.85,7.94,7.84,7.9,316200.0
2009-03-03 15:00:00,7.9,7.93,7.71,7.71,213600.0,7.9,7.93,7.71,7.71,213600.0
2009-03-03 15:30:00,7.7,7.74,7.61,7.72,383200.0,7.7,7.74,7.61,7.72,383200.0
2009-03-04 09:30:00,8.66,8.89,8.28,8.32,964000.0,8.66,8.89,8.28,8.32,964000.0
2009-03-04 10:00:00,8.31,8.5,8.29,8.44,404300.0,8.31,8.5,8.29,8.44,404300.0
2009-03-04 10:30:00,8.44,8.48,8.34,8.38,239200.0,8.44,8.48,8.34,8.38,239200.0
2009-03-04 11:00:00,8.38,8.51,8.35,8.39,221600.0,8.38,8.51,8.35,8.39,221600.0
2009-03-04 11:30:00,8.39,8.47,8.35,8.36,175100.0,8.39,8.47,8.35,8.36,175100.0
2009-03-04 12:00:00,8.37,8.39,8.29,8.37,152200.0,8.37,8.39,8.29,8.37,152200.0
2009-03-04 12:30:00,8.38,8.39,8.22,8.27,142900.0,8.38,8.39,8.22,8.27,142900.0
2009-03-04 13:00:00,8.27,8.28,8.2,8.24,87700.0,8.27,8.28,8.2,8.24,87700.0
2009-03-04 13:30:00,8.24,8.27,8.15,8.15,134200.0,8.24,8.27,8.15,8.15,134200.0
2009-03-04 14:00:00,8.15,8.28,8.13,8.23,190500.0,8.15,8.28,8.13,8.23,190500.0
2009-03-04 14:30:00,8.24,8.4,8.24,8.39,229400.0,8.24,8.4,8.24,8.39,229400.0
2009-03-04 15:00:00,8.4,8.57,8.37,8.49,344500.0,8.4,8.57,8.37,8.49,344500.0
2009-03-04 15:30:00,8.5,8.51,8.34,8.4,558800.0,8.5,8.51,8.34,8.4,558800.0
2009-03-05 09:30:00,8.21,8.3,8.1,8.25,151300.0,8.21,8.3,8.1,8.25,151300.0
2009-03-05 10:00:00,8.26,8.3,8.19,8.26,131900.0,8.26,8.3,8.19,8.26,131900.0
2009-03-05 10:30:00,8.26,8.3,8.15,8.15,150200.0,8.26,8.3,8.15,8.15,150200.0
2009-03-05 11:00:00,8.15,8.17,7.94,8.04,198000.0,8.15,8.17,7.94,8.04,198000.0
2009-03-05 11:30:00,8.04,8.18,8.01,8.05,153800.0,8.04,8.18,8.01,8.05,153800.0
2009-03-05 12:00:00,8.05,8.07,7.94,8.0,74400.0,8.05,8.07,7.94,8.0,74400.0
2009-03-05 12:30:00,8.0,8.05,7.98,7.99,100100.0,8.0,8.05,7.98,7.99,100100.0
2009-03-05 13:00:00,7.99,8.08,7.96,8.04,66100.0,7.99,8.08,7.96,8.04,66100.0
2009-03-05 13:30:00,8.03,8.08,7.99,8.04,56500.0,8.03,8.08,7.99,8.04,56500.0
2009-03-05 14:00:00,8.01,8.01,7.94,7.97,78800.0,8.01,8.01,7.94,7.97,78800.0
2009-03-05 14:30:00,7.97,8.0,7.92,7.95,94000.0,7.97,8.0,7.92,7.95,94000.0
2009-03-05 15:00:00,7.95,8.09,7.93,7.98,160800.0,7.95,8.09,7.93,7.98,160800.0
2009-03-05 15:30:00,8.0,8.0,7.85,7.94,343200.0,8.0,8.0,7.85,7.94,343200.0
2009-03-06 09:30:00,8.05,8.2,7.92,8.0,158000.0,8.05,8.2,7.92,8.0,158000.0
2009-03-06 10:00:00,8.04,8.07,7.8,7.84,134700.0,8.04,8.07,7.8,7.84,134700.0
2009-03-06 10:30:00,7.85,7.87,7.51,7.55,194900.0,7.85,7.87,7.51,7.55,194900.0
2009-03-06 11:00:00,7.55,7.61,7.48,7.57,127700.0,7.55,7.61,7.48,7.57,127700.0
2009-03-06 11:30:00,7.57,7.71,7.57,7.69,102600.0,7.57,7.71,7.57,7.69,102600.0
2009-03-06 12:00:00,7.69,7.82,7.69,7.8,146600.0,7.69,7.82,7.69,7.8,146600.0
2009-03-06 12:30:00,7.8,7.8,7.72,7.79,106700.0,7.8,7.8,7.72,7.79,106700.0
2009-03-06 13:00:00,7.79,7.81,7.69,7.71,87800.0,7.79,7.81,7.69,7.71,87800.0
2009-03-06 13:30:00,7.72,7.75,7.63,7.7,112100.0,7.72,7.75,7.63,7.7,112100.0
2009-03-06 14:00:00,7.7,7.79,7.66,7.74,117400.0,7.7,7.79,7.66,7.74,117400.0
2009-03-06 14:30:00,7.74,7.74,7.65,7.65,121200.0,7.74,7.74,7.65,7.65,121200.0
2009-03-06 15:00:00,7.66,7.69,7.61,7.63,232600.0,7.66,7.69,7.61,7.63,232600.0
2009-03-06 15:30:00,7.62,7.87,7.62,7.85,474600.0,7.62,7.87,7.62,7.85,474600.0
2009-03-09 09:30:00,7.69,8.3,7.66,8.16,387600.0,7.69,8.3,7.66,8.16,387600.0
2009-03-09 10:00:00,8.18,8.3,8.08,8.08,224100.0,8.18,8.3,8.08,8.08,224100.0
2009-03-09 10:30:00,8.09,8.13,7.97,8.01,159200.0,8.09,8.13,7.97,8.01,159200.0
2009-03-09 11:00:00,8.0,8.03,7.92,7.97,67600.0,8.0,8.03,7.92,7.97,67600.0
2009-03-09 11:30:00,7.97,8.06,7.96,8.01,61000.0,7.97,8.06,7.96,8.01,61000.0
2009-03-09 12:00:00,8.01,8.08,7.98,8.05,43800.0,8.01,8.08,7.98,8.05,43800.0
2009-03-09 12:30:00,8.04,8.04,7.96,7.97,37600.0,8.04,8.04,7.96,7.97,37600.0
2009-03-09 13:00:00,7.97,7.97,7.83,7.9,109600.0,7.97,7.97,7.83,7.9,109600.0
2009-03-09 13:30:00,7.9,7.96,7.88,7.9,62400.0,7.9,7.96,7.88,7.9,62400.0
2009-03-09 14:00:00,7.9,7.93,7.85,7.9,161500.0,7.9,7.93,7.85,7.9,161500.0
2009-03-09 14:30:00,7.9,7.98,7.87,7.93,240000.0,7.9,7.98,7.87,7.93,240000.0
2009-03-09 15:00:00,7.93,7.98,7.89,7.93,230200.0,7.93,7.98,7.89,7.93,230200.0
2009-03-09 15:30:00,7.92,7.98,7.85,7.88,412100.0,7.92,7.98,7.85,7.88,412100.0
2009-03-10 09:30:00,8.83,8.92,8.33,8.51,891700.0,8.83,8.92,8.33,8.51,891700.0
2009-03-10 10:00:00,8.5,8.72,8.49,8.57,348500.0,8.5,8.72,8.49,8.57,348500.0
2009-03-10 10:30:00,8.56,8.68,8.56,8.61,218600.0,8.56,8.68,8.56,8.61,218600.0
2009-03-10 11:00:00,8.6,8.62,8.46,8.52,287200.0,8.6,8.62,8.46,8.52,287200.0
2009-03-10 11:30:00,8.52,8.67,8.52,8.67,184200.0,8.52,8.67,8.52,8.67,184200.0
2009-03-10 12:00:00,8.68,8.78,8.66,8.73,171300.0,8.68,8.78,8.66,8.73,171300.0
2009-03-10 12:30:00,8.73,8.8,8.72,8.78,329100.0,8.73,8.8,8.72,8.78,329100.0
2009-03-10 13:00:00,8.79,8.79,8.69,8.71,158100.0,8.79,8.79,8.69,8.71,158100.0
2009-03-10 13:30:00,8.7,8.8,8.66,8.68,156700.0,8.7,8.8,8.66,8.68,156700.0
2009-03-10 14:00:00,8.68,8.74,8.61,8.64,197900.0,8.68,8.74,8.61,8.64,197900.0
2009-03-10 14:30:00,8.65,8.71,8.54,8.64,262300.0,8.65,8.71,8.54,8.64,262300.0
2009-03-10 15:00:00,8.65,8.75,8.62,8.7,236200.0,8.65,8.75,8.62,8.7,236200.0
2009-03-10 15:30:00,8.7,8.75,8.64,8.75,323600.0,8.7,8.75,8.64,8.75,323600.0
2009-03-11 09:30:00,9.09,9.25,8.9,9.19,398000.0,9.09,9.25,8.9,9.19,398000.0
2009-03-11 10:00:00,9.2,9.25,9.06,9.19,226800.0,9.2,9.25,9.06,9.19,226800.0
2009-03-11 10:30:00,9.19,9.21,9.1,9.14,147900.0,9.19,9.21,9.1,9.14,147900.0
2009-03-11 11:00:00,9.15,9.23,9.05,9.09,81500.0,9.15,9.23,9.05,9.09,81500.0
2009-03-11 11:30:00,9.09,9.09,9.04,9.08,84200.0,9.09,9.09,9.04,9.08,84200.0
2009-03-11 12:00:00,9.09,9.13,9.07,9.08,55400.0,9.09,9.13,9.07,9.08,55400.0
2009-03-11 12:30:00,9.08,9.08,8.93,8.93,70100.0,9.08,9.08,8.93,8.93,70100.0
2009-03-11 13:00:00,8.93,8.98,8.89,8.95,68200.0,8.93,8.98,8.89,8.95,68200.0
2009-03-11 13:30:00,8.95,9.01,8.92,9.0,56500.0,8.95,9.01,8.92,9.0,56500.0
2009-03-11 14:00:00,9.0,9.05,8.86,8.86,106900.0,9.0,9.05,8.86,8.86,106900.0
2009-03-11 14:30:00,8.86,8.98,8.86,8.95,79400.0,8.86,8.98,8.86,8.95,79400.0
2009-03-11 15:00:00,8.94,9.1,8.94,9.06,141600.0,8.94,9.1,8.94,9.06,141600.0
2009-03-11 15:30:00,9.07,9.13,8.97,8.98,401900.0,9.07,9.13,8.97,8.98,401900.0
2009-03-12 09:30:00,8.88,8.96,8.65,8.76,197200.0,8.88,8.96,8.65,8.76,197200.0
2009-03-12 10:00:00,8.76,8.95,8.7,8.9,196300.0,8.76,8.95,8.7,8.9,196300.0
2009-03-12 10:30:00,8.9,9.04,8.86,8.97,137900.0,8.9,9.04,8.86,8.97,137900.0
2009-03-12 11:00:00,8.97,8.99,8.85,8.9,120700.0,8.97,8.99,8.85,8.9,120700.0
2009-03-12 11:30:00,8.9,8.95,8.87,8.93,75400.0,8.9,8.95,8.87,8.93,75400.0
2009-03-12 12:00:00,8.93,9.02,8.93,9.02,74000.0,8.93,9.02,8.93,9.02,74000.0
2009-03-12 12:30:00,9.02,9.2,9.0,9.16,130400.0,9.02,9.2,9.0,9.16,130400.0
2009-03-12 13:00:00,9.17,9.17,9.07,9.11,89700.0,9.17,9.17,9.07,9.11,89700.0
2009-03-12 13:30:00,9.11,9.17,9.1,9.15,57400.0,9.11,9.17,9.1,9.15,57400.0
2009-03-12 14:00:00,9.16,9.26,9.15,9.24,114000.0,9.16,9.26,9.15,9.24,114000.0
2009-03-12 14:30:00,9.24,9.3,9.19,9.25,178400.0,9.24,9.3,9.19,9.25,178400.0
2009-03-12 15:00:00,9.26,9.28,9.2,9.26,162700.0,9.26,9.28,9.2,9.26,162700.0
2009-03-12 15:30:00,9.26,9.32,9.24,9.3,300700.0,9.26,9.32,9.24,9.3,300700.0
2009-03-13 09:30:00,9.25,9.48,9.25,9.43,217300.0,9.25,9.48,9.25,9.43,217300.0
2009-03-13 10:00:00,9.43,9.64,9.42,9.49,225400.0,9.43,9.64,9.42,9.49,225400.0
2009-03-13 10:30:00,9.51,9.55,9.42,9.44,98900.0,9.51,9.55,9.42,9.44,98900.0
2009-03-13 11:00:00,9.43,9.5,9.36,9.41,109000.0,9.43,9.5,9.36,9.41,109000.0
2009-03-13 11:30:00,9.39,9.4,9.2,9.23,120200.0,9.39,9.4,9.2,9.23,120200.0
2009-03-13 12:00:00,9.24,9.32,9.23,9.3,41100.0,9.24,9.32,9.23,9.3,41100.0
2009-03-13 12:30:00,9.29,9.36,9.24,9.34,56300.0,9.29,9.36,9.24,9.34,56300.0
2009-03-13 13:00:00,9.35,9.45,9.33,9.42,50000.0,9.35,9.45,9.33,9.42,50000.0
2009-03-13 13:30:00,9.42,9.42,9.32,9.34,35700.0,9.42,9.42,9.32,9.34,35700.0
2009-03-13 14:00:00,9.35,9.36,9.27,9.28,28800.0,9.35,9.36,9.27,9.28,28800.0
2009-03-13 14:30:00,9.29,9.39,9.28,9.34,43800.0,9.29,9.39,9.28,9.34,43800.0
2009-03-13 15:00:00,9.35,9.48,9.34,9.46,85400.0,9.35,9.48,9.34,9.46,85400.0
2009-03-13 15:30:00,9.46,9.51,9.42,9.47,249500.0,9.46,9.51,9.42,9.47,249500.0
2009-03-16 09:30:00,9.63,9.79,9.55,9.56,206000.0,9.63,9.79,9.55,9.56,206000.0
2009-03-16 10:00:00,9.56,9.61,9.42,9.45,123000.0,9.56,9.61,9.42,9.45,123000.0
2009-03-16 10:30:00,9.45,9.57,9.45,9.48,108800.0,9.45,9.57,9.45,9.48,108800.0
2009-03-16 11:00:00,9.47,9.66,9.42,9.61,105700.0,9.47,9.66,9.42,9.61,105700.0
2009-03-16 11:30:00,9.6,9.61,9.49,9.54,55000.0,9.6,9.61,9.49,9.54,55000.0
2009-03-16 12:00:00,9.54,9.56,9.48,9.56,45500.0,9.54,9.56,9.48,9.56,45500.0
2009-03-16 12:30:00,9.57,9.73,9.57,9.72,67300.0,9.57,9.73,9.57,9.72,67300.0
2009-03-16 13:00:00,9.73,9.73,9.6,9.62,47300.0,9.73,9.73,9.6,9.62,47300.0
2009-03-16 13:30:00,9.63,9.68,9.57,9.57,52500.0,9.63,9.68,9.57,9.57,52500.0
2009-03-16 14:00:00,9.57,9.58,9.46,9.46,93800.0,9.57,9.58,9.46,9.46,93800.0
2009-03-16 14:30:00,9.47,9.48,9.38,9.39,128800.0,9.47,9.48,9.38,9.39,128800.0
2009-03-16 15:00:00,9.38,9.38,9.16,9.21,240900.0,9.38,9.38,9.16,9.21,240900.0
2009-03-16 15:30:00,9.21,9.26,9.13,9.26,311100.0,9.21,9.26,9.13,9.26,311100.0
2009-03-17 09:30:00,9.18,9.55,9.02,9.41,323300.0,9.18,9.55,9.02,9.41,323300.0
2009-03-17 10:00:00,9.41,9.44,9.22,9.33,163200.0,9.41,9.44,9.22,9.33,163200.0
2009-03-17 10:30:00,9.31,9.5,9.31,9.43,35200.0,9.31,9.5,9.31,9.43,35200.0
2009-03-17 11:00:00,9.43,9.46,9.35,9.42,107900.0,9.43,9.46,9.35,9.42,107900.0
2009-03-17 11:30:00,9.43,9.52,9.36,9.5,58400.0,9.43,9.52,9.36,9.5,58400.0
2009-03-17 12:00:00,9.51,9.54,9.48,9.49,61600.0,9.51,9.54,9.48,9.49,61600.0
2009-03-17 12:30:00,9.49,9.6,9.45,9.56,107100.0,9.49,9.6,9.45,9.56,107100.0
2009-03-17 13:00:00,9.57,9.67,9.56,9.61,49200.0,9.57,9.67,9.56,9.61,49200.0
2009-03-17 13:30:00,9.61,9.67,9.55,9.55,71100.0,9.61,9.67,9.55,9.55,71100.0
2009-03-17 14:00:00,9.56,9.62,9.54,9.55,46700.0,9.56,9.62,9.54,9.55,46700.0
2009-03-17 14:30:00,9.55,9.66,9.51,9.64,74500.0,9.55,9.66,9.51,9.64,74500.0
2009-03-17 15:00:00,9.64,9.75,9.62,9.68,156200.0,9.64,9.75,9.62,9.68,156200.0
2009-03-17 15:30:00,9.68,9.8,9.6,9.8,344600.0,9.68,9.8,9.6,9.8,344600.0
2009-03-18 09:30:00,9.59,10.17,9.51,10.09,268300.0,9.59,10.17,9.51,10.09,268300.0
2009-03-18 10:00:00,10.09,10.25,9.96,10.11,270000.0,10.09,10.25,9.96,10.11,270000.0
2009-03-18 10:30:00,10.11,10.22,10.01,10.22,121800.0,10.11,10.22,10.01,10.22,121800.0
2009-03-18 11:00:00,10.23,10.24,10.04,10.05,98800.0,10.23,10.24,10.04,10.05,98800.0
2009-03-18 11:30:00,10.06,10.26,10.05,10.25,93400.0,10.06,10.26,10.05,10.25,93400.0
2009-03-18 12:00:00,10.25,10.5,10.24,10.38,255900.0,10.25,10.5,10.24,10.38,255900.0
2009-03-18 12:30:00,10.38,10.42,10.26,10.41,141200.0,10.38,10.42,10.26,10.41,141200.0
2009-03-18 13:00:00,10.41,10.43,10.35,10.43,107200.0,10.41,10.43,10.35,10.43,107200.0
2009-03-18 13:30:00,10.42,10.48,10.39,10.44,104400.0,10.42,10.48,10.39,10.44,104400.0
2009-03-18 14:00:00,10.44,10.71,10.35,10.52,292500.0,10.44,10.71,10.35,10.52,292500.0
2009-03-18 14:30:00,10.51,10.67,10.39,10.66,215700.0,10.51,10.67,10.39,10.66,215700.0
2009-03-18 15:00:00,10.65,10.67,10.37,10.42,256000.0,10.65,10.67,10.37,10.42,256000.0
2009-03-18 15:30:00,10.45,10.6,10.39,10.6,336000.0,10.45,10.6,10.39,10.6,336000.0
2009-03-19 09:30:00,10.73,10.78,10.55,10.6,243300.0,10.73,10.78,10.55,10.6,243300.0
2009-03-19 10:00:00,10.61,10.75,10.51,10.59,183000.0,10.61,10.75,10.51,10.59,183000.0
2009-03-19 10:30:00,10.59,10.77,10.58,10.67,103300.0,10.59,10.77,10.58,10.67,103300.0
2009-03-19 11:00:00,10.67,10.75,10.54,10.54,123200.0,10.67,10.75,10.54,10.54,123200.0
2009-03-19 11:30:00,10.53,10.62,10.51,10.61,88500.0,10.53,10.62,10.51,10.61,88500.0
2009-03-19 12:00:00,10.61,10.62,10.5,10.6,98700.0,10.61,10.62,10.5,10.6,98700.0
2009-03-19 12:30:00,10.6,10.66,10.57,10.59,50200.0,10.6,10.66,10.57,10.59,50200.0
2009-03-19 13:00:00,10.58,10.67,10.53,10.6,65200.0,10.58,10.67,10.53,10.6,65200.0
2009-03-19 13:30:00,10.61,10.67,10.52,10.63,114100.0,10.61,10.67,10.52,10.63,114100.0
2009-03-19 14:00:00,10.65,10.69,10.56,10.59,94200.0,10.65,10.69,10.56,10.59,94200.0
2009-03-19 14:30:00,10.59,10.65,10.53,10.58,84500.0,10.59,10.65,10.53,10.58,84500.0
2009-03-19 15:00:00,10.58,10.63,10.53,10.57,144700.0,10.58,10.63,10.53,10.57,144700.0
2009-03-19 15:30:00,10.57,10.6,10.47,10.5,301500.0,10.57,10.6,10.47,10.5,301500.0
2009-03-20 09:30:00,10.49,10.5,10.19,10.32,180300.0,10.49,10.5,10.19,10.32,180300.0
2009-03-20 10:00:00,10.32,10.33,10.17,10.24,175800.0,10.32,10.33,10.17,10.24,175800.0
2009-03-20 10:30:00,10.24,10.26,10.15,10.21,143500.0,10.24,10.26,10.15,10.21,143500.0
2009-03-20 11:00:00,10.22,10.23,10.02,10.02,146400.0,10.22,10.23,10.02,10.02,146400.0
2009-03-20 11:30:00,10.02,10.07,9.86,9.88,185500.0,10.02,10.07,9.86,9.88,185500.0
2009-03-20 12:00:00,9.89,9.96,9.84,9.9,137100.0,9.89,9.96,9.84,9.9,137100.0
2009-03-20 12:30:00,9.89,9.93,9.81,9.86,117000.0,9.89,9.93,9.81,9.86,117000.0
2009-03-20 13:00:00,9.86,9.87,9.75,9.75,125100.0,9.86,9.87,9.75,9.75,125100.0
2009-03-20 13:30:00,9.75,9.77,9.61,9.63,125300.0,9.75,9.77,9.61,9.63,125300.0
2009-03-20 14:00:00,9.63,9.71,9.57,9.71,112800.0,9.63,9.71,9.57,9.71,112800.0
2009-03-20 14:30:00,9.71,9.75,9.65,9.74,74200.0,9.71,9.75,9.65,9.74,74200.0
2009-03-20 15:00:00,9.74,9.9,9.72,9.88,203200.0,9.74,9.9,9.72,9.88,203200.0
2009-03-20 15:30:00,9.88,9.98,9.84,9.94,422800.0,9.88,9.98,9.84,9.94,422800.0
2009-03-23 09:30:00,10.25,10.47,10.03,10.16,288900.0,10.25,10.47,10.03,10.16,288900.0
2009-03-23 10:00:00,10.16,10.19,10.06,10.13,330300.0,10.16,10.19,10.06,10.13,330300.0
2009-03-23 10:30:00,10.12,10.23,10.08,10.23,144400.0,10.12,10.23,10.08,10.23,144400.0
2009-03-23 11:00:00,10.24,10.26,10.17,10.18,104800.0,10.24,10.26,10.17,10.18,104800.0
2009-03-23 11:30:00,10.19,10.2,10.13,10.16,121500.0,10.19,10.2,10.13,10.16,121500.0
2009-03-23 12:00:00,10.17,10.21,10.14,10.16,80300.0,10.17,10.21,10.14,10.16,80300.0
2009-03-23 12:30:00,10.16,10.16,10.1,10.13,105400.0,10.16,10.16,10.1,10.13,105400.0
2009-03-23 13:00:00,10.13,10.14,10.07,10.1,132100.0,10.13,10.14,10.07,10.1,132100.0
2009-03-23 13:30:00,10.09,10.1,9.98,9.99,153200.0,10.09,10.1,9.98,9.99,153200.0
2009-03-23 14:00:00,10.0,10.05,9.99,10.05,70200.0,10.0,10.05,9.99,10.05,70200.0
2009-03-23 14:30:00,10.05,10.16,10.02,10.16,179600.0,10.05,10.16,10.02,10.16,179600.0
2009-03-23 15:00:00,10.16,10.18,10.14,10.18,203000.0,10.16,10.18,10.14,10.18,203000.0
2009-03-23 15:30:00,10.17,10.25,10.14,10.22,524700.0,10.17,10.25,10.14,10.22,524700.0
2009-03-24 09:30:00,10.05,10.05,9.86,9.98,175700.0,10.05,10.05,9.86,9.98,175700.0
2009-03-24 10:00:00,10.02,10.18,9.87,9.87,107200.0,10.02,10.18,9.87,9.87,107200.0
2009-03-24 10:30:00,9.88,9.97,9.83,9.85,62900.0,9.88,9.97,9.83,9.85,62900.0
2009-03-24 11:00:00,9.84,10.0,9.83,9.97,85100.0,9.84,10.0,9.83,9.97,85100.0
2009-03-24 11:30:00,9.97,10.01,9.92,9.95,49900.0,9.97,10.01,9.92,9.95,49900.0
2009-03-24 12:00:00,9.95,10.0,9.92,10.0,45200.0,9.95,10.0,9.92,10.0,45200.0
2009-03-24 12:30:00,10.0,10.02,9.95,10.0,106200.0,10.0,10.02,9.95,10.0,106200.0
2009-03-24 13:00:00,10.0,10.15,10.0,10.14,95800.0,10.0,10.15,10.0,10.14,95800.0
2009-03-24 13:30:00,10.13,10.14,9.95,10.01,109800.0,10.13,10.14,9.95,10.01,109800.0
2009-03-24 14:00:00,9.98,10.09,9.95,10.02,47500.0,9.98,10.09,9.95,10.02,47500.0
2009-03-24 14:30:00,10.02,10.08,9.94,10.01,61100.0,10.02,10.08,9.94,10.01,61100.0
2009-03-24 15:00:00,10.01,10.04,9.91,9.97,91900.0,10.01,10.04,9.91,9.97,91900.0
2009-03-24 15:30:00,9.96,10.04,9.82,9.82,215500.0,9.96,10.04,9.82,9.82,215500.0
2009-03-25 09:30:00,9.81,10.79,9.81,10.62,959500.0,9.81,10.79,9.81,10.62,959500.0
2009-03-25 10:00:00,10.65,10.74,10.38,10.39,270900.0,10.65,10.74,10.38,10.39,270900.0
2009-03-25 10:30:00,10.38,10.55,10.29,10.34,176600.0,10.38,10.55,10.29,10.34,176600.0
2009-03-25 11:00:00,10.36,10.46,10.24,10.33,126700.0,10.36,10.46,10.24,10.33,126700.0
2009-03-25 11:30:00,10.33,10.38,10.29,10.3,78900.0,10.33,10.38,10.29,10.3,78900.0
2009-03-25 12:00:00,10.3,10.35,10.17,10.17,82600.0,10.3,10.35,10.17,10.17,82600.0
2009-03-25 12:30:00,10.18,10.2,10.12,10.17,112400.0,10.18,10.2,10.12,10.17,112400.0
2009-03-25 13:00:00,10.18,10.25,9.95,9.98,98700.0,10.18,10.25,9.95,9.98,98700.0
2009-03-25 13:30:00,9.99,9.99,9.83,9.9,150500.0,9.99,9.99,9.83,9.9,150500.0
2009-03-25 14:00:00,9.89,10.0,9.74,9.85,166100.0,9.89,10.0,9.74,9.85,166100.0
2009-03-25 14:30:00,9.85,9.86,9.64,9.66,196300.0,9.85,9.86,9.64,9.66,196300.0
2009-03-25 15:00:00,9.65,9.9,9.57,9.89,217600.0,9.65,9.9,9.57,9.89,217600.0
2009-03-25 15:30:00,9.88,10.05,9.85,10.0,293300.0,9.88,10.05,9.85,10.0,293300.0
2009-03-26 09:30:00,10.14,10.62,10.06,10.28,338200.0,10.14,10.62,10.06,10.28,338200.0
2009-03-26 10:00:00,10.28,10.44,10.18,10.33,131000.0,10.28,10.44,10.18,10.33,131000.0
2009-03-26 10:30:00,10.3,10.46,10.29,10.41,83000.0,10.3,10.46,10.29,10.41,83000.0
2009-03-26 11:00:00,10.39,10.49,10.37,10.41,71400.0,10.39,10.49,10.37,10.41,71400.0
2009-03-26 11:30:00,10.41,10.5,10.39,10.49,91900.0,10.41,10.5,10.39,10.49,91900.0
2009-03-26 12:00:00,10.5,10.59,10.48,10.58,140900.0,10.5,10.59,10.48,10.58,140900.0
2009-03-26 12:30:00,10.58,10.62,10.46,10.47,98500.0,10.58,10.62,10.46,10.47,98500.0
2009-03-26 13:00:00,10.47,10.6,10.47,10.55,165000.0,10.47,10.6,10.47,10.55,165000.0
2009-03-26 13:30:00,10.55,10.58,10.41,10.47,140200.0,10.55,10.58,10.41,10.47,140200.0
2009-03-26 14:00:00,10.47,10.56,10.46,10.46,84000.0,10.47,10.56,10.46,10.46,84000.0
2009-03-26 14:30:00,10.45,10.48,10.34,10.35,121000.0,10.45,10.48,10.34,10.35,121000.0
2009-03-26 15:00:00,10.34,10.5,10.33,10.46,141400.0,10.34,10.5,10.33,10.46,141400.0
2009-03-26 15:30:00,10.46,10.55,10.41,10.55,258900.0,10.46,10.55,10.41,10.55,258900.0
2009-03-27 09:30:00,10.2,10.39,10.2,10.36,128400.0,10.2,10.39,10.2,10.36,128400.0
2009-03-27 10:00:00,10.36,10.39,10.23,10.34,114600.0,10.36,10.39,10.23,10.34,114600.0
2009-03-27 10:30:00,10.34,10.43,10.25,10.41,44500.0,10.34,10.43,10.25,10.41,44500.0
2009-03-27 11:00:00,10.41,10.48,10.34,10.45,50000.0,10.41,10.48,10.34,10.45,50000.0
2009-03-27 11:30:00,10.45,10.57,10.42,10.57,113400.0,10.45,10.57,10.42,10.57,113400.0
2009-03-27 12:00:00,10.56,10.66,10.53,10.54,134300.0,10.56,10.66,10.53,10.54,134300.0
2009-03-27 12:30:00,10.55,10.61,10.48,10.5,46000.0,10.55,10.61,10.48,10.5,46000.0
2009-03-27 13:00:00,10.48,10.48,10.4,10.43,25000.0,10.48,10.48,10.4,10.43,25000.0
2009-03-27 13:30:00,10.43,10.44,10.27,10.27,63400.0,10.43,10.44,10.27,10.27,63400.0
2009-03-27 14:00:00,10.3,10.38,10.27,10.36,59500.0,10.3,10.38,10.27,10.36,59500.0
2009-03-27 14:30:00,10.37,10.37,10.3,10.37,62500.0,10.37,10.37,10.3,10.37,62500.0
2009-03-27 15:00:00,10.37,10.42,10.3,10.31,49000.0,10.37,10.42,10.3,10.31,49000.0
2009-03-27 15:30:00,10.3,10.36,10.26,10.3,194900.0,10.3,10.36,10.26,10.3,194900.0
2009-03-30 09:30:00,10.0,10.0,9.72,9.8,244300.0,10.0,10.0,9.72,9.8,244300.0
2009-03-30 10:00:00,9.79,9.87,9.65,9.71,103900.0,9.79,9.87,9.65,9.71,103900.0
2009-03-30 10:30:00,9.71,9.71,9.56,9.67,137700.0,9.71,9.71,9.56,9.67,137700.0
2009-03-30 11:00:00,9.68,9.71,9.57,9.64,40500.0,9.68,9.71,9.57,9.64,40500.0
2009-03-30 11:30:00,9.63,9.75,9.62,9.66,65900.0,9.63,9.75,9.62,9.66,65900.0
2009-03-30 12:00:00,9.66,9.69,9.62,9.67,45200.0,9.66,9.69,9.62,9.67,45200.0
2009-03-30 12:30:00,9.67,9.69,9.63,9.63,45200.0,9.67,9.69,9.63,9.63,45200.0
2009-03-30 13:00:00,9.64,9.67,9.61,9.65,49900.0,9.64,9.67,9.61,9.65,49900.0
2009-03-30 13:30:00,9.65,9.67,9.58,9.58,43900.0,9.65,9.67,9.58,9.58,43900.0
2009-03-30 14:00:00,9.58,9.65,9.58,9.6,44200.0,9.58,9.65,9.58,9.6,44200.0
2009-03-30 14:30:00,9.6,9.62,9.55,9.56,100000.0,9.6,9.62,9.55,9.56,100000.0
2009-03-30 15:00:00,9.56,9.65,9.55,9.6,86600.0,9.56,9.65,9.55,9.6,86600.0
2009-03-30 15:30:00,9.6,9.73,9.6,9.64,226700.0,9.6,9.73,9.6,9.64,226700.0
2009-03-31 09:30:00,9.9,9.9,9.51,9.55,141500.0,9.9,9.9,9.51,9.55,141500.0
2009-03-31 10:00:00,9.55,9.65,9.51,9.59,110200.0,9.55,9.65,9.51,9.59,110200.0
2009-03-31 10:30:00,9.6,9.63,9.46,9.49,57500.0,9.6,9.63,9.46,9.49,57500.0
2009-03-31 11:00:00,9.49,9.5,9.47,9.49,62400.0,9.49,9.5,9.47,9.49,62400.0
2009-03-31 11:30:00,9.48,9.54,9.43,9.48,80800.0,9.48,9.54,9.43,9.48,80800.0
2009-03-31 12:00:00,9.49,9.49,9.36,9.41,119200.0,9.49,9.49,9.36,9.41,119200.0
2009-03-31 12:30:00,9.41,9.43,9.39,9.42,119200.0,9.41,9.43,9.39,9.42,119200.0
2009-03-31 13:00:00,9.42,9.49,9.41,9.43,114800.0,9.42,9.49,9.41,9.43,114800.0
2009-03-31 13:30:00,9.43,9.51,9.41,9.45,120100.0,9.43,9.51,9.41,9.45,120100.0
2009-03-31 14:00:00,9.46,9.56,9.46,9.53,95500.0,9.46,9.56,9.46,9.53,95500.0
2009-03-31 14:30:00,9.53,9.67,9.53,9.6,67300.0,9.53,9.67,9.53,9.6,67300.0
2009-03-31 15:00:00,9.6,9.6,9.51,9.55,70200.0,9.6,9.6,9.51,9.55,70200.0
2009-03-31 15:30:00,9.55,9.56,9.39,9.45,235700.0,9.55,9.56,9.39,9.45,235700.0
2009-04-01 09:30:00,9.28,9.33,9.07,9.18,150400.0,9.28,9.33,9.07,9.18,150400.0
2009-04-01 10:00:00,9.18,9.41,9.15,9.38,177600.0,9.18,9.41,9.15,9.38,177600.0
2009-04-01 10:30:00,9.38,9.5,9.27,9.37,125600.0,9.38,9.5,9.27,9.37,125600.0
2009-04-01 11:00:00,9.37,9.37,9.2,9.34,87900.0,9.37,9.37,9.2,9.34,87900.0
2009-04-01 11:30:00,9.35,9.52,9.31,9.49,50800.0,9.35,9.52,9.31,9.49,50800.0
2009-04-01 12:00:00,9.5,9.61,9.5,9.51,67800.0,9.5,9.61,9.5,9.51,67800.0
2009-04-01 12:30:00,9.51,9.55,9.39,9.41,32100.0,9.51,9.55,9.39,9.41,32100.0
2009-04-01 13:00:00,9.41,9.48,9.36,9.47,38900.0,9.41,9.48,9.36,9.47,38900.0
2009-04-01 13:30:00,9.47,9.48,9.39,9.48,28200.0,9.47,9.48,9.39,9.48,28200.0
2009-04-01 14:00:00,9.48,9.53,9.45,9.45,40000.0,9.48,9.53,9.45,9.45,40000.0
2009-04-01 14:30:00,9.46,9.52,9.4,9.48,79100.0,9.46,9.52,9.4,9.48,79100.0
2009-04-01 15:00:00,9.48,9.49,9.34,9.45,99100.0,9.48,9.49,9.34,9.45,99100.0
2009-04-01 15:30:00,9.44,9.58,9.4,9.54,188400.0,9.44,9.58,9.4,9.54,188400.0
2009-04-02 09:30:00,9.86,10.15,9.75,10.13,291700.0,9.86,10.15,9.75,10.13,291700.0
2009-04-02 10:00:00,10.13,10.2,10.0,10.01,155800.0,10.13,10.2,10.0,10.01,155800.0
2009-04-02 10:30:00,10.03,10.13,9.99,10.12,61700.0,10.03,10.13,9.99,10.12,61700.0
2009-04-02 11:00:00,10.13,10.25,10.09,10.17,149500.0,10.13,10.25,10.09,10.17,149500.0
2009-04-02 11:30:00,10.19,10.2,10.05,10.1,77600.0,10.19,10.2,10.05,10.1,77600.0
2009-04-02 12:00:00,10.1,10.19,10.07,10.17,67000.0,10.1,10.19,10.07,10.17,67000.0
2009-04-02 12:30:00,10.17,10.18,10.03,10.03,74500.0,10.17,10.18,10.03,10.03,74500.0
2009-04-02 13:00:00,10.02,10.04,9.92,9.96,55300.0,10.02,10.04,9.92,9.96,55300.0
2009-04-02 13:30:00,9.96,10.0,9.86,9.9,80400.0,9.96,10.0,9.86,9.9,80400.0
2009-04-02 14:00:00,9.89,10.0,9.89,9.99,46100.0,9.89,10.0,9.89,9.99,46100.0
2009-04-02 14:30:00,10.0,10.14,9.99,10.07,71900.0,10.0,10.14,9.99,10.07,71900.0
2009-04-02 15:00:00,10.08,10.09,9.99,10.01,118900.0,10.08,10.09,9.99,10.01,118900.0
2009-04-02 15:30:00,10.02,10.06,9.9,10.0,244700.0,10.02,10.06,9.9,10.0,244700.0
2009-04-03 09:30:00,9.87,10.04,9.78,9.9,149200.0,9.87,10.04,9.78,9.9,149200.0
2009-04-03 10:00:00,9.87,9.89,9.75,9.87,98400.0,9.87,9.89,9.75,9.87,98400.0
2009-04-03 10:30:00,9.9,9.91,9.75,9.79,51800.0,9.9,9.91,9.75,9.79,51800.0
2009-04-03 11:00:00,9.76,9.85,9.74,9.85,67200.0,9.76,9.85,9.74,9.85,67200.0
2009-04-03 11:30:00,9.85,9.94,9.82,9.93,44600.0,9.85,9.94,9.82,9.93,44600.0
2009-04-03 12:00:00,9.94,10.03,9.94,10.02,79400.0,9.94,10.03,9.94,10.02,79400.0
2009-04-03 12:30:00,10.03,10.04,9.96,10.02,75800.0,10.03,10.04,9.96,10.02,75800.0
2009-04-03 13:00:00,10.02,10.12,10.02,10.12,65300.0,10.02,10.12,10.02,10.12,65300.0
2009-04-03 13:30:00,10.12,10.18,10.09,10.17,94800.0,10.12,10.18,10.09,10.17,94800.0
2009-04-03 14:00:00,10.18,10.2,10.15,10.2,37900.0,10.18,10.2,10.15,10.2,37900.0
2009-04-03 14:30:00,10.2,10.22,10.11,10.19,156300.0,10.2,10.22,10.11,10.19,156300.0
2009-04-03 15:00:00,10.19,10.19,10.07,10.09,121700.0,10.19,10.19,10.07,10.09,121700.0
2009-04-03 15:30:00,10.1,10.17,10.06,10.16,169100.0,10.1,10.17,10.06,10.16,169100.0
2009-04-06 09:30:00,9.9,9.98,9.68,9.82,146400.0,9.9,9.98,9.68,9.82,146400.0
2009-04-06 10:00:00,9.84,9.96,9.79,9.79,61600.0,9.84,9.96,9.79,9.79,61600.0
2009-04-06 10:30:00,9.79,9.85,9.78,9.81,25800.0,9.79,9.85,9.78,9.81,25800.0
2009-04-06 11:00:00,9.81,9.84,9.78,9.82,34700.0,9.81,9.84,9.78,9.82,34700.0
2009-04-06 11:30:00,9.83,9.86,9.78,9.79,29600.0,9.83,9.86,9.78,9.79,29600.0
2009-04-06 12:00:00,9.79,9.8,9.7,9.7,78900.0,9.79,9.8,9.7,9.7,78900.0
2009-04-06 12:30:00,9.71,9.85,9.68,9.84,91700.0,9.71,9.85,9.68,9.84,91700.0
2009-04-06 13:00:00,9.85,9.89,9.82,9.84,76300.0,9.85,9.89,9.82,9.84,76300.0
2009-04-06 13:30:00,9.84,9.85,9.76,9.81,40600.0,9.84,9.85,9.76,9.81,40600.0
2009-04-06 14:00:00,9.81,9.85,9.79,9.82,41700.0,9.81,9.85,9.79,9.82,41700.0
2009-04-06 14:30:00,9.82,9.88,9.75,9.84,51300.0,9.82,9.88,9.75,9.84,51300.0
2009-04-06 15:00:00,9.83,9.83,9.35,9.81,130800.0,9.83,9.83,9.35,9.81,130800.0
2009-04-06 15:30:00,9.81,9.94,9.78,9.94,207700.0,9.81,9.94,9.78,9.94,207700.0
2009-04-07 09:30:00,9.61,9.69,9.46,9.46,209100.0,9.61,9.69,9.46,9.46,209100.0
2009-04-07 10:00:00,9.47,9.54,9.31,9.49,214300.0,9.47,9.54,9.31,9.49,214300.0
2009-04-07 10:30:00,9.5,9.6,9.5,9.57,44600.0,9.5,9.6,9.5,9.57,44600.0
2009-04-07 11:00:00,9.55,9.57,9.48,9.51,32500.0,9.55,9.57,9.48,9.51,32500.0
2009-04-07 11:30:00,9.52,9.57,9.42,9.43,45700.0,9.52,9.57,9.42,9.43,45700.0
2009-04-07 12:00:00,9.43,9.46,9.39,9.39,51000.0,9.43,9.46,9.39,9.39,51000.0
2009-04-07 12:30:00,9.39,9.45,9.38,9.44,41600.0,9.39,9.45,9.38,9.44,41600.0
2009-04-07 13:00:00,9.45,9.45,9.35,9.36,67400.0,9.45,9.45,9.35,9.36,67400.0
2009-04-07 13:30:00,9.36,9.39,9.33,9.38,74900.0,9.36,9.39,9.33,9.38,74900.0
2009-04-07 14:00:00,9.38,9.42,9.36,9.39,71200.0,9.38,9.42,9.36,9.39,71200.0
2009-04-07 14:30:00,9.39,9.39,9.31,9.36,66000.0,9.39,9.39,9.31,9.36,66000.0
2009-04-07 15:00:00,9.36,9.44,9.34,9.4,111900.0,9.36,9.44,9.34,9.4,111900.0
2009-04-07 15:30:00,9.4,9.44,9.34,9.41,253300.0,9.4,9.44,9.34,9.41,253300.0
2009-04-08 09:30:00,9.53,9.72,9.51,9.51,90300.0,9.53,9.72,9.51,9.51,90300.0
2009-04-08 10:00:00,9.52,9.57,9.45,9.45,51300.0,9.52,9.57,9.45,9.45,51300.0
2009-04-08 10:30:00,9.45,9.52,9.35,9.52,89700.0,9.45,9.52,9.35,9.52,89700.0
2009-04-08 11:00:00,9.53,9.61,9.53,9.6,50100.0,9.53,9.61,9.53,9.6,50100.0
2009-04-08 11:30:00,9.6,9.65,9.57,9.57,59700.0,9.6,9.65,9.57,9.57,59700.0
2009-04-08 12:00:00,9.57,9.63,9.55,9.62,25000.0,9.57,9.63,9.55,9.62,25000.0
2009-04-08 12:30:00,9.61,9.68,9.57,9.67,43800.0,9.61,9.68,9.57,9.67,43800.0
2009-04-08 13:00:00,9.67,9.69,9.64,9.67,40400.0,9.67,9.69,9.64,9.67,40400.0
2009-04-08 13:30:00,9.67,9.68,9.54,9.59,52800.0,9.67,9.68,9.54,9.59,52800.0
2009-04-08 14:00:00,9.59,9.59,9.52,9.56,32800.0,9.59,9.59,9.52,9.56,32800.0
2009-04-08 14:30:00,9.56,9.57,9.51,9.53,22400.0,9.56,9.57,9.51,9.53,22400.0
2009-04-08 15:00:00,9.54,9.56,9.5,9.54,53300.0,9.54,9.56,9.5,9.54,53300.0
2009-04-08 15:30:00,9.54,9.6,9.53,9.59,132100.0,9.54,9.6,9.53,9.59,132100.0
2009-04-09 09:30:00,9.84,9.95,9.76,9.94,247000.0,9.84,9.95,9.76,9.94,247000.0
2009-04-09 10:00:00,9.94,10.1,9.94,10.01,152900.0,9.94,10.1,9.94,10.01,152900.0
2009-04-09 10:30:00,10.01,10.05,9.99,10.04,66300.0,10.01,10.05,9.99,10.04,66300.0
2009-04-09 11:00:00,10.04,10.09,9.97,9.98,87900.0,10.04,10.09,9.97,9.98,87900.0
2009-04-09 11:30:00,9.98,9.99,9.92,9.97,87300.0,9.98,9.99,9.92,9.97,87300.0
2009-04-09 12:00:00,9.97,10.03,9.95,10.02,25800.0,9.97,10.03,9.95,10.02,25800.0
2009-04-09 12:30:00,10.01,10.07,10.01,10.03,52400.0,10.01,10.07,10.01,10.03,52400.0
2009-04-09 13:00:00,10.03,10.07,10.03,10.06,57800.0,10.03,10.07,10.03,10.06,57800.0
2009-04-09 13:30:00,10.06,10.07,9.97,10.0,64300.0,10.06,10.07,9.97,10.0,64300.0
2009-04-09 14:00:00,10.01,10.04,9.97,10.01,62500.0,10.01,10.04,9.97,10.01,62500.0
2009-04-09 14:30:00,10.0,10.05,9.99,10.04,61900.0,10.0,10.05,9.99,10.04,61900.0
2009-04-09 15:00:00,10.04,10.05,10.01,10.02,59100.0,10.04,10.05,10.01,10.02,59100.0
2009-04-09 15:30:00,10.03,10.03,9.97,10.03,220700.0,10.03,10.03,9.97,10.03,220700.0
2009-04-13 09:30:00,10.0,10.14,9.81,9.89,229700.0,10.0,10.14,9.81,9.89,229700.0
2009-04-13 10:00:00,9.89,9.95,9.76,9.93,90800.0,9.89,9.95,9.76,9.93,90800.0
2009-04-13 10:30:00,9.93,9.93,9.86,9.88,56400.0,9.93,9.93,9.86,9.88,56400.0
2009-04-13 11:00:00,9.87,9.91,9.82,9.86,63000.0,9.87,9.91,9.82,9.86,63000.0
2009-04-13 11:30:00,9.86,9.86,9.8,9.8,46700.0,9.86,9.86,9.8,9.8,46700.0
2009-04-13 12:00:00,9.81,9.82,9.77,9.79,54400.0,9.81,9.82,9.77,9.79,54400.0
2009-04-13 12:30:00,9.79,9.86,9.79,9.84,18300.0,9.79,9.86,9.79,9.84,18300.0
2009-04-13 13:00:00,9.83,9.91,9.8,9.89,88100.0,9.83,9.91,9.8,9.89,88100.0
2009-04-13 13:30:00,9.89,10.02,9.88,10.01,69300.0,9.89,10.02,9.88,10.01,69300.0
2009-04-13 14:00:00,10.01,10.02,9.96,9.97,46300.0,10.01,10.02,9.96,9.97,46300.0
2009-04-13 14:30:00,9.97,10.03,9.96,9.97,41200.0,9.97,10.03,9.96,9.97,41200.0
2009-04-13 15:00:00,9.96,10.07,9.95,10.05,98300.0,9.96,10.07,9.95,10.05,98300.0
2009-04-13 15:30:00,10.05,10.08,10.0,10.05,119800.0,10.05,10.08,10.0,10.05,119800.0
2009-04-14 09:30:00,9.8,10.35,9.8,10.35,199500.0,9.8,10.35,9.8,10.35,199500.0
2009-04-14 10:00:00,10.36,10.4,10.23,10.36,130600.0,10.36,10.4,10.23,10.36,130600.0
2009-04-14 10:30:00,10.37,10.49,10.34,10.37,142800.0,10.37,10.49,10.34,10.37,142800.0
2009-04-14 11:00:00,10.38,10.38,10.2,10.2,139400.0,10.38,10.38,10.2,10.2,139400.0
2009-04-14 11:30:00,10.2,10.25,10.2,10.22,28900.0,10.2,10.25,10.2,10.22,28900.0
2009-04-14 12:00:00,10.22,10.22,10.06,10.13,47200.0,10.22,10.22,10.06,10.13,47200.0
2009-04-14 12:30:00,10.13,10.15,10.02,10.05,55100.0,10.13,10.15,10.02,10.05,55100.0
2009-04-14 13:00:00,10.05,10.07,9.96,9.99,60800.0,10.05,10.07,9.96,9.99,60800.0
2009-04-14 13:30:00,9.99,10.04,9.96,10.04,114600.0,9.99,10.04,9.96,10.04,114600.0
2009-04-14 14:00:00,10.03,10.12,9.96,10.11,51500.0,10.03,10.12,9.96,10.11,51500.0
2009-04-14 14:30:00,10.12,10.17,10.08,10.17,95500.0,10.12,10.17,10.08,10.17,95500.0
2009-04-14 15:00:00,10.18,10.2,10.09,10.13,103800.0,10.18,10.2,10.09,10.13,103800.0
2009-04-14 15:30:00,10.14,10.18,10.08,10.12,147800.0,10.14,10.18,10.08,10.12,147800.0
2009-04-15 09:30:00,10.07,10.1,9.82,9.87,150900.0,10.07,10.1,9.82,9.87,150900.0
2009-04-15 10:00:00,9.88,10.0,9.87,9.97,87800.0,9.88,10.0,9.87,9.97,87800.0
2009-04-15 10:30:00,9.96,9.98,9.88,9.88,55200.0,9.96,9.98,9.88,9.88,55200.0
2009-04-15 11:00:00,9.87,9.94,9.85,9.93,67400.0,9.87,9.94,9.85,9.93,67400.0
2009-04-15 11:30:00,9.93,10.03,9.93,10.01,74000.0,9.93,10.03,9.93,10.01,74000.0
2009-04-15 12:00:00,10.01,10.08,10.0,10.06,70200.0,10.01,10.08,10.0,10.06,70200.0
2009-04-15 12:30:00,10.05,10.07,10.02,10.05,33000.0,10.05,10.07,10.02,10.05,33000.0
2009-04-15 13:00:00,10.05,10.1,10.03,10.04,32700.0,10.05,10.1,10.03,10.04,32700.0
2009-04-15 13:30:00,10.03,10.04,9.91,9.95,50200.0,10.03,10.04,9.91,9.95,50200.0
2009-04-15 14:00:00,9.95,9.99,9.86,9.86,45600.0,9.95,9.99,9.86,9.86,45600.0
2009-04-15 14:30:00,9.85,9.87,9.81,9.83,70800.0,9.85,9.87,9.81,9.83,70800.0
2009-04-15 15:00:00,9.84,9.95,9.83,9.93,65700.0,9.84,9.95,9.83,9.93,65700.0
2009-04-15 15:30:00,9.93,10.05,9.93,10.04,130700.0,9.93,10.05,9.93,10.04,130700.0
2009-04-16 09:30:00,10.12,10.2,9.96,10.15,151800.0,10.12,10.2,9.96,10.15,151800.0
2009-04-16 10:00:00,10.16,10.23,10.06,10.07,143500.0,10.16,10.23,10.06,10.07,143500.0
2009-04-16 10:30:00,10.08,10.08,10.0,10.05,59800.0,10.08,10.08,10.0,10.05,59800.0
2009-04-16 11:00:00,10.06,10.08,10.03,10.07,44800.0,10.06,10.08,10.03,10.07,44800.0
2009-04-16 11:30:00,10.08,10.17,10.07,10.14,35800.0,10.08,10.17,10.07,10.14,35800.0
2009-04-16 12:00:00,10.12,10.15,10.06,10.06,28200.0,10.12,10.15,10.06,10.06,28200.0
2009-04-16 12:30:00,10.07,10.17,10.06,10.17,26900.0,10.07,10.17,10.06,10.17,26900.0
2009-04-16 13:00:00,10.17,10.2,10.11,10.14,51500.0,10.17,10.2,10.11,10.14,51500.0
2009-04-16 13:30:00,10.14,10.15,10.05,10.12,38800.0,10.14,10.15,10.05,10.12,38800.0
2009-04-16 14:00:00,10.13,10.18,10.11,10.16,44800.0,10.13,10.18,10.11,10.16,44800.0
2009-04-16 14:30:00,10.17,10.28,10.17,10.22,121300.0,10.17,10.28,10.17,10.22,121300.0
2009-04-16 15:00:00,10.22,10.25,10.19,10.25,133200.0,10.22,10.25,10.19,10.25,133200.0
2009-04-16 15:30:00,10.25,10.25,10.14,10.2,299800.0,10.25,10.25,10.14,10.2,299800.0
2009-04-17 09:30:00,10.18,10.18,10.02,10.11,116700.0,10.18,10.18,10.02,10.11,116700.0
2009-04-17 10:00:00,10.12,10.33,10.1,10.25,142500.0,10.12,10.33,10.1,10.25,142500.0
2009-04-17 10:30:00,10.25,10.25,10.12,10.23,55600.0,10.25,10.25,10.12,10.23,55600.0
2009-04-17 11:00:00,10.23,10.24,10.17,10.21,51000.0,10.23,10.24,10.17,10.21,51000.0
2009-04-17 11:30:00,10.2,10.22,10.17,10.22,37000.0,10.2,10.22,10.17,10.22,37000.0
2009-04-17 12:00:00,10.22,10.25,10.2,10.24,48300.0,10.22,10.25,10.2,10.24,48300.0
2009-04-17 12:30:00,10.24,10.25,10.17,10.24,33600.0,10.24,10.25,10.17,10.24,33600.0
2009-04-17 13:00:00,10.24,10.26,10.21,10.23,41000.0,10.24,10.26,10.21,10.23,41000.0
2009-04-17 13:30:00,10.23,10.28,10.23,10.24,64100.0,10.23,10.28,10.23,10.24,64100.0
2009-04-17 14:00:00,10.25,10.26,10.19,10.23,75400.0,10.25,10.26,10.19,10.23,75400.0
2009-04-17 14:30:00,10.23,10.28,10.17,10.2,112400.0,10.23,10.28,10.17,10.2,112400.0
2009-04-17 15:00:00,10.2,10.3,10.2,10.24,79900.0,10.2,10.3,10.2,10.24,79900.0
2009-04-17 15:30:00,10.24,10.26,10.18,10.19,299400.0,10.24,10.26,10.18,10.19,299400.0
2009-04-20 09:30:00,10.0,10.19,10.0,10.02,181100.0,10.0,10.19,10.0,10.02,181100.0
2009-04-20 10:00:00,10.02,10.08,9.82,9.85,316900.0,10.02,10.08,9.82,9.85,316900.0
2009-04-20 10:30:00,9.84,9.84,9.7,9.74,150600.0,9.84,9.84,9.7,9.74,150600.0
2009-04-20 11:00:00,9.73,9.86,9.7,9.86,98600.0,9.73,9.86,9.7,9.86,98600.0
2009-04-20 11:30:00,9.85,9.96,9.84,9.89,74200.0,9.85,9.96,9.84,9.89,74200.0
2009-04-20 12:00:00,9.89,9.92,9.85,9.91,60900.0,9.89,9.92,9.85,9.91,60900.0
2009-04-20 12:30:00,9.91,9.97,9.86,9.96,93000.0,9.91,9.97,9.86,9.96,93000.0
2009-04-20 13:00:00,9.95,9.95,9.8,9.81,55900.0,9.95,9.95,9.8,9.81,55900.0
2009-04-20 13:30:00,9.81,9.85,9.8,9.82,42800.0,9.81,9.85,9.8,9.82,42800.0
2009-04-20 14:00:00,9.82,9.84,9.77,9.8,40900.0,9.82,9.84,9.77,9.8,40900.0
2009-04-20 14:30:00,9.81,9.85,9.77,9.8,44700.0,9.81,9.85,9.77,9.8,44700.0
2009-04-20 15:00:00,9.79,9.82,9.75,9.76,92100.0,9.79,9.82,9.75,9.76,92100.0
2009-04-20 15:30:00,9.76,9.84,9.76,9.79,219600.0,9.76,9.84,9.76,9.79,219600.0
2009-04-21 09:30:00,9.72,9.87,9.62,9.78,171700.0,9.72,9.87,9.62,9.78,171700.0
2009-04-21 10:00:00,9.78,9.79,9.51,9.53,137500.0,9.78,9.79,9.51,9.53,137500.0
2009-04-21 10:30:00,9.52,9.65,9.44,9.63,188000.0,9.52,9.65,9.44,9.63,188000.0
2009-04-21 11:00:00,9.63,9.75,9.62,9.72,79300.0,9.63,9.75,9.62,9.72,79300.0
2009-04-21 11:30:00,9.71,9.75,9.65,9.72,50400.0,9.71,9.75,9.65,9.72,50400.0
2009-04-21 12:00:00,9.72,9.84,9.71,9.81,75700.0,9.72,9.84,9.71,9.81,75700.0
2009-04-21 12:30:00,9.81,9.85,9.77,9.78,57800.0,9.81,9.85,9.77,9.78,57800.0
2009-04-21 13:00:00,9.78,9.82,9.72,9.73,60400.0,9.78,9.82,9.72,9.73,60400.0
2009-04-21 13:30:00,9.73,9.75,9.65,9.66,136800.0,9.73,9.75,9.65,9.66,136800.0
2009-04-21 14:00:00,9.67,9.68,9.55,9.6,57800.0,9.67,9.68,9.55,9.6,57800.0
2009-04-21 14:30:00,9.6,9.62,9.53,9.58,66200.0,9.6,9.62,9.53,9.58,66200.0
2009-04-21 15:00:00,9.57,9.83,9.56,9.77,236800.0,9.57,9.83,9.56,9.77,236800.0
2009-04-21 15:30:00,9.76,9.83,9.64,9.79,319800.0,9.76,9.83,9.64,9.79,319800.0
2009-04-22 09:30:00,9.6,10.05,9.53,10.02,183100.0,9.6,10.05,9.53,10.02,183100.0
2009-04-22 10:00:00,10.03,10.34,10.03,10.28,206100.0,10.03,10.34,10.03,10.28,206100.0
2009-04-22 10:30:00,10.29,10.29,10.07,10.1,70000.0,10.29,10.29,10.07,10.1,70000.0
2009-04-22 11:00:00,10.1,10.21,10.07,10.09,126800.0,10.1,10.21,10.07,10.09,126800.0
2009-04-22 11:30:00,10.09,10.2,10.09,10.19,53600.0,10.09,10.2,10.09,10.19,53600.0
2009-04-22 12:00:00,10.19,10.34,10.18,10.24,101700.0,10.19,10.34,10.18,10.24,101700.0
2009-04-22 12:30:00,10.24,10.24,10.08,10.17,80100.0,10.24,10.24,10.08,10.17,80100.0
2009-04-22 13:00:00,10.16,10.24,10.11,10.23,51000.0,10.16,10.24,10.11,10.23,51000.0
2009-04-22 13:30:00,10.23,10.32,10.18,10.19,88500.0,10.23,10.32,10.18,10.19,88500.0
2009-04-22 14:00:00,10.2,10.3,10.18,10.25,62200.0,10.2,10.3,10.18,10.25,62200.0
2009-04-22 14:30:00,10.26,10.32,10.23,10.27,91300.0,10.26,10.32,10.23,10.27,91300.0
2009-04-22 15:00:00,10.27,10.39,10.19,10.23,170700.0,10.27,10.39,10.19,10.23,170700.0
2009-04-22 15:30:00,10.22,10.23,10.0,10.02,236500.0,10.22,10.23,10.0,10.02,236500.0
2009-04-23 09:30:00,10.14,10.32,10.04,10.09,108600.0,10.14,10.32,10.04,10.09,108600.0
2009-04-23 10:00:00,10.08,10.17,9.95,10.13,144100.0,10.08,10.17,9.95,10.13,144100.0
2009-04-23 10:30:00,10.14,10.2,9.98,9.98,86800.0,10.14,10.2,9.98,9.98,86800.0
2009-04-23 11:00:00,9.98,10.02,9.91,9.93,123900.0,9.98,10.02,9.91,9.93,123900.0
2009-04-23 11:30:00,9.94,9.96,9.86,9.87,33800.0,9.94,9.96,9.86,9.87,33800.0
2009-04-23 12:00:00,9.88,9.99,9.87,9.91,24500.0,9.88,9.99,9.87,9.91,24500.0
2009-04-23 12:30:00,9.9,9.99,9.87,9.98,30100.0,9.9,9.99,9.87,9.98,30100.0
2009-04-23 13:00:00,9.98,10.1,9.98,10.08,51100.0,9.98,10.1,9.98,10.08,51100.0
2009-04-23 13:30:00,10.07,10.1,9.96,10.02,48400.0,10.07,10.1,9.96,10.02,48400.0
2009-04-23 14:00:00,10.01,10.08,9.94,10.06,85800.0,10.01,10.08,9.94,10.06,85800.0
2009-04-23 14:30:00,10.06,10.14,10.03,10.08,110100.0,10.06,10.14,10.03,10.08,110100.0
2009-04-23 15:00:00,10.09,10.1,9.95,10.05,136900.0,10.09,10.1,9.95,10.05,136900.0
2009-04-23 15:30:00,10.05,10.16,9.98,10.14,307300.0,10.05,10.16,9.98,10.14,307300.0
2009-04-24 09:30:00,9.9,10.07,9.66,9.73,369200.0,9.9,10.07,9.66,9.73,369200.0
2009-04-24 10:00:00,9.74,9.89,9.67,9.82,214300.0,9.74,9.89,9.67,9.82,214300.0
2009-04-24 10:30:00,9.82,9.93,9.8,9.87,125800.0,9.82,9.93,9.8,9.87,125800.0
2009-04-24 11:00:00,9.86,9.93,9.85,9.89,63100.0,9.86,9.93,9.85,9.89,63100.0
2009-04-24 11:30:00,9.89,9.93,9.85,9.87,135300.0,9.89,9.93,9.85,9.87,135300.0
2009-04-24 12:00:00,9.87,9.88,9.79,9.79,102100.0,9.87,9.88,9.79,9.79,102100.0
2009-04-24 12:30:00,9.8,9.86,9.79,9.86,47100.0,9.8,9.86,9.79,9.86,47100.0
2009-04-24 13:00:00,9.86,9.94,9.85,9.89,76100.0,9.86,9.94,9.85,9.89,76100.0
2009-04-24 13:30:00,9.9,9.9,9.81,9.88,50100.0,9.9,9.9,9.81,9.88,50100.0
2009-04-24 14:00:00,9.88,9.94,9.8,9.86,141600.0,9.88,9.94,9.8,9.86,141600.0
2009-04-24 14:30:00,9.85,9.98,9.83,9.97,112800.0,9.85,9.98,9.83,9.97,112800.0
2009-04-24 15:00:00,9.96,9.98,9.88,9.91,161200.0,9.96,9.98,9.88,9.91,161200.0
2009-04-24 15:30:00,9.91,9.98,9.81,9.94,238500.0,9.91,9.98,9.81,9.94,238500.0
2009-04-27 09:30:00,9.75,9.95,9.75,9.9,121200.0,9.75,9.95,9.75,9.9,121200.0
2009-04-27 10:00:00,9.91,9.95,9.76,9.93,82800.0,9.91,9.95,9.76,9.93,82800.0
2009-04-27 10:30:00,9.93,10.12,9.91,10.03,133500.0,9.93,10.12,9.91,10.03,133500.0
2009-04-27 11:00:00,10.03,10.38,10.03,10.32,597500.0,10.03,10.38,10.03,10.32,597500.0
2009-04-27 11:30:00,10.33,10.36,10.22,10.35,184000.0,10.33,10.36,10.22,10.35,184000.0
2009-04-27 12:00:00,10.35,10.35,10.07,10.11,140600.0,10.35,10.35,10.07,10.11,140600.0
2009-04-27 12:30:00,10.1,10.25,10.05,10.19,289600.0,10.1,10.25,10.05,10.19,289600.0
2009-04-27 13:00:00,10.19,12.38,10.11,11.71,2887800.0,10.19,12.38,10.11,11.71,2887800.0
2009-04-27 13:30:00,11.73,11.89,11.39,11.51,1643500.0,11.73,11.89,11.39,11.51,1643500.0
2009-04-27 14:00:00,11.5,11.68,11.2,11.67,835500.0,11.5,11.68,11.2,11.67,835500.0
2009-04-27 14:30:00,11.66,11.7,11.35,11.51,561400.0,11.66,11.7,11.35,11.51,561400.0
2009-04-27 15:00:00,11.51,11.75,11.43,11.73,549100.0,11.51,11.75,11.43,11.73,549100.0
2009-04-27 15:30:00,11.74,11.88,11.69,11.8,1169500.0,11.74,11.88,11.69,11.8,1169500.0
2009-04-28 09:30:00,11.78,11.84,11.34,11.45,605800.0,11.78,11.84,11.34,11.45,605800.0
2009-04-28 10:00:00,11.45,11.59,11.45,11.59,317100.0,11.45,11.59,11.45,11.59,317100.0
2009-04-28 10:30:00,11.59,11.59,11.29,11.34,335500.0,11.59,11.59,11.29,11.34,335500.0
2009-04-28 11:00:00,11.34,11.36,11.08,11.12,457000.0,11.34,11.36,11.08,11.12,457000.0
2009-04-28 11:30:00,11.12,11.18,11.0,11.09,219200.0,11.12,11.18,11.0,11.09,219200.0
2009-04-28 12:00:00,11.09,11.21,11.06,11.14,138300.0,11.09,11.21,11.06,11.14,138300.0
2009-04-28 12:30:00,11.15,11.17,11.06,11.08,92100.0,11.15,11.17,11.06,11.08,92100.0
2009-04-28 13:00:00,11.09,11.13,11.0,11.03,94400.0,11.09,11.13,11.0,11.03,94400.0
2009-04-28 13:30:00,11.03,11.17,11.02,11.16,177000.0,11.03,11.17,11.02,11.16,177000.0
2009-04-28 14:00:00,11.16,11.28,11.16,11.27,144800.0,11.16,11.28,11.16,11.27,144800.0
2009-04-28 14:30:00,11.27,11.37,11.27,11.31,158900.0,11.27,11.37,11.27,11.31,158900.0
2009-04-28 15:00:00,11.3,11.35,11.27,11.31,250100.0,11.3,11.35,11.27,11.31,250100.0
2009-04-28 15:30:00,11.31,11.39,11.28,11.31,526700.0,11.31,11.39,11.28,11.31,526700.0
2009-04-29 09:30:00,11.45,11.66,11.29,11.58,288700.0,11.45,11.66,11.29,11.58,288700.0
2009-04-29 10:00:00,11.59,11.6,11.48,11.56,199700.0,11.59,11.6,11.48,11.56,199700.0
2009-04-29 10:30:00,11.56,11.7,11.5,11.69,166600.0,11.56,11.7,11.5,11.69,166600.0
2009-04-29 11:00:00,11.69,11.75,11.57,11.73,174800.0,11.69,11.75,11.57,11.73,174800.0
2009-04-29 11:30:00,11.74,11.75,11.62,11.62,157900.0,11.74,11.75,11.62,11.62,157900.0
2009-04-29 12:00:00,11.62,11.69,11.61,11.66,66700.0,11.62,11.69,11.61,11.66,66700.0
2009-04-29 12:30:00,11.66,11.68,11.66,11.67,79900.0,11.66,11.68,11.66,11.67,79900.0
2009-04-29 13:00:00,11.66,11.7,11.66,11.68,88700.0,11.66,11.7,11.66,11.68,88700.0
2009-04-29 13:30:00,11.68,11.71,11.61,11.66,112900.0,11.68,11.71,11.61,11.66,112900.0
2009-04-29 14:00:00,11.65,11.7,11.55,11.69,137100.0,11.65,11.7,11.55,11.69,137100.0
2009-04-29 14:30:00,11.7,11.76,11.63,11.71,177000.0,11.7,11.76,11.63,11.71,177000.0
2009-04-29 15:00:00,11.72,11.78,11.59,11.62,176300.0,11.72,11.78,11.59,11.62,176300.0
2009-04-29 15:30:00,11.61,11.62,11.51,11.61,279900.0,11.61,11.62,11.51,11.61,279900.0
2009-04-30 09:30:00,11.9,11.99,11.77,11.91,226400.0,11.9,11.99,11.77,11.91,226400.0
2009-04-30 10:00:00,11.93,12.1,11.88,11.89,263600.0,11.93,12.1,11.88,11.89,263600.0
2009-04-30 10:30:00,11.9,12.03,11.8,12.01,124100.0,11.9,12.03,11.8,12.01,124100.0
2009-04-30 11:00:00,12.0,12.13,12.0,12.1,159200.0,12.0,12.13,12.0,12.1,159200.0
2009-04-30 11:30:00,12.11,12.52,12.11,12.35,534000.0,12.11,12.52,12.11,12.35,534000.0
2009-04-30 12:00:00,12.34,12.58,12.29,12.57,390000.0,12.34,12.58,12.29,12.57,390000.0
2009-04-30 12:30:00,12.59,12.59,12.08,12.13,322300.0,12.59,12.59,12.08,12.13,322300.0
2009-04-30 13:00:00,12.13,12.24,11.85,11.95,197200.0,12.13,12.24,11.85,11.95,197200.0
2009-04-30 13:30:00,11.95,12.06,11.91,12.03,73600.0,11.95,12.06,11.91,12.03,73600.0
2009-04-30 14:00:00,12.04,12.08,11.98,12.06,123200.0,12.04,12.08,11.98,12.06,123200.0
2009-04-30 14:30:00,12.07,12.09,11.98,12.01,122200.0,12.07,12.09,11.98,12.01,122200.0
2009-04-30 15:00:00,12.02,12.02,11.83,11.89,128500.0,12.02,12.02,11.83,11.89,128500.0
2009-04-30 15:30:00,11.89,12.03,11.89,11.98,242900.0,11.89,12.03,11.89,11.98,242900.0
2009-05-01 09:30:00,11.96,12.23,11.89,12.04,148300.0,11.96,12.23,11.89,12.04,148300.0
2009-05-01 10:00:00,12.05,12.11,11.94,11.95,136800.0,12.05,12.11,11.94,11.95,136800.0
2009-05-01 10:30:00,11.95,12.06,11.94,12.03,59500.0,11.95,12.06,11.94,12.03,59500.0
2009-05-01 11:00:00,12.04,12.2,12.02,12.17,86500.0,12.04,12.2,12.02,12.17,86500.0
2009-05-01 11:30:00,12.17,12.2,12.14,12.16,73600.0,12.17,12.2,12.14,12.16,73600.0
2009-05-01 12:00:00,12.17,12.25,12.15,12.18,87100.0,12.17,12.25,12.15,12.18,87100.0
2009-05-01 12:30:00,12.17,12.24,12.12,12.16,70100.0,12.17,12.24,12.12,12.16,70100.0
2009-05-01 13:00:00,12.16,12.32,12.15,12.32,76300.0,12.16,12.32,12.15,12.32,76300.0
2009-05-01 13:30:00,12.31,12.39,12.27,12.28,64700.0,12.31,12.39,12.27,12.28,64700.0
2009-05-01 14:00:00,12.29,12.32,12.25,12.29,66800.0,12.29,12.32,12.25,12.29,66800.0
2009-05-01 14:30:00,12.28,12.28,12.15,12.22,101000.0,12.28,12.28,12.15,12.22,101000.0
2009-05-01 15:00:00,12.22,12.27,12.12,12.13,111200.0,12.22,12.27,12.12,12.13,111200.0
2009-05-01 15:30:00,12.12,12.17,12.1,12.15,258300.0,12.12,12.17,12.1,12.15,258300.0
2009-05-04 09:30:00,12.0,12.54,12.0,12.5,239300.0,12.0,12.54,12.0,12.5,239300.0
2009-05-04 10:00:00,12.52,12.8,12.47,12.72,332400.0,12.52,12.8,12.47,12.72,332400.0
2009-05-04 10:30:00,12.7,12.76,12.5,12.63,177200.0,12.7,12.76,12.5,12.63,177200.0
2009-05-04 11:00:00,12.64,12.76,12.55,12.64,130800.0,12.64,12.76,12.55,12.64,130800.0
2009-05-04 11:30:00,12.64,12.68,12.55,12.6,78800.0,12.64,12.68,12.55,12.6,78800.0
2009-05-04 12:00:00,12.6,12.68,12.54,12.6,94200.0,12.6,12.68,12.54,12.6,94200.0
2009-05-04 12:30:00,12.6,12.62,12.5,12.54,74100.0,12.6,12.62,12.5,12.54,74100.0
2009-05-04 13:00:00,12.54,12.6,12.5,12.57,87100.0,12.54,12.6,12.5,12.57,87100.0
2009-05-04 13:30:00,12.57,12.66,12.57,12.64,84900.0,12.57,12.66,12.57,12.64,84900.0
2009-05-04 14:00:00,12.64,12.66,12.5,12.64,107700.0,12.64,12.66,12.5,12.64,107700.0
2009-05-04 14:30:00,12.64,12.67,12.55,12.6,109700.0,12.64,12.67,12.55,12.6,109700.0
2009-05-04 15:00:00,12.6,12.66,12.5,12.6,112300.0,12.6,12.66,12.5,12.6,112300.0
2009-05-04 15:30:00,12.6,12.69,12.56,12.69,307800.0,12.6,12.69,12.56,12.69,307800.0
2009-05-05 09:30:00,12.55,12.81,12.46,12.54,219700.0,12.55,12.81,12.46,12.54,219700.0
2009-05-05 10:00:00,12.53,12.7,12.46,12.68,190000.0,12.53,12.7,12.46,12.68,190000.0
2009-05-05 10:30:00,12.67,12.67,12.37,12.38,158100.0,12.67,12.67,12.37,12.38,158100.0
2009-05-05 11:00:00,12.39,12.56,12.35,12.55,117400.0,12.39,12.56,12.35,12.55,117400.0
2009-05-05 11:30:00,12.56,12.7,12.55,12.66,72800.0,12.56,12.7,12.55,12.66,72800.0
2009-05-05 12:00:00,12.66,12.7,12.62,12.68,66300.0,12.66,12.7,12.62,12.68,66300.0
2009-05-05 12:30:00,12.68,12.7,12.62,12.67,101700.0,12.68,12.7,12.62,12.67,101700.0
2009-05-05 13:00:00,12.68,12.78,12.67,12.69,90200.0,12.68,12.78,12.67,12.69,90200.0
2009-05-05 13:30:00,12.7,12.74,12.69,12.72,68300.0,12.7,12.74,12.69,12.72,68300.0
2009-05-05 14:00:00,12.71,12.78,12.67,12.68,83100.0,12.71,12.78,12.67,12.68,83100.0
2009-05-05 14:30:00,12.68,12.73,12.66,12.67,58400.0,12.68,12.73,12.66,12.67,58400.0
2009-05-05 15:00:00,12.67,12.78,12.66,12.77,88200.0,12.67,12.78,12.66,12.77,88200.0
2009-05-05 15:30:00,12.77,12.88,12.75,12.81,314000.0,12.77,12.88,12.75,12.81,314000.0
2009-05-06 09:30:00,12.95,13.2,12.9,12.95,215000.0,12.95,13.2,12.9,12.95,215000.0
2009-05-06 10:00:00,12.95,12.98,12.65,12.65,229100.0,12.95,12.98,12.65,12.65,229100.0
2009-05-06 10:30:00,12.65,12.76,12.6,12.72,93600.0,12.65,12.76,12.6,12.72,93600.0
2009-05-06 11:00:00,12.72,12.78,12.61,12.67,138800.0,12.72,12.78,12.61,12.67,138800.0
2009-05-06 11:30:00,12.67,12.74,12.62,12.71,124800.0,12.67,12.74,12.62,12.71,124800.0
2009-05-06 12:00:00,12.7,12.75,12.66,12.73,66100.0,12.7,12.75,12.66,12.73,66100.0
2009-05-06 12:30:00,12.73,12.74,12.62,12.62,89100.0,12.73,12.74,12.62,12.62,89100.0
2009-05-06 13:00:00,12.62,12.7,12.57,12.59,129800.0,12.62,12.7,12.57,12.59,129800.0
2009-05-06 13:30:00,12.58,12.65,12.56,12.64,106200.0,12.58,12.65,12.56,12.64,106200.0
2009-05-06 14:00:00,12.65,12.77,12.64,12.77,79600.0,12.65,12.77,12.64,12.77,79600.0
2009-05-06 14:30:00,12.77,12.84,12.73,12.75,115300.0,12.77,12.84,12.73,12.75,115300.0
2009-05-06 15:00:00,12.75,12.78,12.64,12.69,128600.0,12.75,12.78,12.64,12.69,128600.0
2009-05-06 15:30:00,12.69,12.77,12.62,12.74,267200.0,12.69,12.77,12.62,12.74,267200.0
2009-05-07 09:30:00,12.99,12.99,12.45,12.53,236200.0,12.99,12.99,12.45,12.53,236200.0
2009-05-07 10:00:00,12.53,12.65,12.23,12.27,199100.0,12.53,12.65,12.23,12.27,199100.0
2009-05-07 10:30:00,12.27,12.4,12.11,12.37,174800.0,12.27,12.4,12.11,12.37,174800.0
2009-05-07 11:00:00,12.37,12.42,12.06,12.09,112100.0,12.37,12.42,12.06,12.09,112100.0
2009-05-07 11:30:00,12.08,12.33,12.07,12.32,75600.0,12.08,12.33,12.07,12.32,75600.0
2009-05-07 12:00:00,12.32,12.32,12.21,12.23,22400.0,12.32,12.32,12.21,12.23,22400.0
2009-05-07 12:30:00,12.22,12.33,12.21,12.33,36300.0,12.22,12.33,12.21,12.33,36300.0
2009-05-07 13:00:00,12.33,12.33,12.15,12.15,60100.0,12.33,12.33,12.15,12.15,60100.0
2009-05-07 13:30:00,12.16,12.16,11.93,12.03,155200.0,12.16,12.16,11.93,12.03,155200.0
2009-05-07 14:00:00,12.03,12.03,11.85,11.91,137900.0,12.03,12.03,11.85,11.91,137900.0
2009-05-07 14:30:00,11.91,11.94,11.81,11.87,117900.0,11.91,11.94,11.81,11.87,117900.0
2009-05-07 15:00:00,11.88,11.99,11.83,11.97,116500.0,11.88,11.99,11.83,11.97,116500.0
2009-05-07 15:30:00,11.97,12.08,11.89,12.05,358300.0,11.97,12.08,11.89,12.05,358300.0
2009-05-08 09:30:00,12.09,12.34,11.85,12.06,170200.0,12.09,12.34,11.85,12.06,170200.0
2009-05-08 10:00:00,12.05,12.05,11.42,11.46,244000.0,12.05,12.05,11.42,11.46,244000.0
2009-05-08 10:30:00,11.46,11.67,11.45,11.61,133800.0,11.46,11.67,11.45,11.61,133800.0
2009-05-08 11:00:00,11.59,11.68,11.55,11.61,69100.0,11.59,11.68,11.55,11.61,69100.0
2009-05-08 11:30:00,11.6,11.78,11.59,11.7,69800.0,11.6,11.78,11.59,11.7,69800.0
2009-05-08 12:00:00,11.71,11.86,11.68,11.75,52400.0,11.71,11.86,11.68,11.75,52400.0
2009-05-08 12:30:00,11.75,11.86,11.74,11.84,77300.0,11.75,11.86,11.74,11.84,77300.0
2009-05-08 13:00:00,11.82,11.84,11.67,11.69,53300.0,11.82,11.84,11.67,11.69,53300.0
2009-05-08 13:30:00,11.69,11.75,11.62,11.62,58400.0,11.69,11.75,11.62,11.62,58400.0
2009-05-08 14:00:00,11.62,11.74,11.62,11.68,50600.0,11.62,11.74,11.62,11.68,50600.0
2009-05-08 14:30:00,11.68,11.8,11.67,11.76,71400.0,11.68,11.8,11.67,11.76,71400.0
2009-05-08 15:00:00,11.76,11.87,11.72,11.79,132800.0,11.76,11.87,11.72,11.79,132800.0
2009-05-08 15:30:00,11.78,11.84,11.72,11.78,312300.0,11.78,11.84,11.72,11.78,312300.0
2009-05-11 09:30:00,12.2,12.2,11.65,11.78,341800.0,12.2,12.2,11.65,11.78,341800.0
2009-05-11 10:00:00,11.8,12.25,11.74,12.1,247100.0,11.8,12.25,11.74,12.1,247100.0
2009-05-11 10:30:00,12.12,12.42,12.1,12.22,192100.0,12.12,12.42,12.1,12.22,192100.0
2009-05-11 11:00:00,12.2,12.38,12.11,12.26,98500.0,12.2,12.38,12.11,12.26,98500.0
2009-05-11 11:30:00,12.26,12.32,12.19,12.21,57500.0,12.26,12.32,12.19,12.21,57500.0
2009-05-11 12:00:00,12.2,12.27,12.13,12.25,54100.0,12.2,12.27,12.13,12.25,54100.0
2009-05-11 12:30:00,12.23,12.27,12.11,12.12,69800.0,12.23,12.27,12.11,12.12,69800.0
2009-05-11 13:00:00,12.13,12.23,12.09,12.15,46300.0,12.13,12.23,12.09,12.15,46300.0
2009-05-11 13:30:00,12.14,12.26,12.14,12.19,52000.0,12.14,12.26,12.14,12.19,52000.0
2009-05-11 14:00:00,12.19,12.2,12.13,12.16,33600.0,12.19,12.2,12.13,12.16,33600.0
2009-05-11 14:30:00,12.17,12.23,12.15,12.19,80700.0,12.17,12.23,12.15,12.19,80700.0
2009-05-11 15:00:00,12.18,12.19,12.08,12.12,66200.0,12.18,12.19,12.08,12.12,66200.0
2009-05-11 15:30:00,12.11,12.11,11.96,12.0,331100.0,12.11,12.11,11.96,12.0,331100.0
2009-05-12 09:30:00,12.35,12.35,11.56,11.75,207100.0,12.35,12.35,11.56,11.75,207100.0
2009-05-12 10:00:00,11.74,11.81,11.66,11.7,77700.0,11.74,11.81,11.66,11.7,77700.0
2009-05-12 10:30:00,11.69,11.69,11.4,11.48,152800.0,11.69,11.69,11.4,11.48,152800.0
2009-05-12 11:00:00,11.47,11.52,11.33,11.35,129700.0,11.47,11.52,11.33,11.35,129700.0
2009-05-12 11:30:00,11.38,11.44,11.3,11.33,112400.0,11.38,11.44,11.3,11.33,112400.0
2009-05-12 12:00:00,11.35,11.44,11.33,11.4,98500.0,11.35,11.44,11.33,11.4,98500.0
2009-05-12 12:30:00,11.41,11.46,11.33,11.34,93200.0,11.41,11.46,11.33,11.34,93200.0
2009-05-12 13:00:00,11.34,11.45,11.34,11.44,60200.0,11.34,11.45,11.34,11.44,60200.0
2009-05-12 13:30:00,11.43,11.53,11.39,11.41,55600.0,11.43,11.53,11.39,11.41,55600.0
2009-05-12 14:00:00,11.4,11.47,11.37,11.41,55500.0,11.4,11.47,11.37,11.41,55500.0
2009-05-12 14:30:00,11.41,11.61,11.38,11.56,87300.0,11.41,11.61,11.38,11.56,87300.0
2009-05-12 15:00:00,11.57,11.75,11.57,11.71,113400.0,11.57,11.75,11.57,11.71,113400.0
2009-05-12 15:30:00,11.7,11.74,11.55,11.56,239400.0,11.7,11.74,11.55,11.56,239400.0
2009-05-13 09:30:00,11.47,11.52,11.25,11.37,164700.0,11.47,11.52,11.25,11.37,164700.0
2009-05-13 10:00:00,11.36,11.45,11.26,11.31,104500.0,11.36,11.45,11.26,11.31,104500.0
2009-05-13 10:30:00,11.3,11.3,11.06,11.08,162500.0,11.3,11.3,11.06,11.08,162500.0
2009-05-13 11:00:00,11.07,11.07,10.95,10.97,155900.0,11.07,11.07,10.95,10.97,155900.0
2009-05-13 11:30:00,10.97,10.97,10.82,10.87,167100.0,10.97,10.97,10.82,10.87,167100.0
2009-05-13 12:00:00,10.86,10.92,10.82,10.9,115300.0,10.86,10.92,10.82,10.9,115300.0
2009-05-13 12:30:00,10.9,10.92,10.8,10.8,78300.0,10.9,10.92,10.8,10.8,78300.0
2009-05-13 13:00:00,10.8,10.86,10.78,10.78,119100.0,10.8,10.86,10.78,10.78,119100.0
2009-05-13 13:30:00,10.78,10.92,10.74,10.88,138000.0,10.78,10.92,10.74,10.88,138000.0
2009-05-13 14:00:00,10.88,10.89,10.77,10.82,88200.0,10.88,10.89,10.77,10.82,88200.0
2009-05-13 14:30:00,10.82,10.86,10.77,10.85,61600.0,10.82,10.86,10.77,10.85,61600.0
2009-05-13 15:00:00,10.86,10.87,10.78,10.79,104000.0,10.86,10.87,10.78,10.79,104000.0
2009-05-13 15:30:00,10.78,10.88,10.78,10.78,393900.0,10.78,10.88,10.78,10.78,393900.0
2009-05-14 09:30:00,11.73,12.21,11.27,11.6,1623600.0,11.73,12.21,11.27,11.6,1623600.0
2009-05-14 10:00:00,11.6,11.98,11.6,11.73,531800.0,11.6,11.98,11.6,11.73,531800.0
2009-05-14 10:30:00,11.73,12.0,11.73,11.86,435000.0,11.73,12.0,11.73,11.86,435000.0
2009-05-14 11:00:00,11.87,12.14,11.85,11.98,368300.0,11.87,12.14,11.85,11.98,368300.0
2009-05-14 11:30:00,11.98,12.08,11.91,11.95,224800.0,11.98,12.08,11.91,11.95,224800.0
2009-05-14 12:00:00,11.96,12.11,11.94,12.1,152600.0,11.96,12.11,11.94,12.1,152600.0
2009-05-14 12:30:00,12.1,12.18,12.0,12.06,191800.0,12.1,12.18,12.0,12.06,191800.0
2009-05-14 13:00:00,12.06,12.12,12.02,12.07,111200.0,12.06,12.12,12.02,12.07,111200.0
2009-05-14 13:30:00,12.07,12.29,12.07,12.25,251400.0,12.07,12.29,12.07,12.25,251400.0
2009-05-14 14:00:00,12.25,12.48,12.25,12.38,469100.0,12.25,12.48,12.25,12.38,469100.0
2009-05-14 14:30:00,12.39,12.45,12.31,12.38,348500.0,12.39,12.45,12.31,12.38,348500.0
2009-05-14 15:00:00,12.38,12.41,12.22,12.31,323000.0,12.38,12.41,12.22,12.31,323000.0
2009-05-14 15:30:00,12.31,12.37,12.09,12.28,825000.0,12.31,12.37,12.09,12.28,825000.0
2009-05-15 09:30:00,12.36,12.45,11.92,12.17,349600.0,12.36,12.45,11.92,12.17,349600.0
2009-05-15 10:00:00,12.18,12.22,11.98,12.16,297300.0,12.18,12.22,11.98,12.16,297300.0
2009-05-15 10:30:00,12.16,12.26,12.07,12.13,156900.0,12.16,12.26,12.07,12.13,156900.0
2009-05-15 11:00:00,12.12,12.12,12.0,12.01,112700.0,12.12,12.12,12.0,12.01,112700.0
2009-05-15 11:30:00,12.02,12.27,11.94,11.97,180200.0,12.02,12.27,11.94,11.97,180200.0
2009-05-15 12:00:00,11.97,12.02,11.82,11.92,177100.0,11.97,12.02,11.82,11.92,177100.0
2009-05-15 12:30:00,11.92,12.01,11.86,11.93,131400.0,11.92,12.01,11.86,11.93,131400.0
2009-05-15 13:00:00,11.92,11.96,11.87,11.92,80400.0,11.92,11.96,11.87,11.92,80400.0
2009-05-15 13:30:00,11.92,11.96,11.84,11.84,123000.0,11.92,11.96,11.84,11.84,123000.0
2009-05-15 14:00:00,11.84,11.95,11.83,11.95,132000.0,11.84,11.95,11.83,11.95,132000.0
2009-05-15 14:30:00,11.95,11.97,11.87,11.95,136100.0,11.95,11.97,11.87,11.95,136100.0
2009-05-15 15:00:00,11.96,12.1,11.91,12.08,314200.0,11.96,12.1,11.91,12.08,314200.0
2009-05-15 15:30:00,12.08,12.1,11.97,12.0,465000.0,12.08,12.1,11.97,12.0,465000.0
2009-05-18 09:30:00,12.02,12.11,11.94,11.99,282900.0,12.02,12.11,11.94,11.99,282900.0
2009-05-18 10:00:00,11.99,12.01,11.71,11.72,262500.0,11.99,12.01,11.71,11.72,262500.0
2009-05-18 10:30:00,11.73,11.9,11.7,11.86,172600.0,11.73,11.9,11.7,11.86,172600.0
2009-05-18 11:00:00,11.87,11.92,11.81,11.85,88000.0,11.87,11.92,11.81,11.85,88000.0
2009-05-18 11:30:00,11.87,11.92,11.82,11.85,55000.0,11.87,11.92,11.82,11.85,55000.0
2009-05-18 12:00:00,11.85,11.94,11.83,11.93,57600.0,11.85,11.94,11.83,11.93,57600.0
2009-05-18 12:30:00,11.93,12.07,11.93,12.05,72600.0,11.93,12.07,11.93,12.05,72600.0
2009-05-18 13:00:00,12.06,12.06,12.01,12.05,56800.0,12.06,12.06,12.01,12.05,56800.0
2009-05-18 13:30:00,12.07,12.09,11.95,11.96,81300.0,12.07,12.09,11.95,11.96,81300.0
2009-05-18 14:00:00,11.96,12.03,11.94,11.97,78800.0,11.96,12.03,11.94,11.97,78800.0
2009-05-18 14:30:00,11.97,12.14,11.97,12.12,131600.0,11.97,12.14,11.97,12.12,131600.0
2009-05-18 15:00:00,12.12,12.19,12.05,12.14,235000.0,12.12,12.19,12.05,12.14,235000.0
2009-05-18 15:30:00,12.13,12.2,12.09,12.1,412200.0,12.13,12.2,12.09,12.1,412200.0
2009-05-19 09:30:00,11.93,12.22,11.88,12.06,165600.0,11.93,12.22,11.88,12.06,165600.0
2009-05-19 10:00:00,12.04,12.3,12.03,12.27,161600.0,12.04,12.3,12.03,12.27,161600.0
2009-05-19 10:30:00,12.29,12.3,12.15,12.16,101900.0,12.29,12.3,12.15,12.16,101900.0
2009-05-19 11:00:00,12.17,12.25,12.0,12.14,91700.0,12.17,12.25,12.0,12.14,91700.0
2009-05-19 11:30:00,12.14,12.26,12.14,12.23,47400.0,12.14,12.26,12.14,12.23,47400.0
2009-05-19 12:00:00,12.23,12.33,12.22,12.32,69400.0,12.23,12.33,12.22,12.32,69400.0
2009-05-19 12:30:00,12.32,12.33,12.24,12.31,90500.0,12.32,12.33,12.24,12.31,90500.0
2009-05-19 13:00:00,12.3,12.43,12.29,12.42,89200.0,12.3,12.43,12.29,12.42,89200.0
2009-05-19 13:30:00,12.42,12.49,12.39,12.46,108900.0,12.42,12.49,12.39,12.46,108900.0
2009-05-19 14:00:00,12.47,12.49,12.37,12.47,95700.0,12.47,12.49,12.37,12.47,95700.0
2009-05-19 14:30:00,12.48,12.58,12.47,12.5,149800.0,12.48,12.58,12.47,12.5,149800.0
2009-05-19 15:00:00,12.5,12.55,12.46,12.49,86400.0,12.5,12.55,12.46,12.49,86400.0
2009-05-19 15:30:00,12.48,12.49,12.24,12.24,307700.0,12.48,12.49,12.24,12.24,307700.0
2009-05-20 09:30:00,12.33,12.64,12.2,12.6,236500.0,12.33,12.64,12.2,12.6,236500.0
2009-05-20 10:00:00,12.62,12.75,12.57,12.61,239000.0,12.62,12.75,12.57,12.61,239000.0
2009-05-20 10:30:00,12.62,12.67,12.56,12.61,97900.0,12.62,12.67,12.56,12.61,97900.0
2009-05-20 11:00:00,12.6,12.63,12.5,12.54,75200.0,12.6,12.63,12.5,12.54,75200.0
2009-05-20 11:30:00,12.53,12.63,12.36,12.38,178600.0,12.53,12.63,12.36,12.38,178600.0
2009-05-20 12:00:00,12.38,12.41,12.32,12.37,79000.0,12.38,12.41,12.32,12.37,79000.0
2009-05-20 12:30:00,12.37,12.37,12.2,12.21,81100.0,12.37,12.37,12.2,12.21,81100.0
2009-05-20 13:00:00,12.21,12.31,12.16,12.31,117400.0,12.21,12.31,12.16,12.31,117400.0
2009-05-20 13:30:00,12.31,12.39,12.25,12.33,102600.0,12.31,12.39,12.25,12.33,102600.0
2009-05-20 14:00:00,12.33,12.49,12.22,12.45,144100.0,12.33,12.49,12.22,12.45,144100.0
2009-05-20 14:30:00,12.45,12.54,12.36,12.47,153200.0,12.45,12.54,12.36,12.47,153200.0
2009-05-20 15:00:00,12.46,12.47,12.34,12.36,145400.0,12.46,12.47,12.34,12.36,145400.0
2009-05-20 15:30:00,12.35,12.35,12.19,12.23,195700.0,12.35,12.35,12.19,12.23,195700.0
2009-05-21 09:30:00,12.06,12.44,11.94,12.33,209800.0,12.06,12.44,11.94,12.33,209800.0
2009-05-21 10:00:00,12.32,12.44,12.28,12.29,171600.0,12.32,12.44,12.28,12.29,171600.0
2009-05-21 10:30:00,12.29,12.45,12.24,12.27,171600.0,12.29,12.45,12.24,12.27,171600.0
2009-05-21 11:00:00,12.27,12.27,12.11,12.16,74800.0,12.27,12.27,12.11,12.16,74800.0
2009-05-21 11:30:00,12.16,12.2,12.09,12.17,45600.0,12.16,12.2,12.09,12.17,45600.0
2009-05-21 12:00:00,12.18,12.2,12.09,12.11,36000.0,12.18,12.2,12.09,12.11,36000.0
2009-05-21 12:30:00,12.11,12.24,12.11,12.22,75700.0,12.11,12.24,12.11,12.22,75700.0
2009-05-21 13:00:00,12.22,12.3,12.15,12.18,69900.0,12.22,12.3,12.15,12.18,69900.0
2009-05-21 13:30:00,12.18,12.24,12.13,12.16,62000.0,12.18,12.24,12.13,12.16,62000.0
2009-05-21 14:00:00,12.16,12.2,12.03,12.03,68900.0,12.16,12.2,12.03,12.03,68900.0
2009-05-21 14:30:00,12.04,12.09,11.98,12.04,85400.0,12.04,12.09,11.98,12.04,85400.0
2009-05-21 15:00:00,12.04,12.1,12.01,12.05,82000.0,12.04,12.1,12.01,12.05,82000.0
2009-05-21 15:30:00,12.06,12.18,12.05,12.13,328500.0,12.06,12.18,12.05,12.13,328500.0
2009-05-22 09:30:00,12.03,12.15,11.83,11.98,126800.0,12.03,12.15,11.83,11.98,126800.0
2009-05-22 10:00:00,11.98,12.37,11.92,12.28,139500.0,11.98,12.37,11.92,12.28,139500.0
2009-05-22 10:30:00,12.29,12.3,12.15,12.17,87500.0,12.29,12.3,12.15,12.17,87500.0
2009-05-22 11:00:00,12.18,12.25,12.11,12.17,47100.0,12.18,12.25,12.11,12.17,47100.0
2009-05-22 11:30:00,12.17,12.2,12.06,12.09,77800.0,12.17,12.2,12.06,12.09,77800.0
2009-05-22 12:00:00,12.14,12.16,12.0,12.01,42200.0,12.14,12.16,12.0,12.01,42200.0
2009-05-22 12:30:00,12.02,12.07,12.0,12.07,27000.0,12.02,12.07,12.0,12.07,27000.0
2009-05-22 13:00:00,12.07,12.1,12.0,12.0,36600.0,12.07,12.1,12.0,12.0,36600.0
2009-05-22 13:30:00,12.0,12.03,11.95,11.99,59600.0,12.0,12.03,11.95,11.99,59600.0
2009-05-22 14:00:00,12.01,12.05,11.98,12.04,35100.0,12.01,12.05,11.98,12.04,35100.0
2009-05-22 14:30:00,12.04,12.08,12.01,12.08,36900.0,12.04,12.08,12.01,12.08,36900.0
2009-05-22 15:00:00,12.08,12.16,12.01,12.04,81500.0,12.08,12.16,12.01,12.04,81500.0
2009-05-22 15:30:00,12.03,12.15,11.95,11.99,170700.0,12.03,12.15,11.95,11.99,170700.0
2009-05-26 09:30:00,11.83,12.38,11.83,12.23,174900.0,11.83,12.38,11.83,12.23,174900.0
2009-05-26 10:00:00,12.28,12.48,12.23,12.35,279300.0,12.28,12.48,12.23,12.35,279300.0
2009-05-26 10:30:00,12.36,12.49,12.36,12.41,105900.0,12.36,12.49,12.36,12.41,105900.0
2009-05-26 11:00:00,12.41,12.45,12.3,12.42,47100.0,12.41,12.45,12.3,12.42,47100.0
2009-05-26 11:30:00,12.44,12.44,12.34,12.42,55700.0,12.44,12.44,12.34,12.42,55700.0
2009-05-26 12:00:00,12.42,12.42,12.33,12.36,49100.0,12.42,12.42,12.33,12.36,49100.0
2009-05-26 12:30:00,12.35,12.41,12.33,12.34,42900.0,12.35,12.41,12.33,12.34,42900.0
2009-05-26 13:00:00,12.34,12.4,12.32,12.33,31500.0,12.34,12.4,12.32,12.33,31500.0
2009-05-26 13:30:00,12.33,12.61,12.31,12.61,248900.0,12.33,12.61,12.31,12.61,248900.0
2009-05-26 14:00:00,12.62,12.65,12.46,12.49,138900.0,12.62,12.65,12.46,12.49,138900.0
2009-05-26 14:30:00,12.49,13.13,12.43,12.91,626000.0,12.49,13.13,12.43,12.91,626000.0
2009-05-26 15:00:00,12.92,12.98,12.55,12.66,1034700.0,12.92,12.98,12.55,12.66,1034700.0
2009-05-26 15:30:00,12.66,12.66,12.51,12.61,685000.0,12.66,12.66,12.51,12.61,685000.0
2009-05-27 09:30:00,12.58,12.78,12.51,12.66,187100.0,12.58,12.78,12.51,12.66,187100.0
2009-05-27 10:00:00,12.66,12.96,12.62,12.81,335700.0,12.66,12.96,12.62,12.81,335700.0
2009-05-27 10:30:00,12.81,13.0,12.79,12.93,172100.0,12.81,13.0,12.79,12.93,172100.0
2009-05-27 11:00:00,12.92,12.96,12.81,12.95,110900.0,12.92,12.96,12.81,12.95,110900.0
2009-05-27 11:30:00,12.94,13.0,12.84,13.0,160900.0,12.94,13.0,12.84,13.0,160900.0
2009-05-27 12:00:00,13.0,13.19,12.99,13.07,323700.0,13.0,13.19,12.99,13.07,323700.0
2009-05-27 12:30:00,13.07,13.1,12.91,12.96,107800.0,13.07,13.1,12.91,12.96,107800.0
2009-05-27 13:00:00,12.95,13.03,12.95,13.0,119000.0,12.95,13.03,12.95,13.0,119000.0
2009-05-27 13:30:00,12.99,12.99,12.7,12.8,138300.0,12.99,12.99,12.7,12.8,138300.0
2009-05-27 14:00:00,12.8,12.81,12.68,12.72,161300.0,12.8,12.81,12.68,12.72,161300.0
2009-05-27 14:30:00,12.72,12.82,12.66,12.76,117500.0,12.72,12.82,12.66,12.76,117500.0
2009-05-27 15:00:00,12.77,12.88,12.65,12.69,190000.0,12.77,12.88,12.65,12.69,190000.0
2009-05-27 15:30:00,12.68,12.77,12.63,12.63,334100.0,12.68,12.77,12.63,12.63,334100.0
2009-05-28 09:30:00,12.82,12.92,12.73,12.79,122900.0,12.82,12.92,12.73,12.79,122900.0
2009-05-28 10:00:00,12.77,12.77,12.27,12.57,208500.0,12.77,12.77,12.27,12.57,208500.0
2009-05-28 10:30:00,12.58,12.64,12.46,12.64,62100.0,12.58,12.64,12.46,12.64,62100.0
2009-05-28 11:00:00,12.64,12.76,12.58,12.67,58200.0,12.64,12.76,12.58,12.67,58200.0
2009-05-28 11:30:00,12.67,12.77,12.67,12.75,44200.0,12.67,12.77,12.67,12.75,44200.0
2009-05-28 12:00:00,12.76,12.78,12.56,12.58,55500.0,12.76,12.78,12.56,12.58,55500.0
2009-05-28 12:30:00,12.58,12.59,12.51,12.57,39800.0,12.58,12.59,12.51,12.57,39800.0
2009-05-28 13:00:00,12.57,12.72,12.54,12.66,101800.0,12.57,12.72,12.54,12.66,101800.0
2009-05-28 13:30:00,12.65,12.71,12.57,12.65,44100.0,12.65,12.71,12.57,12.65,44100.0
2009-05-28 14:00:00,12.64,12.73,12.59,12.67,69200.0,12.64,12.73,12.59,12.67,69200.0
2009-05-28 14:30:00,12.68,12.75,12.66,12.73,84800.0,12.68,12.75,12.66,12.73,84800.0
2009-05-28 15:00:00,12.73,12.74,12.64,12.71,90800.0,12.73,12.74,12.64,12.71,90800.0
2009-05-28 15:30:00,12.7,12.8,12.66,12.76,213000.0,12.7,12.8,12.66,12.76,213000.0
2009-05-29 09:30:00,12.8,12.9,12.58,12.88,145700.0,12.8,12.9,12.58,12.88,145700.0
2009-05-29 10:00:00,12.87,13.03,12.83,12.97,66200.0,12.87,13.03,12.83,12.97,66200.0
2009-05-29 10:30:00,12.95,12.99,12.86,12.93,87200.0,12.95,12.99,12.86,12.93,87200.0
2009-05-29 11:00:00,12.94,12.95,12.69,12.69,115500.0,12.94,12.95,12.69,12.69,115500.0
2009-05-29 11:30:00,12.69,12.77,12.67,12.69,48200.0,12.69,12.77,12.67,12.69,48200.0
2009-05-29 12:00:00,12.69,12.84,12.69,12.84,52400.0,12.69,12.84,12.69,12.84,52400.0
2009-05-29 12:30:00,12.82,12.83,12.73,12.78,34900.0,12.82,12.83,12.73,12.78,34900.0
2009-05-29 13:00:00,12.79,12.85,12.78,12.84,32600.0,12.79,12.85,12.78,12.84,32600.0
2009-05-29 13:30:00,12.84,12.87,12.77,12.81,29200.0,12.84,12.87,12.77,12.81,29200.0
2009-05-29 14:00:00,12.8,12.83,12.78,12.82,31100.0,12.8,12.83,12.78,12.82,31100.0
2009-05-29 14:30:00,12.83,12.84,12.73,12.76,83700.0,12.83,12.84,12.73,12.76,83700.0
2009-05-29 15:00:00,12.76,12.8,12.7,12.79,71500.0,12.76,12.8,12.7,12.79,71500.0
2009-05-29 15:30:00,12.78,12.93,12.72,12.93,330900.0,12.78,12.93,12.72,12.93,330900.0
2009-06-01 09:30:00,13.28,13.84,13.1,13.82,491900.0,13.28,13.84,13.1,13.82,491900.0
2009-06-01 10:00:00,13.83,14.2,13.81,14.15,542700.0,13.83,14.2,13.81,14.15,542700.0
2009-06-01 10:30:00,14.14,14.25,14.07,14.18,338300.0,14.14,14.25,14.07,14.18,338300.0
2009-06-01 11:00:00,14.18,14.25,14.07,14.07,178800.0,14.18,14.25,14.07,14.07,178800.0
2009-06-01 11:30:00,14.07,14.1,13.94,14.0,214100.0,14.07,14.1,13.94,14.0,214100.0
2009-06-01 12:00:00,13.99,14.1,13.96,14.09,80400.0,13.99,14.1,13.96,14.09,80400.0
2009-06-01 12:30:00,14.09,14.13,14.0,14.0,137900.0,14.09,14.13,14.0,14.0,137900.0
2009-06-01 13:00:00,14.0,14.03,13.93,13.99,118300.0,14.0,14.03,13.93,13.99,118300.0
2009-06-01 13:30:00,13.99,14.07,13.98,14.05,82400.0,13.99,14.07,13.98,14.05,82400.0
2009-06-01 14:00:00,14.04,14.05,13.94,13.95,132500.0,14.04,14.05,13.94,13.95,132500.0
2009-06-01 14:30:00,13.95,13.96,13.79,13.89,337300.0,13.95,13.96,13.79,13.89,337300.0
2009-06-01 15:00:00,13.89,13.93,13.72,13.89,237400.0,13.89,13.93,13.72,13.89,237400.0
2009-06-01 15:30:00,13.9,14.0,13.86,14.0,358000.0,13.9,14.0,13.86,14.0,358000.0
2009-06-02 09:30:00,14.12,14.33,13.86,14.18,535800.0,14.12,14.33,13.86,14.18,535800.0
2009-06-02 10:00:00,14.19,14.45,14.13,14.25,242100.0,14.19,14.45,14.13,14.25,242100.0
2009-06-02 10:30:00,14.25,14.38,14.15,14.3,253400.0,14.25,14.38,14.15,14.3,253400.0
2009-06-02 11:00:00,14.3,14.32,14.15,14.16,102400.0,14.3,14.32,14.15,14.16,102400.0
2009-06-02 11:30:00,14.16,14.18,14.0,14.04,172800.0,14.16,14.18,14.0,14.04,172800.0
2009-06-02 12:00:00,14.05,14.11,13.8,13.81,165900.0,14.05,14.11,13.8,13.81,165900.0
2009-06-02 12:30:00,13.81,13.9,13.75,13.89,109900.0,13.81,13.9,13.75,13.89,109900.0
2009-06-02 13:00:00,13.9,13.97,13.82,13.96,61800.0,13.9,13.97,13.82,13.96,61800.0
2009-06-02 13:30:00,13.96,14.02,13.93,14.0,76300.0,13.96,14.02,13.93,14.0,76300.0
2009-06-02 14:00:00,14.01,14.04,13.92,14.03,102500.0,14.01,14.04,13.92,14.03,102500.0
2009-06-02 14:30:00,14.03,14.04,14.0,14.0,87200.0,14.03,14.04,14.0,14.0,87200.0
2009-06-02 15:00:00,14.01,14.06,13.93,13.96,133900.0,14.01,14.06,13.93,13.96,133900.0
2009-06-02 15:30:00,13.97,14.06,13.9,13.92,305700.0,13.97,14.06,13.9,13.92,305700.0
2009-06-03 09:30:00,13.75,13.87,13.58,13.63,278100.0,13.75,13.87,13.58,13.63,278100.0
2009-06-03 10:00:00,13.62,13.78,13.53,13.78,272300.0,13.62,13.78,13.53,13.78,272300.0
2009-06-03 10:30:00,13.78,13.92,13.75,13.9,131200.0,13.78,13.92,13.75,13.9,131200.0
2009-06-03 11:00:00,13.9,14.02,13.87,13.98,131600.0,13.9,14.02,13.87,13.98,131600.0
2009-06-03 11:30:00,13.97,14.12,13.93,13.94,112900.0,13.97,14.12,13.93,13.94,112900.0
2009-06-03 12:00:00,13.93,13.95,13.86,13.86,60700.0,13.93,13.95,13.86,13.86,60700.0
2009-06-03 12:30:00,13.85,13.88,13.79,13.8,51500.0,13.85,13.88,13.79,13.8,51500.0
2009-06-03 13:00:00,13.8,13.82,13.75,13.77,77900.0,13.8,13.82,13.75,13.77,77900.0
2009-06-03 13:30:00,13.76,13.82,13.75,13.8,97000.0,13.76,13.82,13.75,13.8,97000.0
2009-06-03 14:00:00,13.8,13.85,13.76,13.83,67200.0,13.8,13.85,13.76,13.83,67200.0
2009-06-03 14:30:00,13.83,13.9,13.79,13.87,87000.0,13.83,13.9,13.79,13.87,87000.0
2009-06-03 15:00:00,13.87,13.88,13.79,13.79,131100.0,13.87,13.88,13.79,13.79,131100.0
2009-06-03 15:30:00,13.8,14.0,13.79,13.97,428600.0,13.8,14.0,13.79,13.97,428600.0
2009-06-04 09:30:00,14.27,14.31,14.04,14.3,195300.0,14.27,14.31,14.04,14.3,195300.0
2009-06-04 10:00:00,14.28,14.29,14.09,14.1,139100.0,14.28,14.29,14.09,14.1,139100.0
2009-06-04 10:30:00,14.12,14.31,14.06,14.26,120700.0,14.12,14.31,14.06,14.26,120700.0
2009-06-04 11:00:00,14.25,14.3,14.19,14.22,84400.0,14.25,14.3,14.19,14.22,84400.0
2009-06-04 11:30:00,14.22,14.22,14.09,14.14,64900.0,14.22,14.22,14.09,14.14,64900.0
2009-06-04 12:00:00,14.14,14.16,14.04,14.13,84100.0,14.14,14.16,14.04,14.13,84100.0
2009-06-04 12:30:00,14.14,14.19,14.13,14.14,40800.0,14.14,14.19,14.13,14.14,40800.0
2009-06-04 13:00:00,14.15,14.27,14.14,14.21,83100.0,14.15,14.27,14.14,14.21,83100.0
2009-06-04 13:30:00,14.22,14.29,14.2,14.25,58800.0,14.22,14.29,14.2,14.25,58800.0
2009-06-04 14:00:00,14.26,14.29,14.24,14.29,55200.0,14.26,14.29,14.24,14.29,55200.0
2009-06-04 14:30:00,14.29,14.38,14.25,14.35,193400.0,14.29,14.38,14.25,14.35,193400.0
2009-06-04 15:00:00,14.36,14.47,14.31,14.41,207800.0,14.36,14.47,14.31,14.41,207800.0
2009-06-04 15:30:00,14.41,14.48,14.36,14.48,503700.0,14.41,14.48,14.36,14.48,503700.0
2009-06-05 09:30:00,14.5,14.6,14.11,14.25,285500.0,14.5,14.6,14.11,14.25,285500.0
2009-06-05 10:00:00,14.25,14.34,14.2,14.29,157300.0,14.25,14.34,14.2,14.29,157300.0
2009-06-05 10:30:00,14.28,14.43,14.23,14.33,64000.0,14.28,14.43,14.23,14.33,64000.0
2009-06-05 11:00:00,14.37,14.44,14.28,14.4,144400.0,14.37,14.44,14.28,14.4,144400.0
2009-06-05 11:30:00,14.4,14.5,14.37,14.43,126100.0,14.4,14.5,14.37,14.43,126100.0
2009-06-05 12:00:00,14.43,14.68,14.41,14.66,227100.0,14.43,14.68,14.41,14.66,227100.0
2009-06-05 12:30:00,14.65,14.65,14.59,14.62,59400.0,14.65,14.65,14.59,14.62,59400.0
2009-06-05 13:00:00,14.62,14.68,14.6,14.67,120500.0,14.62,14.68,14.6,14.67,120500.0
2009-06-05 13:30:00,14.68,14.76,14.64,14.75,246700.0,14.68,14.76,14.64,14.75,246700.0
2009-06-05 14:00:00,14.74,14.75,14.56,14.59,286200.0,14.74,14.75,14.56,14.59,286200.0
2009-06-05 14:30:00,14.59,14.65,14.56,14.58,201300.0,14.59,14.65,14.56,14.58,201300.0
2009-06-05 15:00:00,14.59,14.63,14.49,14.5,127900.0,14.59,14.63,14.49,14.5,127900.0
2009-06-05 15:30:00,14.5,14.6,14.49,14.59,257700.0,14.5,14.6,14.49,14.59,257700.0
2009-06-08 09:30:00,14.19,14.55,14.12,14.36,182800.0,14.19,14.55,14.12,14.36,182800.0
2009-06-08 10:00:00,14.35,14.35,14.12,14.26,202000.0,14.35,14.35,14.12,14.26,202000.0
2009-06-08 10:30:00,14.28,14.61,14.27,14.54,153400.0,14.28,14.61,14.27,14.54,153400.0
2009-06-08 11:00:00,14.53,14.53,14.26,14.31,58400.0,14.53,14.53,14.26,14.31,58400.0
2009-06-08 11:30:00,14.31,14.37,14.23,14.28,73600.0,14.31,14.37,14.23,14.28,73600.0
2009-06-08 12:00:00,14.3,14.31,14.25,14.26,57000.0,14.3,14.31,14.25,14.26,57000.0
2009-06-08 12:30:00,14.26,14.36,14.24,14.28,50000.0,14.26,14.36,14.24,14.28,50000.0
2009-06-08 13:00:00,14.27,14.4,14.26,14.39,46100.0,14.27,14.4,14.26,14.39,46100.0
2009-06-08 13:30:00,14.38,14.57,14.36,14.53,85000.0,14.38,14.57,14.36,14.53,85000.0
2009-06-08 14:00:00,14.52,14.52,14.41,14.44,32100.0,14.52,14.52,14.41,14.44,32100.0
2009-06-08 14:30:00,14.44,14.49,14.4,14.45,64900.0,14.44,14.49,14.4,14.45,64900.0
2009-06-08 15:00:00,14.45,14.63,14.44,14.6,188100.0,14.45,14.63,14.44,14.6,188100.0
2009-06-08 15:30:00,14.61,14.71,14.53,14.58,239800.0,14.61,14.71,14.53,14.58,239800.0
2009-06-09 09:30:00,14.59,14.75,14.44,14.64,265300.0,14.59,14.75,14.44,14.64,265300.0
2009-06-09 10:00:00,14.65,14.87,14.62,14.8,191300.0,14.65,14.87,14.62,14.8,191300.0
2009-06-09 10:30:00,14.8,14.94,14.72,14.84,151200.0,14.8,14.94,14.72,14.84,151200.0
2009-06-09 11:00:00,14.83,14.89,14.69,14.86,76000.0,14.83,14.89,14.69,14.86,76000.0
2009-06-09 11:30:00,14.87,14.95,14.85,14.91,72600.0,14.87,14.95,14.85,14.91,72600.0
2009-06-09 12:00:00,14.9,14.99,14.9,14.98,49200.0,14.9,14.99,14.9,14.98,49200.0
2009-06-09 12:30:00,14.98,15.07,14.95,15.05,117800.0,14.98,15.07,14.95,15.05,117800.0
2009-06-09 13:00:00,15.04,15.06,14.96,14.99,73000.0,15.04,15.06,14.96,14.99,73000.0
2009-06-09 13:30:00,14.99,15.01,14.95,15.01,64500.0,14.99,15.01,14.95,15.01,64500.0
2009-06-09 14:00:00,15.02,15.07,15.0,15.06,48900.0,15.02,15.07,15.0,15.06,48900.0
2009-06-09 14:30:00,15.06,15.09,14.98,15.02,96000.0,15.06,15.09,14.98,15.02,96000.0
2009-06-09 15:00:00,15.03,15.05,14.95,14.99,142100.0,15.03,15.05,14.95,14.99,142100.0
2009-06-09 15:30:00,14.98,15.05,14.93,14.98,234300.0,14.98,15.05,14.93,14.98,234300.0
2009-06-10 09:30:00,15.11,15.27,15.06,15.21,157300.0,15.11,15.27,15.06,15.21,157300.0
2009-06-10 10:00:00,15.21,15.22,14.91,15.16,146000.0,15.21,15.22,14.91,15.16,146000.0
2009-06-10 10:30:00,15.16,15.2,14.93,15.01,80200.0,15.16,15.2,14.93,15.01,80200.0
2009-06-10 11:00:00,15.01,15.01,14.83,15.01,80600.0,15.01,15.01,14.83,15.01,80600.0
2009-06-10 11:30:00,15.02,15.1,15.0,15.08,27200.0,15.02,15.1,15.0,15.08,27200.0
2009-06-10 12:00:00,15.09,15.14,15.07,15.11,41800.0,15.09,15.14,15.07,15.11,41800.0
2009-06-10 12:30:00,15.12,15.12,15.02,15.07,36500.0,15.12,15.12,15.02,15.07,36500.0
2009-06-10 13:00:00,15.07,15.07,14.92,14.93,76100.0,15.07,15.07,14.92,14.93,76100.0
2009-06-10 13:30:00,14.94,14.94,14.81,14.93,83100.0,14.94,14.94,14.81,14.93,83100.0
2009-06-10 14:00:00,14.92,14.98,14.84,14.98,80500.0,14.92,14.98,14.84,14.98,80500.0
2009-06-10 14:30:00,14.97,15.13,14.9,15.07,109600.0,14.97,15.13,14.9,15.07,109600.0
2009-06-10 15:00:00,15.07,15.08,14.98,15.05,79000.0,15.07,15.08,14.98,15.05,79000.0
2009-06-10 15:30:00,15.05,15.17,15.05,15.16,211400.0,15.05,15.17,15.05,15.16,211400.0
2009-06-11 09:30:00,15.01,15.35,15.01,15.28,178300.0,15.01,15.35,15.01,15.28,178300.0
2009-06-11 10:00:00,15.28,15.35,15.21,15.31,136300.0,15.28,15.35,15.21,15.31,136300.0
2009-06-11 10:30:00,15.31,15.33,15.16,15.22,52400.0,15.31,15.33,15.16,15.22,52400.0
2009-06-11 11:00:00,15.22,15.29,15.13,15.28,72600.0,15.22,15.29,15.13,15.28,72600.0
2009-06-11 11:30:00,15.28,15.28,15.11,15.15,53200.0,15.28,15.28,15.11,15.15,53200.0
2009-06-11 12:00:00,15.14,15.18,15.05,15.07,81800.0,15.14,15.18,15.05,15.07,81800.0
2009-06-11 12:30:00,15.06,15.17,15.05,15.16,67300.0,15.06,15.17,15.05,15.16,67300.0
2009-06-11 13:00:00,15.16,15.26,15.08,15.24,81700.0,15.16,15.26,15.08,15.24,81700.0
2009-06-11 13:30:00,15.24,15.26,15.11,15.15,71300.0,15.24,15.26,15.11,15.15,71300.0
2009-06-11 14:00:00,15.15,15.22,15.11,15.2,54000.0,15.15,15.22,15.11,15.2,54000.0
2009-06-11 14:30:00,15.2,15.21,15.09,15.14,62100.0,15.2,15.21,15.09,15.14,62100.0
2009-06-11 15:00:00,15.13,15.14,15.09,15.1,65300.0,15.13,15.14,15.09,15.1,65300.0
2009-06-11 15:30:00,15.1,15.38,15.03,15.17,1126300.0,15.1,15.38,15.03,15.17,1126300.0
2009-06-12 09:30:00,16.86,17.6,16.55,17.46,2336100.0,16.86,17.6,16.55,17.46,2336100.0
2009-06-12 10:00:00,17.46,17.81,17.3,17.55,1430600.0,17.46,17.81,17.3,17.55,1430600.0
2009-06-12 10:30:00,17.55,17.72,17.41,17.51,635400.0,17.55,17.72,17.41,17.51,635400.0
2009-06-12 11:00:00,17.51,17.52,17.35,17.42,510200.0,17.51,17.52,17.35,17.42,510200.0
2009-06-12 11:30:00,17.42,17.42,17.15,17.27,482600.0,17.42,17.42,17.15,17.27,482600.0
2009-06-12 12:00:00,17.27,17.48,17.26,17.31,277300.0,17.27,17.48,17.26,17.31,277300.0
2009-06-12 12:30:00,17.31,17.31,17.16,17.3,343200.0,17.31,17.31,17.16,17.3,343200.0
2009-06-12 13:00:00,17.3,17.31,17.18,17.19,229000.0,17.3,17.31,17.18,17.19,229000.0
2009-06-12 13:30:00,17.19,17.28,17.18,17.25,192700.0,17.19,17.28,17.18,17.25,192700.0
2009-06-12 14:00:00,17.25,17.5,17.19,17.44,363600.0,17.25,17.5,17.19,17.44,363600.0
2009-06-12 14:30:00,17.45,17.47,17.15,17.31,562100.0,17.45,17.47,17.15,17.31,562100.0
2009-06-12 15:00:00,17.32,17.45,17.29,17.33,410100.0,17.32,17.45,17.29,17.33,410100.0
2009-06-12 15:30:00,17.34,17.45,17.29,17.4,736300.0,17.34,17.45,17.29,17.4,736300.0
2009-06-15 09:30:00,17.25,17.49,16.9,17.41,675600.0,17.25,17.49,16.9,17.41,675600.0
2009-06-15 10:00:00,17.4,18.7,17.36,18.61,1850400.0,17.4,18.7,17.36,18.61,1850400.0
2009-06-15 10:30:00,18.61,18.88,18.38,18.62,1235600.0,18.61,18.88,18.38,18.62,1235600.0
2009-06-15 11:00:00,18.62,18.64,18.26,18.27,858600.0,18.62,18.64,18.26,18.27,858600.0
2009-06-15 11:30:00,18.27,18.43,18.1,18.21,438000.0,18.27,18.43,18.1,18.21,438000.0
2009-06-15 12:00:00,18.21,18.5,18.19,18.47,365500.0,18.21,18.5,18.19,18.47,365500.0
2009-06-15 12:30:00,18.47,18.65,18.42,18.57,325600.0,18.47,18.65,18.42,18.57,325600.0
2009-06-15 13:00:00,18.56,18.75,18.51,18.56,247200.0,18.56,18.75,18.51,18.56,247200.0
2009-06-15 13:30:00,18.56,18.56,18.4,18.45,194000.0,18.56,18.56,18.4,18.45,194000.0
2009-06-15 14:00:00,18.45,18.74,18.41,18.73,304800.0,18.45,18.74,18.41,18.73,304800.0
2009-06-15 14:30:00,18.72,18.83,18.57,18.72,405500.0,18.72,18.83,18.57,18.72,405500.0
2009-06-15 15:00:00,18.7,19.05,18.62,18.97,816000.0,18.7,19.05,18.62,18.97,816000.0
2009-06-15 15:30:00,18.99,19.15,18.92,19.07,1211800.0,18.99,19.15,18.92,19.07,1211800.0
2009-06-16 09:30:00,19.23,19.65,18.72,18.84,1635300.0,19.23,19.65,18.72,18.84,1635300.0
2009-06-16 10:00:00,18.83,18.92,18.44,18.67,970700.0,18.83,18.92,18.44,18.67,970700.0
2009-06-16 10:30:00,18.67,18.98,18.52,18.89,414200.0,18.67,18.98,18.52,18.89,414200.0
2009-06-16 11:00:00,18.89,18.95,18.62,18.7,298200.0,18.89,18.95,18.62,18.7,298200.0
2009-06-16 11:30:00,18.7,18.74,18.59,18.6,168500.0,18.7,18.74,18.59,18.6,168500.0
2009-06-16 12:00:00,18.61,18.79,18.56,18.72,180100.0,18.61,18.79,18.56,18.72,180100.0
2009-06-16 12:30:00,18.72,18.73,18.5,18.56,237200.0,18.72,18.73,18.5,18.56,237200.0
2009-06-16 13:00:00,18.56,18.64,18.45,18.53,188400.0,18.56,18.64,18.45,18.53,188400.0
2009-06-16 13:30:00,18.54,18.65,18.53,18.58,167700.0,18.54,18.65,18.53,18.58,167700.0
2009-06-16 14:00:00,18.57,18.57,18.27,18.39,374500.0,18.57,18.57,18.27,18.39,374500.0
2009-06-16 14:30:00,18.39,18.58,18.36,18.55,254600.0,18.39,18.58,18.36,18.55,254600.0
2009-06-16 15:00:00,18.54,18.84,18.54,18.67,485500.0,18.54,18.84,18.54,18.67,485500.0
2009-06-16 15:30:00,18.68,18.87,18.5,18.52,680300.0,18.68,18.87,18.5,18.52,680300.0
2009-06-17 09:30:00,18.28,18.49,17.78,17.84,677000.0,18.28,18.49,17.78,17.84,677000.0
2009-06-17 10:00:00,17.85,18.0,17.6,17.79,603400.0,17.85,18.0,17.6,17.79,603400.0
2009-06-17 10:30:00,17.8,17.99,17.71,17.95,252800.0,17.8,17.99,17.71,17.95,252800.0
2009-06-17 11:00:00,17.95,18.3,17.94,18.23,220600.0,17.95,18.3,17.94,18.23,220600.0
2009-06-17 11:30:00,18.24,18.35,18.11,18.35,191900.0,18.24,18.35,18.11,18.35,191900.0
2009-06-17 12:00:00,18.36,18.5,18.3,18.41,328300.0,18.36,18.5,18.3,18.41,328300.0
2009-06-17 12:30:00,18.41,18.43,18.23,18.27,155200.0,18.41,18.43,18.23,18.27,155200.0
2009-06-17 13:00:00,18.28,18.6,18.23,18.56,221900.0,18.28,18.6,18.23,18.56,221900.0
2009-06-17 13:30:00,18.56,18.82,18.56,18.71,301500.0,18.56,18.82,18.56,18.71,301500.0
2009-06-17 14:00:00,18.71,18.83,18.6,18.74,215900.0,18.71,18.83,18.6,18.74,215900.0
2009-06-17 14:30:00,18.74,18.87,18.64,18.78,268400.0,18.74,18.87,18.64,18.78,268400.0
2009-06-17 15:00:00,18.78,18.86,18.71,18.71,235600.0,18.78,18.86,18.71,18.71,235600.0
2009-06-17 15:30:00,18.71,18.78,18.61,18.76,468200.0,18.71,18.78,18.61,18.76,468200.0
2009-06-18 09:30:00,18.85,19.0,18.2,18.49,398500.0,18.85,19.0,18.2,18.49,398500.0
2009-06-18 10:00:00,18.48,18.76,18.38,18.41,293400.0,18.48,18.76,18.38,18.41,293400.0
2009-06-18 10:30:00,18.42,18.51,18.23,18.35,199800.0,18.42,18.51,18.23,18.35,199800.0
2009-06-18 11:00:00,18.36,18.56,18.32,18.48,138800.0,18.36,18.56,18.32,18.48,138800.0
2009-06-18 11:30:00,18.47,18.55,18.35,18.54,94700.0,18.47,18.55,18.35,18.54,94700.0
2009-06-18 12:00:00,18.55,18.59,18.46,18.46,86400.0,18.55,18.59,18.46,18.46,86400.0
2009-06-18 12:30:00,18.45,18.52,18.34,18.45,82200.0,18.45,18.52,18.34,18.45,82200.0
2009-06-18 13:00:00,18.45,18.46,18.35,18.4,94700.0,18.45,18.46,18.35,18.4,94700.0
2009-06-18 13:30:00,18.4,18.41,18.33,18.33,61000.0,18.4,18.41,18.33,18.33,61000.0
2009-06-18 14:00:00,18.32,18.33,18.22,18.28,112800.0,18.32,18.33,18.22,18.28,112800.0
2009-06-18 14:30:00,18.28,18.3,18.09,18.24,241700.0,18.28,18.3,18.09,18.24,241700.0
2009-06-18 15:00:00,18.24,18.37,18.21,18.31,187800.0,18.24,18.37,18.21,18.31,187800.0
2009-06-18 15:30:00,18.31,18.37,18.24,18.27,320800.0,18.31,18.37,18.24,18.27,320800.0
2009-06-19 09:30:00,18.41,18.83,18.25,18.82,390000.0,18.41,18.83,18.25,18.82,390000.0
2009-06-19 10:00:00,18.82,18.9,18.57,18.81,282500.0,18.82,18.9,18.57,18.81,282500.0
2009-06-19 10:30:00,18.79,18.89,18.74,18.89,180000.0,18.79,18.89,18.74,18.89,180000.0
2009-06-19 11:00:00,18.88,18.92,18.75,18.75,111500.0,18.88,18.92,18.75,18.75,111500.0
2009-06-19 11:30:00,18.75,18.85,18.71,18.85,68000.0,18.75,18.85,18.71,18.85,68000.0
2009-06-19 12:00:00,18.85,18.89,18.72,18.73,107300.0,18.85,18.89,18.72,18.73,107300.0
2009-06-19 12:30:00,18.75,18.88,18.74,18.79,97000.0,18.75,18.88,18.74,18.79,97000.0
2009-06-19 13:00:00,18.77,18.81,18.7,18.74,75800.0,18.77,18.81,18.7,18.74,75800.0
2009-06-19 13:30:00,18.73,18.83,18.71,18.8,80800.0,18.73,18.83,18.71,18.8,80800.0
2009-06-19 14:00:00,18.81,18.82,18.67,18.7,107000.0,18.81,18.82,18.67,18.7,107000.0
2009-06-19 14:30:00,18.71,18.78,18.7,18.74,93500.0,18.71,18.78,18.7,18.74,93500.0
2009-06-19 15:00:00,18.73,18.78,18.67,18.78,156100.0,18.73,18.78,18.67,18.78,156100.0
2009-06-19 15:30:00,18.78,18.89,18.68,18.69,464200.0,18.78,18.89,18.68,18.69,464200.0
2009-06-22 09:30:00,18.36,18.78,18.25,18.55,336300.0,18.36,18.78,18.25,18.55,336300.0
2009-06-22 10:00:00,18.55,18.56,18.41,18.45,238900.0,18.55,18.56,18.41,18.45,238900.0
2009-06-22 10:30:00,18.44,18.44,18.26,18.27,158800.0,18.44,18.44,18.26,18.27,158800.0
2009-06-22 11:00:00,18.27,18.28,18.12,18.23,188100.0,18.27,18.28,18.12,18.23,188100.0
2009-06-22 11:30:00,18.23,18.23,17.8,17.83,323400.0,18.23,18.23,17.8,17.83,323400.0
2009-06-22 12:00:00,17.83,17.88,17.76,17.77,166100.0,17.83,17.88,17.76,17.77,166100.0
2009-06-22 12:30:00,17.77,18.03,17.76,18.03,180200.0,17.77,18.03,17.76,18.03,180200.0
2009-06-22 13:00:00,18.04,18.1,17.98,18.02,126900.0,18.04,18.1,17.98,18.02,126900.0
2009-06-22 13:30:00,18.01,18.1,17.94,18.0,140700.0,18.01,18.1,17.94,18.0,140700.0
2009-06-22 14:00:00,18.0,18.02,17.9,17.97,93000.0,18.0,18.02,17.9,17.97,93000.0
2009-06-22 14:30:00,17.97,18.0,17.9,17.99,105300.0,17.97,18.0,17.9,17.99,105300.0
2009-06-22 15:00:00,18.0,18.03,17.93,18.0,194300.0,18.0,18.03,17.93,18.0,194300.0
2009-06-22 15:30:00,18.0,18.1,17.85,17.86,400500.0,18.0,18.1,17.85,17.86,400500.0
2009-06-23 09:30:00,16.08,16.19,15.35,15.59,2854500.0,16.08,16.19,15.35,15.59,2854500.0
2009-06-23 10:00:00,15.59,15.79,15.44,15.54,1029400.0,15.59,15.79,15.44,15.54,1029400.0
2009-06-23 10:30:00,15.54,15.6,15.35,15.37,673600.0,15.54,15.6,15.35,15.37,673600.0
2009-06-23 11:00:00,15.38,15.44,15.15,15.25,1010100.0,15.38,15.44,15.15,15.25,1010100.0
2009-06-23 11:30:00,15.25,15.32,15.06,15.07,510600.0,15.25,15.32,15.06,15.07,510600.0
2009-06-23 12:00:00,15.07,15.09,14.89,14.97,713500.0,15.07,15.09,14.89,14.97,713500.0
2009-06-23 12:30:00,14.97,15.1,14.9,14.9,327200.0,14.97,15.1,14.9,14.9,327200.0
2009-06-23 13:00:00,14.9,15.13,14.89,14.97,404800.0,14.9,15.13,14.89,14.97,404800.0
2009-06-23 13:30:00,14.97,15.01,14.92,14.92,186400.0,14.97,15.01,14.92,14.92,186400.0
2009-06-23 14:00:00,14.93,15.0,14.92,14.95,271900.0,14.93,15.0,14.92,14.95,271900.0
2009-06-23 14:30:00,14.96,15.0,14.92,14.97,270000.0,14.96,15.0,14.92,14.97,270000.0
2009-06-23 15:00:00,14.97,14.99,14.91,14.96,483800.0,14.97,14.99,14.91,14.96,483800.0
2009-06-23 15:30:00,14.96,14.99,14.84,14.85,1410000.0,14.96,14.99,14.84,14.85,1410000.0
2009-06-24 09:30:00,14.87,15.38,14.87,15.18,2115400.0,14.87,15.38,14.87,15.18,2115400.0
2009-06-24 10:00:00,15.17,15.3,15.05,15.3,833000.0,15.17,15.3,15.05,15.3,833000.0
2009-06-24 10:30:00,15.28,15.3,14.82,15.19,546100.0,15.28,15.3,14.82,15.19,546100.0
2009-06-24 11:00:00,15.2,15.28,15.13,15.27,381700.0,15.2,15.28,15.13,15.27,381700.0
2009-06-24 11:30:00,15.27,15.28,15.23,15.25,238700.0,15.27,15.28,15.23,15.25,238700.0
2009-06-24 12:00:00,15.25,15.25,15.11,15.17,260300.0,15.25,15.25,15.11,15.17,260300.0
2009-06-24 12:30:00,15.17,15.19,14.98,15.01,286600.0,15.17,15.19,14.98,15.01,286600.0
2009-06-24 13:00:00,14.98,15.04,14.9,14.94,222000.0,14.98,15.04,14.9,14.94,222000.0
2009-06-24 13:30:00,14.93,14.94,14.84,14.91,188200.0,14.93,14.94,14.84,14.91,188200.0
2009-06-24 14:00:00,14.9,15.0,14.72,14.75,371900.0,14.9,15.0,14.72,14.75,371900.0
2009-06-24 14:30:00,14.75,14.93,14.73,14.84,392600.0,14.75,14.93,14.73,14.84,392600.0
2009-06-24 15:00:00,14.85,14.93,14.78,14.88,431600.0,14.85,14.93,14.78,14.88,431600.0
2009-06-24 15:30:00,14.88,14.91,14.8,14.9,805800.0,14.88,14.91,14.8,14.9,805800.0
2009-06-25 09:30:00,14.9,15.23,14.76,15.06,756500.0,14.9,15.23,14.76,15.06,756500.0
2009-06-25 10:00:00,15.07,15.17,15.03,15.1,387600.0,15.07,15.17,15.03,15.1,387600.0
2009-06-25 10:30:00,15.11,15.13,15.05,15.06,145700.0,15.11,15.13,15.05,15.06,145700.0
2009-06-25 11:00:00,15.07,15.13,15.02,15.05,173700.0,15.07,15.13,15.02,15.05,173700.0
2009-06-25 11:30:00,15.07,15.08,15.01,15.06,238400.0,15.07,15.08,15.01,15.06,238400.0
2009-06-25 12:00:00,15.07,15.12,15.04,15.09,326500.0,15.07,15.12,15.04,15.09,326500.0
2009-06-25 12:30:00,15.09,15.12,15.0,15.01,103000.0,15.09,15.12,15.0,15.01,103000.0
2009-06-25 13:00:00,15.01,15.05,14.95,14.98,807000.0,15.01,15.05,14.95,14.98,807000.0
2009-06-25 13:30:00,14.98,15.06,14.95,15.05,194700.0,14.98,15.06,14.95,15.05,194700.0
2009-06-25 14:00:00,15.05,15.07,14.98,15.05,179900.0,15.05,15.07,14.98,15.05,179900.0
2009-06-25 14:30:00,15.05,15.11,14.98,15.07,161000.0,15.05,15.11,14.98,15.07,161000.0
2009-06-25 15:00:00,15.08,15.15,15.05,15.1,255500.0,15.08,15.15,15.05,15.1,255500.0
2009-06-25 15:30:00,15.1,15.16,15.03,15.16,684000.0,15.1,15.16,15.03,15.16,684000.0
2009-06-26 09:30:00,15.21,15.48,15.17,15.45,388400.0,15.21,15.48,15.17,15.45,388400.0
2009-06-26 10:00:00,15.46,15.54,15.38,15.46,310500.0,15.46,15.54,15.38,15.46,310500.0
2009-06-26 10:30:00,15.46,15.59,15.46,15.47,308000.0,15.46,15.59,15.46,15.47,308000.0
2009-06-26 11:00:00,15.47,15.64,15.4,15.64,315900.0,15.47,15.64,15.4,15.64,315900.0
2009-06-26 11:30:00,15.64,15.75,15.62,15.74,268300.0,15.64,15.75,15.62,15.74,268300.0
2009-06-26 12:00:00,15.74,15.92,15.74,15.9,296900.0,15.74,15.92,15.74,15.9,296900.0
2009-06-26 12:30:00,15.9,15.91,15.84,15.85,182400.0,15.9,15.91,15.84,15.85,182400.0
2009-06-26 13:00:00,15.85,15.89,15.8,15.82,95100.0,15.85,15.89,15.8,15.82,95100.0
2009-06-26 13:30:00,15.82,15.86,15.69,15.71,244300.0,15.82,15.86,15.69,15.71,244300.0
2009-06-26 14:00:00,15.71,15.75,15.67,15.75,95300.0,15.71,15.75,15.67,15.75,95300.0
2009-06-26 14:30:00,15.75,15.76,15.71,15.74,91100.0,15.75,15.76,15.71,15.74,91100.0
2009-06-26 15:00:00,15.75,15.77,15.7,15.73,143500.0,15.75,15.77,15.7,15.73,143500.0
2009-06-26 15:30:00,15.73,15.85,15.71,15.81,494700.0,15.73,15.85,15.71,15.81,494700.0
2009-06-29 09:30:00,16.05,16.2,15.71,15.91,824400.0,16.05,16.2,15.71,15.91,824400.0
2009-06-29 10:00:00,15.91,15.99,15.67,15.92,382100.0,15.91,15.99,15.67,15.92,382100.0
2009-06-29 10:30:00,15.91,15.95,15.81,15.82,178300.0,15.91,15.95,15.81,15.82,178300.0
2009-06-29 11:00:00,15.81,15.87,15.71,15.75,114700.0,15.81,15.87,15.71,15.75,114700.0
2009-06-29 11:30:00,15.75,15.75,15.62,15.64,137500.0,15.75,15.75,15.62,15.64,137500.0
2009-06-29 12:00:00,15.64,15.73,15.57,15.72,178800.0,15.64,15.73,15.57,15.72,178800.0
2009-06-29 12:30:00,15.71,15.82,15.61,15.61,118700.0,15.71,15.82,15.61,15.61,118700.0
2009-06-29 13:00:00,15.6,15.67,15.58,15.64,104100.0,15.6,15.67,15.58,15.64,104100.0
2009-06-29 13:30:00,15.64,15.64,15.56,15.58,77500.0,15.64,15.64,15.56,15.58,77500.0
2009-06-29 14:00:00,15.57,15.6,15.54,15.55,107300.0,15.57,15.6,15.54,15.55,107300.0
2009-06-29 14:30:00,15.56,15.66,15.56,15.62,115300.0,15.56,15.66,15.56,15.62,115300.0
2009-06-29 15:00:00,15.62,15.68,15.61,15.66,105100.0,15.62,15.68,15.61,15.66,105100.0
2009-06-29 15:30:00,15.65,15.66,15.54,15.54,316400.0,15.65,15.66,15.54,15.54,316400.0
2009-06-30 09:30:00,15.61,15.95,15.61,15.7,340800.0,15.61,15.95,15.61,15.7,340800.0
2009-06-30 10:00:00,15.69,15.69,15.35,15.43,300300.0,15.69,15.69,15.35,15.43,300300.0
2009-06-30 10:30:00,15.42,15.71,15.33,15.66,148200.0,15.42,15.71,15.33,15.66,148200.0
2009-06-30 11:00:00,15.66,15.66,15.55,15.56,74300.0,15.66,15.66,15.55,15.56,74300.0
2009-06-30 11:30:00,15.55,15.62,15.52,15.54,99700.0,15.55,15.62,15.52,15.54,99700.0
2009-06-30 12:00:00,15.54,15.56,15.45,15.52,55500.0,15.54,15.56,15.45,15.52,55500.0
2009-06-30 12:30:00,15.52,15.55,15.48,15.52,58500.0,15.52,15.55,15.48,15.52,58500.0
2009-06-30 13:00:00,15.52,15.53,15.44,15.45,83400.0,15.52,15.53,15.44,15.45,83400.0
2009-06-30 13:30:00,15.46,15.51,15.43,15.44,53400.0,15.46,15.51,15.43,15.44,53400.0
2009-06-30 14:00:00,15.45,15.5,15.42,15.49,43900.0,15.45,15.5,15.42,15.49,43900.0
2009-06-30 14:30:00,15.49,15.52,15.45,15.49,83800.0,15.49,15.52,15.45,15.49,83800.0
2009-06-30 15:00:00,15.5,15.54,15.46,15.49,123800.0,15.5,15.54,15.46,15.49,123800.0
2009-06-30 15:30:00,15.5,15.55,15.45,15.46,413000.0,15.5,15.55,15.45,15.46,413000.0
2009-07-01 09:30:00,15.5,15.75,15.48,15.74,193000.0,15.5,15.75,15.48,15.74,193000.0
2009-07-01 10:00:00,15.74,15.78,15.64,15.74,157800.0,15.74,15.78,15.64,15.74,157800.0
2009-07-01 10:30:00,15.73,15.79,15.7,15.71,136600.0,15.73,15.79,15.7,15.71,136600.0
2009-07-01 11:00:00,15.71,15.77,15.7,15.72,114200.0,15.71,15.77,15.7,15.72,114200.0
2009-07-01 11:30:00,15.72,15.75,15.7,15.74,55600.0,15.72,15.75,15.7,15.74,55600.0
2009-07-01 12:00:00,15.74,15.81,15.71,15.8,252100.0,15.74,15.81,15.71,15.8,252100.0
2009-07-01 12:30:00,15.8,15.86,15.77,15.81,205400.0,15.8,15.86,15.77,15.81,205400.0
2009-07-01 13:00:00,15.82,15.82,15.73,15.74,82700.0,15.82,15.82,15.73,15.74,82700.0
2009-07-01 13:30:00,15.75,15.75,15.57,15.6,213000.0,15.75,15.75,15.57,15.6,213000.0
2009-07-01 14:00:00,15.6,15.61,15.49,15.6,113600.0,15.6,15.61,15.49,15.6,113600.0
2009-07-01 14:30:00,15.6,15.66,15.57,15.62,84500.0,15.6,15.66,15.57,15.62,84500.0
2009-07-01 15:00:00,15.62,15.68,15.6,15.62,92000.0,15.62,15.68,15.6,15.62,92000.0
2009-07-01 15:30:00,15.61,15.61,15.37,15.43,643200.0,15.61,15.61,15.37,15.43,643200.0
2009-07-02 09:30:00,15.1,15.3,15.03,15.11,311800.0,15.1,15.3,15.03,15.11,311800.0
2009-07-02 10:00:00,15.12,15.17,14.93,14.99,272400.0,15.12,15.17,14.93,14.99,272400.0
2009-07-02 10:30:00,15.0,15.19,14.87,15.16,137300.0,15.0,15.19,14.87,15.16,137300.0
2009-07-02 11:00:00,15.16,15.24,15.1,15.16,79900.0,15.16,15.24,15.1,15.16,79900.0
2009-07-02 11:30:00,15.17,15.19,15.07,15.17,123400.0,15.17,15.19,15.07,15.17,123400.0
2009-07-02 12:00:00,15.16,15.21,15.1,15.1,59400.0,15.16,15.21,15.1,15.1,59400.0
2009-07-02 12:30:00,15.1,15.21,15.1,15.21,71100.0,15.1,15.21,15.1,15.21,71100.0
2009-07-02 13:00:00,15.21,15.26,15.2,15.25,100300.0,15.21,15.26,15.2,15.25,100300.0
2009-07-02 13:30:00,15.24,15.25,15.18,15.23,384300.0,15.24,15.25,15.18,15.23,384300.0
2009-07-02 14:00:00,15.24,15.34,15.23,15.33,93800.0,15.24,15.34,15.23,15.33,93800.0
2009-07-02 14:30:00,15.33,15.43,15.31,15.38,133200.0,15.33,15.43,15.31,15.38,133200.0
2009-07-02 15:00:00,15.39,15.4,15.23,15.28,89900.0,15.39,15.4,15.23,15.28,89900.0
2009-07-02 15:30:00,15.28,15.33,15.24,15.26,246900.0,15.28,15.33,15.24,15.26,246900.0
2009-07-06 09:30:00,15.17,15.27,14.84,15.01,262200.0,15.17,15.27,14.84,15.01,262200.0
2009-07-06 10:00:00,15.02,15.12,14.61,14.7,260400.0,15.02,15.12,14.61,14.7,260400.0
2009-07-06 10:30:00,14.7,14.71,14.51,14.53,166300.0,14.7,14.71,14.51,14.53,166300.0
2009-07-06 11:00:00,14.54,14.64,14.5,14.59,169500.0,14.54,14.64,14.5,14.59,169500.0
2009-07-06 11:30:00,14.57,14.68,14.57,14.61,102800.0,14.57,14.68,14.57,14.61,102800.0
2009-07-06 12:00:00,14.62,14.64,14.54,14.55,49600.0,14.62,14.64,14.54,14.55,49600.0
2009-07-06 12:30:00,14.54,14.55,14.44,14.49,120100.0,14.54,14.55,14.44,14.49,120100.0
2009-07-06 13:00:00,14.49,14.66,14.45,14.59,143800.0,14.49,14.66,14.45,14.59,143800.0
2009-07-06 13:30:00,14.59,14.59,14.44,14.45,64300.0,14.59,14.59,14.44,14.45,64300.0
2009-07-06 14:00:00,14.45,14.5,14.44,14.49,70200.0,14.45,14.5,14.44,14.49,70200.0
2009-07-06 14:30:00,14.5,14.54,14.48,14.54,75600.0,14.5,14.54,14.48,14.54,75600.0
2009-07-06 15:00:00,14.54,14.62,14.54,14.58,427000.0,14.54,14.62,14.54,14.58,427000.0
2009-07-06 15:30:00,14.57,14.65,14.49,14.59,391700.0,14.57,14.65,14.49,14.59,391700.0
2009-07-07 09:30:00,14.52,15.0,14.52,14.88,284600.0,14.52,15.0,14.52,14.88,284600.0
2009-07-07 10:00:00,14.88,15.17,14.8,15.1,385200.0,14.88,15.17,14.8,15.1,385200.0
2009-07-07 10:30:00,15.08,15.25,14.98,15.25,287800.0,15.08,15.25,14.98,15.25,287800.0
2009-07-07 11:00:00,15.24,15.33,15.22,15.25,310300.0,15.24,15.33,15.22,15.25,310300.0
2009-07-07 11:30:00,15.25,15.32,15.24,15.29,200800.0,15.25,15.32,15.24,15.29,200800.0
2009-07-07 12:00:00,15.27,15.28,15.18,15.25,148000.0,15.27,15.28,15.18,15.25,148000.0
2009-07-07 12:30:00,15.25,15.3,15.19,15.25,255800.0,15.25,15.3,15.19,15.25,255800.0
2009-07-07 13:00:00,15.26,15.42,15.25,15.34,151200.0,15.26,15.42,15.25,15.34,151200.0
2009-07-07 13:30:00,15.34,15.42,15.28,15.3,90800.0,15.34,15.42,15.28,15.3,90800.0
2009-07-07 14:00:00,15.3,15.37,15.29,15.31,66400.0,15.3,15.37,15.29,15.31,66400.0
2009-07-07 14:30:00,15.31,15.41,15.31,15.4,284100.0,15.31,15.41,15.31,15.4,284100.0
2009-07-07 15:00:00,15.39,15.5,15.3,15.47,421100.0,15.39,15.5,15.3,15.47,421100.0
2009-07-07 15:30:00,15.47,15.54,15.36,15.44,894100.0,15.47,15.54,15.36,15.44,894100.0
2009-07-08 09:30:00,15.3,15.34,14.9,14.95,489100.0,15.3,15.34,14.9,14.95,489100.0
2009-07-08 10:00:00,14.94,15.06,14.81,14.83,278500.0,14.94,15.06,14.81,14.83,278500.0
2009-07-08 10:30:00,14.84,14.91,14.72,14.76,273400.0,14.84,14.91,14.72,14.76,273400.0
2009-07-08 11:00:00,14.75,14.75,14.5,14.52,301200.0,14.75,14.75,14.5,14.52,301200.0
2009-07-08 11:30:00,14.51,14.61,14.5,14.58,216000.0,14.51,14.61,14.5,14.58,216000.0
2009-07-08 12:00:00,14.58,14.58,14.33,14.37,390300.0,14.58,14.58,14.33,14.37,390300.0
2009-07-08 12:30:00,14.37,14.41,14.34,14.34,208000.0,14.37,14.41,14.34,14.34,208000.0
2009-07-08 13:00:00,14.34,14.5,14.33,14.47,185600.0,14.34,14.5,14.33,14.47,185600.0
2009-07-08 13:30:00,14.47,14.54,14.44,14.51,91500.0,14.47,14.54,14.44,14.51,91500.0
2009-07-08 14:00:00,14.51,14.54,14.45,14.5,193100.0,14.51,14.54,14.45,14.5,193100.0
2009-07-08 14:30:00,14.5,14.53,14.42,14.51,616500.0,14.5,14.53,14.42,14.51,616500.0
2009-07-08 15:00:00,14.51,14.7,14.49,14.6,732800.0,14.51,14.7,14.49,14.6,732800.0
2009-07-08 15:30:00,14.6,14.81,14.59,14.74,508200.0,14.6,14.81,14.59,14.74,508200.0
2009-07-09 09:30:00,14.82,15.19,14.79,15.03,285600.0,14.82,15.19,14.79,15.03,285600.0
2009-07-09 10:00:00,15.02,15.24,14.97,15.16,280200.0,15.02,15.24,14.97,15.16,280200.0
2009-07-09 10:30:00,15.16,15.3,15.12,15.27,172600.0,15.16,15.3,15.12,15.27,172600.0
2009-07-09 11:00:00,15.27,15.27,15.08,15.2,109900.0,15.27,15.27,15.08,15.2,109900.0
2009-07-09 11:30:00,15.18,15.38,15.15,15.26,122100.0,15.18,15.38,15.15,15.26,122100.0
2009-07-09 12:00:00,15.25,15.38,15.23,15.32,63800.0,15.25,15.38,15.23,15.32,63800.0
2009-07-09 12:30:00,15.31,15.33,15.24,15.25,107400.0,15.31,15.33,15.24,15.25,107400.0
2009-07-09 13:00:00,15.24,15.33,15.19,15.29,159000.0,15.24,15.33,15.19,15.29,159000.0
2009-07-09 13:30:00,15.29,15.31,15.24,15.3,50000.0,15.29,15.31,15.24,15.3,50000.0
2009-07-09 14:00:00,15.3,15.31,15.24,15.26,61100.0,15.3,15.31,15.24,15.26,61100.0
2009-07-09 14:30:00,15.26,15.31,15.22,15.24,44100.0,15.26,15.31,15.22,15.24,44100.0
2009-07-09 15:00:00,15.24,15.27,15.14,15.16,91100.0,15.24,15.27,15.14,15.16,91100.0
2009-07-09 15:30:00,15.17,15.26,15.1,15.18,492800.0,15.17,15.26,15.1,15.18,492800.0
2009-07-10 09:30:00,15.1,15.27,14.91,14.95,183200.0,15.1,15.27,14.91,14.95,183200.0
2009-07-10 10:00:00,14.95,15.15,14.87,15.0,115400.0,14.95,15.15,14.87,15.0,115400.0
2009-07-10 10:30:00,15.01,15.13,14.99,15.07,52000.0,15.01,15.13,14.99,15.07,52000.0
2009-07-10 11:00:00,15.06,15.06,14.86,14.91,105700.0,15.06,15.06,14.86,14.91,105700.0
2009-07-10 11:30:00,14.91,15.03,14.87,14.95,73200.0,14.91,15.03,14.87,14.95,73200.0
2009-07-10 12:00:00,14.95,15.04,14.93,15.02,42300.0,14.95,15.04,14.93,15.02,42300.0
2009-07-10 12:30:00,15.01,15.13,14.97,15.05,60100.0,15.01,15.13,14.97,15.05,60100.0
2009-07-10 13:00:00,15.03,15.14,15.03,15.07,110100.0,15.03,15.14,15.03,15.07,110100.0
2009-07-10 13:30:00,15.07,15.19,15.07,15.18,53800.0,15.07,15.19,15.07,15.18,53800.0
2009-07-10 14:00:00,15.17,15.17,15.09,15.12,141600.0,15.17,15.17,15.09,15.12,141600.0
2009-07-10 14:30:00,15.13,15.13,15.04,15.07,138200.0,15.13,15.13,15.04,15.07,138200.0
2009-07-10 15:00:00,15.08,15.13,15.06,15.12,97600.0,15.08,15.13,15.06,15.12,97600.0
2009-07-10 15:30:00,15.12,15.17,15.09,15.11,283000.0,15.12,15.17,15.09,15.11,283000.0
2009-07-13 09:30:00,15.05,15.19,14.58,14.67,154400.0,15.05,15.19,14.58,14.67,154400.0
2009-07-13 10:00:00,14.67,14.94,14.51,14.91,152600.0,14.67,14.94,14.51,14.91,152600.0
2009-07-13 10:30:00,14.92,15.04,14.87,14.98,110400.0,14.92,15.04,14.87,14.98,110400.0
2009-07-13 11:00:00,15.0,15.15,15.0,15.13,91200.0,15.0,15.15,15.0,15.13,91200.0
2009-07-13 11:30:00,15.14,15.41,15.14,15.41,178800.0,15.14,15.41,15.14,15.41,178800.0
2009-07-13 12:00:00,15.41,15.43,15.22,15.27,73700.0,15.41,15.43,15.22,15.27,73700.0
2009-07-13 12:30:00,15.27,15.32,15.24,15.31,83000.0,15.27,15.32,15.24,15.31,83000.0
2009-07-13 13:00:00,15.31,15.38,15.28,15.35,74000.0,15.31,15.38,15.28,15.35,74000.0
2009-07-13 13:30:00,15.35,15.4,15.27,15.39,96400.0,15.35,15.4,15.27,15.39,96400.0
2009-07-13 14:00:00,15.39,15.41,15.32,15.35,108400.0,15.39,15.41,15.32,15.35,108400.0
2009-07-13 14:30:00,15.35,15.35,15.23,15.29,93200.0,15.35,15.35,15.23,15.29,93200.0
2009-07-13 15:00:00,15.29,15.36,15.29,15.35,90700.0,15.29,15.36,15.29,15.35,90700.0
2009-07-13 15:30:00,15.35,15.47,15.34,15.47,331900.0,15.35,15.47,15.34,15.47,331900.0
2009-07-14 09:30:00,15.18,15.65,15.12,15.32,162100.0,15.18,15.65,15.12,15.32,162100.0
2009-07-14 10:00:00,15.32,15.47,15.31,15.44,85700.0,15.32,15.47,15.31,15.44,85700.0
2009-07-14 10:30:00,15.45,15.46,15.26,15.3,62100.0,15.45,15.46,15.26,15.3,62100.0
2009-07-14 11:00:00,15.3,15.43,15.28,15.4,59600.0,15.3,15.43,15.28,15.4,59600.0
2009-07-14 11:30:00,15.41,15.56,15.38,15.53,72000.0,15.41,15.56,15.38,15.53,72000.0
2009-07-14 12:00:00,15.53,15.54,15.38,15.45,41200.0,15.53,15.54,15.38,15.45,41200.0
2009-07-14 12:30:00,15.47,15.6,15.47,15.57,89300.0,15.47,15.6,15.47,15.57,89300.0
2009-07-14 13:00:00,15.56,15.62,15.54,15.62,44500.0,15.56,15.62,15.54,15.62,44500.0
2009-07-14 13:30:00,15.62,15.65,15.55,15.57,72300.0,15.62,15.65,15.55,15.57,72300.0
2009-07-14 14:00:00,15.56,15.64,15.53,15.63,345500.0,15.56,15.64,15.53,15.63,345500.0
2009-07-14 14:30:00,15.63,15.72,15.6,15.68,116100.0,15.63,15.72,15.6,15.68,116100.0
2009-07-14 15:00:00,15.68,15.7,15.62,15.67,81700.0,15.68,15.7,15.62,15.67,81700.0
2009-07-14 15:30:00,15.67,15.69,15.63,15.69,216300.0,15.67,15.69,15.63,15.69,216300.0
2009-07-15 09:30:00,15.94,16.3,15.9,16.21,420000.0,15.94,16.3,15.9,16.21,420000.0
2009-07-15 10:00:00,16.22,16.25,16.12,16.16,165000.0,16.22,16.25,16.12,16.16,165000.0
2009-07-15 10:30:00,16.15,16.18,16.1,16.14,71600.0,16.15,16.18,16.1,16.14,71600.0
2009-07-15 11:00:00,16.14,16.17,16.05,16.12,71100.0,16.14,16.17,16.05,16.12,71100.0
2009-07-15 11:30:00,16.12,16.16,16.09,16.13,72900.0,16.12,16.16,16.09,16.13,72900.0
2009-07-15 12:00:00,16.11,16.12,16.02,16.03,56200.0,16.11,16.12,16.02,16.03,56200.0
2009-07-15 12:30:00,16.02,16.05,16.01,16.02,69100.0,16.02,16.05,16.01,16.02,69100.0
2009-07-15 13:00:00,16.03,16.05,16.0,16.05,62400.0,16.03,16.05,16.0,16.05,62400.0
2009-07-15 13:30:00,16.05,16.1,16.04,16.05,86800.0,16.05,16.1,16.04,16.05,86800.0
2009-07-15 14:00:00,16.05,16.07,16.0,16.02,118400.0,16.05,16.07,16.0,16.02,118400.0
2009-07-15 14:30:00,16.02,16.08,16.0,16.07,214600.0,16.02,16.08,16.0,16.07,214600.0
2009-07-15 15:00:00,16.07,16.15,16.07,16.07,174500.0,16.07,16.15,16.07,16.07,174500.0
2009-07-15 15:30:00,16.07,16.14,16.01,16.12,409100.0,16.07,16.14,16.01,16.12,409100.0
2009-07-16 09:30:00,16.0,16.36,15.94,16.32,501600.0,16.0,16.36,15.94,16.32,501600.0
2009-07-16 10:00:00,16.31,16.32,16.1,16.22,156000.0,16.31,16.32,16.1,16.22,156000.0
2009-07-16 10:30:00,16.22,16.5,16.22,16.47,196100.0,16.22,16.5,16.22,16.47,196100.0
2009-07-16 11:00:00,16.45,16.69,16.45,16.65,349700.0,16.45,16.69,16.45,16.65,349700.0
2009-07-16 11:30:00,16.65,16.84,16.63,16.67,372700.0,16.65,16.84,16.63,16.67,372700.0
2009-07-16 12:00:00,16.69,16.69,16.55,16.55,97600.0,16.69,16.69,16.55,16.55,97600.0
2009-07-16 12:30:00,16.55,16.61,16.5,16.55,34600.0,16.55,16.61,16.5,16.55,34600.0
2009-07-16 13:00:00,16.55,16.6,16.55,16.57,25200.0,16.55,16.6,16.55,16.57,25200.0
2009-07-16 13:30:00,16.57,16.67,16.56,16.6,71000.0,16.57,16.67,16.56,16.6,71000.0
2009-07-16 14:00:00,16.6,16.7,16.59,16.69,65500.0,16.6,16.7,16.59,16.69,65500.0
2009-07-16 14:30:00,16.69,16.71,16.63,16.65,93900.0,16.69,16.71,16.63,16.65,93900.0
2009-07-16 15:00:00,16.65,16.7,16.61,16.69,190300.0,16.65,16.7,16.61,16.69,190300.0
2009-07-16 15:30:00,16.69,16.73,16.6,16.68,376000.0,16.69,16.73,16.6,16.68,376000.0
2009-07-17 09:30:00,16.69,16.7,16.42,16.63,135200.0,16.69,16.7,16.42,16.63,135200.0
2009-07-17 10:00:00,16.61,16.7,16.5,16.64,160900.0,16.61,16.7,16.5,16.64,160900.0
2009-07-17 10:30:00,16.65,16.73,16.59,16.59,91000.0,16.65,16.73,16.59,16.59,91000.0
2009-07-17 11:00:00,16.59,16.7,16.56,16.68,113400.0,16.59,16.7,16.56,16.68,113400.0
2009-07-17 11:30:00,16.68,16.81,16.63,16.8,121300.0,16.68,16.81,16.63,16.8,121300.0
2009-07-17 12:00:00,16.79,16.85,16.74,16.76,91800.0,16.79,16.85,16.74,16.76,91800.0
2009-07-17 12:30:00,16.76,16.82,16.73,16.81,52100.0,16.76,16.82,16.73,16.81,52100.0
2009-07-17 13:00:00,16.8,16.88,16.8,16.85,92100.0,16.8,16.88,16.8,16.85,92100.0
2009-07-17 13:30:00,16.85,16.88,16.8,16.84,195100.0,16.85,16.88,16.8,16.84,195100.0
2009-07-17 14:00:00,16.84,16.87,16.79,16.87,94800.0,16.84,16.87,16.79,16.87,94800.0
2009-07-17 14:30:00,16.86,17.0,16.86,16.95,279900.0,16.86,17.0,16.86,16.95,279900.0
2009-07-17 15:00:00,16.95,17.0,16.92,16.97,160500.0,16.95,17.0,16.92,16.97,160500.0
2009-07-17 15:30:00,16.97,17.0,16.93,16.99,351800.0,16.97,17.0,16.93,16.99,351800.0
2009-07-20 09:30:00,17.09,17.32,16.88,17.17,255100.0,17.09,17.32,16.88,17.17,255100.0
2009-07-20 10:00:00,17.17,17.29,16.98,17.0,199600.0,17.17,17.29,16.98,17.0,199600.0
2009-07-20 10:30:00,17.02,17.03,16.79,16.83,112800.0,17.02,17.03,16.79,16.83,112800.0
2009-07-20 11:00:00,16.84,16.9,16.77,16.83,82100.0,16.84,16.9,16.77,16.83,82100.0
2009-07-20 11:30:00,16.84,16.85,16.71,16.73,93900.0,16.84,16.85,16.71,16.73,93900.0
2009-07-20 12:00:00,16.73,16.85,16.7,16.85,106600.0,16.73,16.85,16.7,16.85,106600.0
2009-07-20 12:30:00,16.85,16.9,16.79,16.8,41200.0,16.85,16.9,16.79,16.8,41200.0
2009-07-20 13:00:00,16.79,16.84,16.73,16.75,62700.0,16.79,16.84,16.73,16.75,62700.0
2009-07-20 13:30:00,16.75,16.81,16.71,16.72,89700.0,16.75,16.81,16.71,16.72,89700.0
2009-07-20 14:00:00,16.72,16.85,16.7,16.8,148400.0,16.72,16.85,16.7,16.8,148400.0
2009-07-20 14:30:00,16.8,16.85,16.77,16.78,78000.0,16.8,16.85,16.77,16.78,78000.0
2009-07-20 15:00:00,16.79,16.9,16.78,16.85,164800.0,16.79,16.9,16.78,16.85,164800.0
2009-07-20 15:30:00,16.85,16.9,16.79,16.87,317800.0,16.85,16.9,16.79,16.87,317800.0
2009-07-21 09:30:00,17.07,17.08,16.7,16.88,144800.0,17.07,17.08,16.7,16.88,144800.0
2009-07-21 10:00:00,16.88,16.92,16.68,16.8,235300.0,16.88,16.92,16.68,16.8,235300.0
2009-07-21 10:30:00,16.8,16.98,16.71,16.86,104100.0,16.8,16.98,16.71,16.86,104100.0
2009-07-21 11:00:00,16.86,16.95,16.82,16.93,86100.0,16.86,16.95,16.82,16.93,86100.0
2009-07-21 11:30:00,16.92,16.92,16.55,16.56,131200.0,16.92,16.92,16.55,16.56,131200.0
2009-07-21 12:00:00,16.55,16.68,16.55,16.64,43200.0,16.55,16.68,16.55,16.64,43200.0
2009-07-21 12:30:00,16.63,16.64,16.51,16.53,49800.0,16.63,16.64,16.51,16.53,49800.0
2009-07-21 13:00:00,16.52,16.53,16.41,16.53,49400.0,16.52,16.53,16.41,16.53,49400.0
2009-07-21 13:30:00,16.54,16.56,16.48,16.51,41800.0,16.54,16.56,16.48,16.51,41800.0
2009-07-21 14:00:00,16.52,16.61,16.51,16.59,73300.0,16.52,16.61,16.51,16.59,73300.0
2009-07-21 14:30:00,16.6,16.76,16.57,16.71,77100.0,16.6,16.76,16.57,16.71,77100.0
2009-07-21 15:00:00,16.72,16.77,16.67,16.76,82900.0,16.72,16.77,16.67,16.76,82900.0
2009-07-21 15:30:00,16.76,16.83,16.53,16.83,264500.0,16.76,16.83,16.53,16.83,264500.0
2009-07-22 09:30:00,16.86,17.25,16.59,17.22,299200.0,16.86,17.25,16.59,17.22,299200.0
2009-07-22 10:00:00,17.24,17.42,16.99,17.01,230400.0,17.24,17.42,16.99,17.01,230400.0
2009-07-22 10:30:00,17.02,17.12,16.96,17.12,80600.0,17.02,17.12,16.96,17.12,80600.0
2009-07-22 11:00:00,17.1,17.16,17.04,17.05,76100.0,17.1,17.16,17.04,17.05,76100.0
2009-07-22 11:30:00,17.06,17.09,17.0,17.08,62900.0,17.06,17.09,17.0,17.08,62900.0
2009-07-22 12:00:00,17.08,17.21,17.07,17.19,112400.0,17.08,17.21,17.07,17.19,112400.0
2009-07-22 12:30:00,17.2,17.31,17.14,17.14,133900.0,17.2,17.31,17.14,17.14,133900.0
2009-07-22 13:00:00,17.13,17.22,17.04,17.07,111800.0,17.13,17.22,17.04,17.07,111800.0
2009-07-22 13:30:00,17.06,17.15,17.0,17.15,67500.0,17.06,17.15,17.0,17.15,67500.0
2009-07-22 14:00:00,17.16,17.17,17.02,17.09,68900.0,17.16,17.17,17.02,17.09,68900.0
2009-07-22 14:30:00,17.08,17.13,17.07,17.1,67500.0,17.08,17.13,17.07,17.1,67500.0
2009-07-22 15:00:00,17.1,17.13,17.03,17.08,163700.0,17.1,17.13,17.03,17.08,163700.0
2009-07-22 15:30:00,17.08,17.11,17.02,17.07,277500.0,17.08,17.11,17.02,17.07,277500.0
2009-07-23 09:30:00,17.23,17.23,16.77,16.98,158200.0,17.23,17.23,16.77,16.98,158200.0
2009-07-23 10:00:00,16.98,17.21,16.91,17.07,570700.0,16.98,17.21,16.91,17.07,570700.0
2009-07-23 10:30:00,17.08,17.16,16.9,16.91,289600.0,17.08,17.16,16.9,16.91,289600.0
2009-07-23 11:00:00,16.91,17.09,16.89,16.98,177000.0,16.91,17.09,16.89,16.98,177000.0
2009-07-23 11:30:00,16.98,17.02,16.86,16.92,119400.0,16.98,17.02,16.86,16.92,119400.0
2009-07-23 12:00:00,16.93,16.99,16.87,16.88,66800.0,16.93,16.99,16.87,16.88,66800.0
2009-07-23 12:30:00,16.88,17.01,16.82,17.01,143200.0,16.88,17.01,16.82,17.01,143200.0
2009-07-23 13:00:00,17.0,17.07,16.98,17.06,57200.0,17.0,17.07,16.98,17.06,57200.0
2009-07-23 13:30:00,17.06,17.18,17.06,17.1,190100.0,17.06,17.18,17.06,17.1,190100.0
2009-07-23 14:00:00,17.09,17.1,16.96,17.0,131000.0,17.09,17.1,16.96,17.0,131000.0
2009-07-23 14:30:00,17.0,17.06,16.97,17.04,128300.0,17.0,17.06,16.97,17.04,128300.0
2009-07-23 15:00:00,17.05,17.12,17.05,17.11,215200.0,17.05,17.12,17.05,17.11,215200.0
2009-07-23 15:30:00,17.1,17.2,17.01,17.14,418700.0,17.1,17.2,17.01,17.14,418700.0
2009-07-24 09:30:00,16.63,16.8,16.2,16.34,676400.0,16.63,16.8,16.2,16.34,676400.0
2009-07-24 10:00:00,16.34,16.37,16.11,16.33,258600.0,16.34,16.37,16.11,16.33,258600.0
2009-07-24 10:30:00,16.32,16.45,16.26,16.43,169800.0,16.32,16.45,16.26,16.43,169800.0
2009-07-24 11:00:00,16.43,16.57,16.35,16.49,101700.0,16.43,16.57,16.35,16.49,101700.0
2009-07-24 11:30:00,16.5,16.56,16.47,16.56,64800.0,16.5,16.56,16.47,16.56,64800.0
2009-07-24 12:00:00,16.56,16.65,16.54,16.56,78400.0,16.56,16.65,16.54,16.56,78400.0
2009-07-24 12:30:00,16.55,16.63,16.52,16.55,62600.0,16.55,16.63,16.52,16.55,62600.0
2009-07-24 13:00:00,16.56,16.57,16.51,16.52,82900.0,16.56,16.57,16.51,16.52,82900.0
2009-07-24 13:30:00,16.53,16.7,16.53,16.66,113700.0,16.53,16.7,16.53,16.66,113700.0
2009-07-24 14:00:00,16.65,16.67,16.56,16.56,86700.0,16.65,16.67,16.56,16.56,86700.0
2009-07-24 14:30:00,16.56,16.57,16.46,16.5,87900.0,16.56,16.57,16.46,16.5,87900.0
2009-07-24 15:00:00,16.51,16.53,16.45,16.5,116000.0,16.51,16.53,16.45,16.5,116000.0
2009-07-24 15:30:00,16.5,16.56,16.44,16.51,331700.0,16.5,16.56,16.44,16.51,331700.0
2009-07-27 09:30:00,16.34,16.49,15.99,16.2,314400.0,16.34,16.49,15.99,16.2,314400.0
2009-07-27 10:00:00,16.21,16.43,16.07,16.08,148700.0,16.21,16.43,16.07,16.08,148700.0
2009-07-27 10:30:00,16.08,16.23,16.01,16.23,113500.0,16.08,16.23,16.01,16.23,113500.0
2009-07-27 11:00:00,16.22,16.38,16.22,16.35,57300.0,16.22,16.38,16.22,16.35,57300.0
2009-07-27 11:30:00,16.36,16.39,16.34,16.35,67300.0,16.36,16.39,16.34,16.35,67300.0
2009-07-27 12:00:00,16.35,16.36,16.26,16.31,52400.0,16.35,16.36,16.26,16.31,52400.0
2009-07-27 12:30:00,16.31,16.32,16.16,16.18,84200.0,16.31,16.32,16.16,16.18,84200.0
2009-07-27 13:00:00,16.17,16.18,16.08,16.08,84500.0,16.17,16.18,16.08,16.08,84500.0
2009-07-27 13:30:00,16.08,16.13,16.07,16.1,59900.0,16.08,16.13,16.07,16.1,59900.0
2009-07-27 14:00:00,16.11,16.13,16.07,16.11,65900.0,16.11,16.13,16.07,16.11,65900.0
2009-07-27 14:30:00,16.11,16.17,16.1,16.14,74000.0,16.11,16.17,16.1,16.14,74000.0
2009-07-27 15:00:00,16.14,16.14,16.04,16.06,112200.0,16.14,16.14,16.04,16.06,112200.0
2009-07-27 15:30:00,16.06,16.16,16.04,16.11,218500.0,16.06,16.16,16.04,16.11,218500.0
2009-07-28 09:30:00,16.34,16.65,16.12,16.59,252800.0,16.34,16.65,16.12,16.59,252800.0
2009-07-28 10:00:00,16.6,16.6,16.25,16.45,175600.0,16.6,16.6,16.25,16.45,175600.0
2009-07-28 10:30:00,16.45,16.79,16.45,16.77,259200.0,16.45,16.79,16.45,16.77,259200.0
2009-07-28 11:00:00,16.77,16.77,16.48,16.49,130800.0,16.77,16.77,16.48,16.49,130800.0
2009-07-28 11:30:00,16.49,16.52,16.42,16.44,91800.0,16.49,16.52,16.42,16.44,91800.0
2009-07-28 12:00:00,16.43,16.45,16.38,16.38,40800.0,16.43,16.45,16.38,16.38,40800.0
2009-07-28 12:30:00,16.38,16.4,16.35,16.4,76600.0,16.38,16.4,16.35,16.4,76600.0
2009-07-28 13:00:00,16.4,16.5,16.38,16.47,80600.0,16.4,16.5,16.38,16.47,80600.0
2009-07-28 13:30:00,16.48,16.5,16.45,16.49,49400.0,16.48,16.5,16.45,16.49,49400.0
2009-07-28 14:00:00,16.49,16.58,16.46,16.58,137300.0,16.49,16.58,16.46,16.58,137300.0
2009-07-28 14:30:00,16.58,16.63,16.47,16.48,127500.0,16.58,16.63,16.47,16.48,127500.0
2009-07-28 15:00:00,16.48,16.49,16.43,16.45,81500.0,16.48,16.49,16.43,16.45,81500.0
2009-07-28 15:30:00,16.45,16.58,16.44,16.55,206700.0,16.45,16.58,16.44,16.55,206700.0
2009-07-29 09:30:00,16.26,16.5,16.0,16.12,238000.0,16.26,16.5,16.0,16.12,238000.0
2009-07-29 10:00:00,16.12,16.29,16.11,16.26,141200.0,16.12,16.29,16.11,16.26,141200.0
2009-07-29 10:30:00,16.24,16.24,16.07,16.12,100600.0,16.24,16.24,16.07,16.12,100600.0
2009-07-29 11:00:00,16.13,16.2,16.11,16.17,73000.0,16.13,16.2,16.11,16.17,73000.0
2009-07-29 11:30:00,16.17,16.18,16.08,16.16,46200.0,16.17,16.18,16.08,16.16,46200.0
2009-07-29 12:00:00,16.17,16.28,16.15,16.28,51300.0,16.17,16.28,16.15,16.28,51300.0
2009-07-29 12:30:00,16.29,16.36,16.29,16.34,67000.0,16.29,16.36,16.29,16.34,67000.0
2009-07-29 13:00:00,16.33,16.34,16.17,16.17,57500.0,16.33,16.34,16.17,16.17,57500.0
2009-07-29 13:30:00,16.17,16.25,16.15,16.23,104600.0,16.17,16.25,16.15,16.23,104600.0
2009-07-29 14:00:00,16.24,16.32,16.22,16.3,114600.0,16.24,16.32,16.22,16.3,114600.0
2009-07-29 14:30:00,16.3,16.31,16.15,16.16,61200.0,16.3,16.31,16.15,16.16,61200.0
2009-07-29 15:00:00,16.16,16.2,16.14,16.18,62800.0,16.16,16.2,16.14,16.18,62800.0
2009-07-29 15:30:00,16.17,16.26,16.16,16.2,241100.0,16.17,16.26,16.16,16.2,241100.0
2009-07-30 09:30:00,16.39,17.35,16.33,17.13,684100.0,16.39,17.35,16.33,17.13,684100.0
2009-07-30 10:00:00,17.16,17.21,16.81,16.98,231500.0,17.16,17.21,16.81,16.98,231500.0
2009-07-30 10:30:00,16.98,17.16,16.96,17.0,227400.0,16.98,17.16,16.96,17.0,227400.0
2009-07-30 11:00:00,17.01,17.01,16.77,16.82,135200.0,17.01,17.01,16.77,16.82,135200.0
2009-07-30 11:30:00,16.83,17.03,16.79,16.98,213000.0,16.83,17.03,16.79,16.98,213000.0
2009-07-30 12:00:00,16.98,17.08,16.98,17.0,262600.0,16.98,17.08,16.98,17.0,262600.0
2009-07-30 12:30:00,17.0,17.05,16.99,17.0,160800.0,17.0,17.05,16.99,17.0,160800.0
2009-07-30 13:00:00,17.0,17.12,16.99,17.11,214500.0,17.0,17.12,16.99,17.11,214500.0
2009-07-30 13:30:00,17.11,17.29,17.11,17.28,285600.0,17.11,17.29,17.11,17.28,285600.0
2009-07-30 14:00:00,17.27,17.3,17.13,17.18,147400.0,17.27,17.3,17.13,17.18,147400.0
2009-07-30 14:30:00,17.19,17.25,17.16,17.24,72300.0,17.19,17.25,17.16,17.24,72300.0
2009-07-30 15:00:00,17.25,17.3,17.25,17.27,148500.0,17.25,17.3,17.25,17.27,148500.0
2009-07-30 15:30:00,17.26,17.26,17.03,17.14,406400.0,17.26,17.26,17.03,17.14,406400.0
2009-07-31 09:30:00,17.19,17.19,16.8,16.8,210500.0,17.19,17.19,16.8,16.8,210500.0
2009-07-31 10:00:00,16.81,16.95,16.7,16.93,135000.0,16.81,16.95,16.7,16.93,135000.0
2009-07-31 10:30:00,16.93,17.01,16.82,16.99,93800.0,16.93,17.01,16.82,16.99,93800.0
2009-07-31 11:00:00,17.01,17.03,16.94,16.95,33800.0,17.01,17.03,16.94,16.95,33800.0
2009-07-31 11:30:00,16.95,17.01,16.91,17.01,48400.0,16.95,17.01,16.91,17.01,48400.0
2009-07-31 12:00:00,17.02,17.09,16.99,17.06,66500.0,17.02,17.09,16.99,17.06,66500.0
2009-07-31 12:30:00,17.06,17.06,17.01,17.05,44300.0,17.06,17.06,17.01,17.05,44300.0
2009-07-31 13:00:00,17.05,17.06,17.03,17.06,236400.0,17.05,17.06,17.03,17.06,236400.0
2009-07-31 13:30:00,17.07,17.1,17.04,17.05,90000.0,17.07,17.1,17.04,17.05,90000.0
2009-07-31 14:00:00,17.04,17.05,16.97,17.02,111100.0,17.04,17.05,16.97,17.02,111100.0
2009-07-31 14:30:00,17.02,17.06,16.97,17.04,65900.0,17.02,17.06,16.97,17.04,65900.0
2009-07-31 15:00:00,17.04,17.14,17.02,17.08,79600.0,17.04,17.14,17.02,17.08,79600.0
2009-07-31 15:30:00,17.08,17.08,16.88,16.94,330600.0,17.08,17.08,16.88,16.94,330600.0
2009-08-03 09:30:00,16.93,17.18,16.83,16.85,230500.0,16.93,17.18,16.83,16.85,230500.0
2009-08-03 10:00:00,16.85,17.04,16.84,16.94,88000.0,16.85,17.04,16.84,16.94,88000.0
2009-08-03 10:30:00,16.95,16.99,16.81,16.82,100900.0,16.95,16.99,16.81,16.82,100900.0
2009-08-03 11:00:00,16.81,16.95,16.8,16.92,62900.0,16.81,16.95,16.8,16.92,62900.0
2009-08-03 11:30:00,16.92,16.98,16.87,16.89,86100.0,16.92,16.98,16.87,16.89,86100.0
2009-08-03 12:00:00,16.9,16.93,16.87,16.89,42800.0,16.9,16.93,16.87,16.89,42800.0
2009-08-03 12:30:00,16.9,16.99,16.88,16.98,72000.0,16.9,16.99,16.88,16.98,72000.0
2009-08-03 13:00:00,16.99,17.02,16.94,17.0,61600.0,16.99,17.02,16.94,17.0,61600.0
2009-08-03 13:30:00,17.0,17.01,16.92,16.93,79100.0,17.0,17.01,16.92,16.93,79100.0
2009-08-03 14:00:00,16.93,17.0,16.93,16.95,58100.0,16.93,17.0,16.93,16.95,58100.0
2009-08-03 14:30:00,16.95,16.96,16.89,16.91,77600.0,16.95,16.96,16.89,16.91,77600.0
2009-08-03 15:00:00,16.91,16.97,16.88,16.91,128800.0,16.91,16.97,16.88,16.91,128800.0
2009-08-03 15:30:00,16.91,16.99,16.86,16.99,213200.0,16.91,16.99,16.86,16.99,213200.0
2009-08-04 09:30:00,16.75,17.12,16.64,16.8,307700.0,16.75,17.12,16.64,16.8,307700.0
2009-08-04 10:00:00,16.82,17.02,16.82,16.98,154000.0,16.82,17.02,16.82,16.98,154000.0
2009-08-04 10:30:00,16.98,17.11,16.96,17.08,85000.0,16.98,17.11,16.96,17.08,85000.0
2009-08-04 11:00:00,17.08,17.28,17.08,17.18,101100.0,17.08,17.28,17.08,17.18,101100.0
2009-08-04 11:30:00,17.18,17.22,17.11,17.13,50400.0,17.18,17.22,17.11,17.13,50400.0
2009-08-04 12:00:00,17.12,17.15,17.05,17.06,186300.0,17.12,17.15,17.05,17.06,186300.0
2009-08-04 12:30:00,17.06,17.09,16.95,17.04,103700.0,17.06,17.09,16.95,17.04,103700.0
2009-08-04 13:00:00,17.04,17.05,17.0,17.04,45400.0,17.04,17.05,17.0,17.04,45400.0
2009-08-04 13:30:00,17.04,17.06,16.88,16.9,78700.0,17.04,17.06,16.88,16.9,78700.0
2009-08-04 14:00:00,16.9,16.97,16.87,16.95,54400.0,16.9,16.97,16.87,16.95,54400.0
2009-08-04 14:30:00,16.95,17.0,16.87,16.87,76500.0,16.95,17.0,16.87,16.87,76500.0
2009-08-04 15:00:00,16.87,16.89,16.8,16.8,170500.0,16.87,16.89,16.8,16.8,170500.0
2009-08-04 15:30:00,16.81,16.88,16.73,16.88,266600.0,16.81,16.88,16.73,16.88,266600.0
2009-08-05 09:30:00,16.9,17.0,16.68,16.71,120500.0,16.9,17.0,16.68,16.71,120500.0
2009-08-05 10:00:00,16.72,16.78,16.63,16.77,155800.0,16.72,16.78,16.63,16.77,155800.0
2009-08-05 10:30:00,16.78,16.8,16.73,16.77,73800.0,16.78,16.8,16.73,16.77,73800.0
2009-08-05 11:00:00,16.77,16.82,16.65,16.7,174200.0,16.77,16.82,16.65,16.7,174200.0
2009-08-05 11:30:00,16.7,16.74,16.7,16.71,56100.0,16.7,16.74,16.7,16.71,56100.0
2009-08-05 12:00:00,16.71,16.71,16.6,16.62,84800.0,16.71,16.71,16.6,16.62,84800.0
2009-08-05 12:30:00,16.62,16.64,16.52,16.52,79800.0,16.62,16.64,16.52,16.52,79800.0
2009-08-05 13:00:00,16.53,16.62,16.48,16.61,75400.0,16.53,16.62,16.48,16.61,75400.0
2009-08-05 13:30:00,16.62,16.62,16.56,16.56,55800.0,16.62,16.62,16.56,16.56,55800.0
2009-08-05 14:00:00,16.56,16.6,16.52,16.55,74700.0,16.56,16.6,16.52,16.55,74700.0
2009-08-05 14:30:00,16.55,16.67,16.54,16.63,83300.0,16.55,16.67,16.54,16.63,83300.0
2009-08-05 15:00:00,16.64,16.8,16.64,16.79,178800.0,16.64,16.8,16.64,16.79,178800.0
2009-08-05 15:30:00,16.79,16.8,16.61,16.67,214200.0,16.79,16.8,16.61,16.67,214200.0
2009-08-06 09:30:00,16.84,16.92,16.18,16.18,285700.0,16.84,16.92,16.18,16.18,285700.0
2009-08-06 10:00:00,16.17,16.26,16.1,16.19,293800.0,16.17,16.26,16.1,16.19,293800.0
2009-08-06 10:30:00,16.19,16.38,16.16,16.28,184500.0,16.19,16.38,16.16,16.28,184500.0
2009-08-06 11:00:00,16.29,16.41,16.29,16.33,246700.0,16.29,16.41,16.29,16.33,246700.0
2009-08-06 11:30:00,16.34,16.34,16.08,16.1,208700.0,16.34,16.34,16.08,16.1,208700.0
2009-08-06 12:00:00,16.1,16.14,15.95,16.01,215100.0,16.1,16.14,15.95,16.01,215100.0
2009-08-06 12:30:00,16.01,16.09,15.99,16.06,110700.0,16.01,16.09,15.99,16.06,110700.0
2009-08-06 13:00:00,16.05,16.08,16.0,16.08,94500.0,16.05,16.08,16.0,16.08,94500.0
2009-08-06 13:30:00,16.09,16.15,16.03,16.04,71300.0,16.09,16.15,16.03,16.04,71300.0
2009-08-06 14:00:00,16.05,16.05,15.94,15.98,106800.0,16.05,16.05,15.94,15.98,106800.0
2009-08-06 14:30:00,15.99,16.03,15.97,16.01,110800.0,15.99,16.03,15.97,16.01,110800.0
2009-08-06 15:00:00,16.01,16.05,16.0,16.04,96700.0,16.01,16.05,16.0,16.04,96700.0
2009-08-06 15:30:00,16.04,16.04,15.97,16.03,427400.0,16.04,16.04,15.97,16.03,427400.0
2009-08-07 09:30:00,16.19,16.38,16.01,16.01,121500.0,16.19,16.38,16.01,16.01,121500.0
2009-08-07 10:00:00,16.01,16.05,15.83,16.03,144700.0,16.01,16.05,15.83,16.03,144700.0
2009-08-07 10:30:00,16.02,16.2,16.0,16.17,248600.0,16.02,16.2,16.0,16.17,248600.0
2009-08-07 11:00:00,16.17,16.27,16.16,16.17,77300.0,16.17,16.27,16.16,16.17,77300.0
2009-08-07 11:30:00,16.17,16.18,16.03,16.12,58100.0,16.17,16.18,16.03,16.12,58100.0
2009-08-07 12:00:00,16.12,16.12,15.92,16.0,75700.0,16.12,16.12,15.92,16.0,75700.0
2009-08-07 12:30:00,16.0,16.03,15.97,15.99,52600.0,16.0,16.03,15.97,15.99,52600.0
2009-08-07 13:00:00,15.99,16.05,15.96,16.04,59500.0,15.99,16.05,15.96,16.04,59500.0
2009-08-07 13:30:00,16.04,16.08,16.0,16.0,47200.0,16.04,16.08,16.0,16.0,47200.0
2009-08-07 14:00:00,16.0,16.02,15.92,15.95,65300.0,16.0,16.02,15.92,15.95,65300.0
2009-08-07 14:30:00,15.96,15.98,15.86,15.88,118300.0,15.96,15.98,15.86,15.88,118300.0
2009-08-07 15:00:00,15.87,15.95,15.8,15.86,154000.0,15.87,15.95,15.8,15.86,154000.0
2009-08-07 15:30:00,15.85,15.93,15.84,15.91,261900.0,15.85,15.93,15.84,15.91,261900.0
2009-08-10 09:30:00,16.09,16.18,15.89,15.98,164100.0,16.09,16.18,15.89,15.98,164100.0
2009-08-10 10:00:00,15.97,15.97,15.81,15.88,74200.0,15.97,15.97,15.81,15.88,74200.0
2009-08-10 10:30:00,15.87,15.88,15.81,15.85,61400.0,15.87,15.88,15.81,15.85,61400.0
2009-08-10 11:00:00,15.85,15.94,15.85,15.9,54000.0,15.85,15.94,15.85,15.9,54000.0
2009-08-10 11:30:00,15.91,15.91,15.82,15.83,63900.0,15.91,15.91,15.82,15.83,63900.0
2009-08-10 12:00:00,15.83,15.9,15.83,15.84,33900.0,15.83,15.9,15.83,15.84,33900.0
2009-08-10 12:30:00,15.82,15.83,15.77,15.79,50000.0,15.82,15.83,15.77,15.79,50000.0
2009-08-10 13:00:00,15.79,15.81,15.74,15.79,95800.0,15.79,15.81,15.74,15.79,95800.0
2009-08-10 13:30:00,15.79,15.83,15.76,15.76,37900.0,15.79,15.83,15.76,15.76,37900.0
2009-08-10 14:00:00,15.76,15.79,15.7,15.76,61300.0,15.76,15.79,15.7,15.76,61300.0
2009-08-10 14:30:00,15.76,15.81,15.76,15.79,46900.0,15.76,15.81,15.76,15.79,46900.0
2009-08-10 15:00:00,15.79,15.85,15.78,15.84,57500.0,15.79,15.85,15.78,15.84,57500.0
2009-08-10 15:30:00,15.84,15.86,15.81,15.84,124800.0,15.84,15.86,15.81,15.84,124800.0
2009-08-11 09:30:00,15.74,15.94,15.7,15.81,101000.0,15.74,15.94,15.7,15.81,101000.0
2009-08-11 10:00:00,15.81,15.81,15.56,15.57,81300.0,15.81,15.81,15.56,15.57,81300.0
2009-08-11 10:30:00,15.57,15.57,15.31,15.31,282600.0,15.57,15.57,15.31,15.31,282600.0
2009-08-11 11:00:00,15.31,15.35,15.21,15.35,196900.0,15.31,15.35,15.21,15.35,196900.0
2009-08-11 11:30:00,15.36,15.47,15.34,15.45,87100.0,15.36,15.47,15.34,15.45,87100.0
2009-08-11 12:00:00,15.45,15.49,15.39,15.46,44500.0,15.45,15.49,15.39,15.46,44500.0
2009-08-11 12:30:00,15.46,15.47,15.39,15.43,38500.0,15.46,15.47,15.39,15.43,38500.0
2009-08-11 13:00:00,15.42,15.5,15.37,15.37,66700.0,15.42,15.5,15.37,15.37,66700.0
2009-08-11 13:30:00,15.37,15.4,15.32,15.37,50800.0,15.37,15.4,15.32,15.37,50800.0
2009-08-11 14:00:00,15.37,15.48,15.37,15.43,48800.0,15.37,15.48,15.37,15.43,48800.0
2009-08-11 14:30:00,15.43,15.44,15.39,15.41,49000.0,15.43,15.44,15.39,15.41,49000.0
2009-08-11 15:00:00,15.41,15.45,15.4,15.41,43300.0,15.41,15.45,15.4,15.41,43300.0
2009-08-11 15:30:00,15.41,15.42,15.32,15.33,266200.0,15.41,15.42,15.32,15.33,266200.0
2009-08-12 09:30:00,15.45,15.87,15.41,15.79,189300.0,15.45,15.87,15.41,15.79,189300.0
2009-08-12 10:00:00,15.78,15.81,15.73,15.73,286000.0,15.78,15.81,15.73,15.73,286000.0
2009-08-12 10:30:00,15.72,15.75,15.68,15.69,90000.0,15.72,15.75,15.68,15.69,90000.0
2009-08-12 11:00:00,15.7,15.78,15.7,15.76,37200.0,15.7,15.78,15.7,15.76,37200.0
2009-08-12 11:30:00,15.77,15.77,15.68,15.68,52900.0,15.77,15.77,15.68,15.68,52900.0
2009-08-12 12:00:00,15.69,15.69,15.61,15.61,40600.0,15.69,15.69,15.61,15.61,40600.0
2009-08-12 12:30:00,15.61,15.68,15.61,15.63,52700.0,15.61,15.68,15.61,15.63,52700.0
2009-08-12 13:00:00,15.63,15.64,15.56,15.64,66900.0,15.63,15.64,15.56,15.64,66900.0
2009-08-12 13:30:00,15.64,15.64,15.52,15.52,54600.0,15.64,15.64,15.52,15.52,54600.0
2009-08-12 14:00:00,15.53,15.58,15.41,15.41,164000.0,15.53,15.58,15.41,15.41,164000.0
2009-08-12 14:30:00,15.4,15.54,15.31,15.5,200900.0,15.4,15.54,15.31,15.5,200900.0
2009-08-12 15:00:00,15.51,15.61,15.51,15.57,130600.0,15.51,15.61,15.51,15.57,130600.0
2009-08-12 15:30:00,15.58,15.63,15.45,15.47,199300.0,15.58,15.63,15.45,15.47,199300.0
2009-08-13 09:30:00,15.65,16.05,15.53,15.65,356400.0,15.65,16.05,15.53,15.65,356400.0
2009-08-13 10:00:00,15.65,16.0,15.59,15.94,217100.0,15.65,16.0,15.59,15.94,217100.0
2009-08-13 10:30:00,15.93,16.0,15.86,15.88,91800.0,15.93,16.0,15.86,15.88,91800.0
2009-08-13 11:00:00,15.87,15.88,15.65,15.7,71600.0,15.87,15.88,15.65,15.7,71600.0
2009-08-13 11:30:00,15.71,15.77,15.68,15.77,43500.0,15.71,15.77,15.68,15.77,43500.0
2009-08-13 12:00:00,15.77,15.78,15.7,15.77,52500.0,15.77,15.78,15.7,15.77,52500.0
2009-08-13 12:30:00,15.77,15.82,15.66,15.67,88900.0,15.77,15.82,15.66,15.67,88900.0
2009-08-13 13:00:00,15.67,15.76,15.67,15.68,110800.0,15.67,15.76,15.67,15.68,110800.0
2009-08-13 13:30:00,15.68,15.73,15.61,15.63,73500.0,15.68,15.73,15.61,15.63,73500.0
2009-08-13 14:00:00,15.63,15.68,15.56,15.68,99900.0,15.63,15.68,15.56,15.68,99900.0
2009-08-13 14:30:00,15.68,15.76,15.68,15.68,40400.0,15.68,15.76,15.68,15.68,40400.0
2009-08-13 15:00:00,15.68,15.8,15.67,15.76,66100.0,15.68,15.8,15.67,15.76,66100.0
2009-08-13 15:30:00,15.77,15.82,15.75,15.78,203200.0,15.77,15.82,15.75,15.78,203200.0
2009-08-14 09:30:00,16.92,16.92,16.44,16.7,882500.0,16.92,16.92,16.44,16.7,882500.0
2009-08-14 10:00:00,16.7,17.28,16.55,17.11,1384200.0,16.7,17.28,16.55,17.11,1384200.0
2009-08-14 10:30:00,17.12,17.22,16.91,17.22,612300.0,17.12,17.22,16.91,17.22,612300.0
2009-08-14 11:00:00,17.22,17.7,17.17,17.52,1388500.0,17.22,17.7,17.17,17.52,1388500.0
2009-08-14 11:30:00,17.51,17.64,17.3,17.4,796100.0,17.51,17.64,17.3,17.4,796100.0
2009-08-14 12:00:00,17.4,17.64,17.4,17.62,400400.0,17.4,17.64,17.4,17.62,400400.0
2009-08-14 12:30:00,17.62,17.85,17.59,17.76,644800.0,17.62,17.85,17.59,17.76,644800.0
2009-08-14 13:00:00,17.76,17.79,17.61,17.78,314200.0,17.76,17.79,17.61,17.78,314200.0
2009-08-14 13:30:00,17.78,17.78,17.46,17.47,726200.0,17.78,17.78,17.46,17.47,726200.0
2009-08-14 14:00:00,17.48,17.68,17.39,17.67,378400.0,17.48,17.68,17.39,17.67,378400.0
2009-08-14 14:30:00,17.66,17.73,17.6,17.72,315800.0,17.66,17.73,17.6,17.72,315800.0
2009-08-14 15:00:00,17.73,17.79,17.6,17.61,445700.0,17.73,17.79,17.6,17.61,445700.0
2009-08-14 15:30:00,17.61,17.75,17.6,17.74,924100.0,17.61,17.75,17.6,17.74,924100.0
2009-08-17 09:30:00,17.49,17.69,16.92,16.93,670900.0,17.49,17.69,16.92,16.93,670900.0
2009-08-17 10:00:00,16.92,17.11,16.85,16.99,461800.0,16.92,17.11,16.85,16.99,461800.0
2009-08-17 10:30:00,16.98,17.15,16.98,17.06,280200.0,16.98,17.15,16.98,17.06,280200.0
2009-08-17 11:00:00,17.05,17.11,17.03,17.1,163900.0,17.05,17.11,17.03,17.1,163900.0
2009-08-17 11:30:00,17.1,17.11,17.04,17.05,225900.0,17.1,17.11,17.04,17.05,225900.0
2009-08-17 12:00:00,17.05,17.1,16.97,17.01,185500.0,17.05,17.1,16.97,17.01,185500.0
2009-08-17 12:30:00,17.0,17.0,16.86,16.88,169600.0,17.0,17.0,16.86,16.88,169600.0
2009-08-17 13:00:00,16.88,16.98,16.82,16.98,130000.0,16.88,16.98,16.82,16.98,130000.0
2009-08-17 13:30:00,16.97,17.12,16.93,17.12,113900.0,16.97,17.12,16.93,17.12,113900.0
2009-08-17 14:00:00,17.12,17.12,17.05,17.08,93900.0,17.12,17.12,17.05,17.08,93900.0
2009-08-17 14:30:00,17.07,17.08,16.99,17.0,88100.0,17.07,17.08,16.99,17.0,88100.0
2009-08-17 15:00:00,16.99,17.0,16.81,16.86,165500.0,16.99,17.0,16.81,16.86,165500.0
2009-08-17 15:30:00,16.86,16.94,16.84,16.89,289700.0,16.86,16.94,16.84,16.89,289700.0
2009-08-18 09:30:00,16.96,17.44,16.9,17.14,420000.0,16.96,17.44,16.9,17.14,420000.0
2009-08-18 10:00:00,17.13,17.25,16.97,17.0,172300.0,17.13,17.25,16.97,17.0,172300.0
2009-08-18 10:30:00,17.0,17.07,16.95,17.05,120400.0,17.0,17.07,16.95,17.05,120400.0
2009-08-18 11:00:00,17.05,17.24,17.05,17.18,121600.0,17.05,17.24,17.05,17.18,121600.0
2009-08-18 11:30:00,17.18,17.21,17.14,17.19,82300.0,17.18,17.21,17.14,17.19,82300.0
2009-08-18 12:00:00,17.19,17.22,17.14,17.21,66900.0,17.19,17.22,17.14,17.21,66900.0
2009-08-18 12:30:00,17.22,17.22,17.15,17.2,47200.0,17.22,17.22,17.15,17.2,47200.0
2009-08-18 13:00:00,17.19,17.19,17.11,17.16,103000.0,17.19,17.19,17.11,17.16,103000.0
2009-08-18 13:30:00,17.16,17.17,17.11,17.16,89100.0,17.16,17.17,17.11,17.16,89100.0
2009-08-18 14:00:00,17.16,17.23,17.15,17.23,82100.0,17.16,17.23,17.15,17.23,82100.0
2009-08-18 14:30:00,17.23,17.33,17.23,17.23,201100.0,17.23,17.33,17.23,17.23,201100.0
2009-08-18 15:00:00,17.24,17.33,17.23,17.28,132300.0,17.24,17.33,17.23,17.28,132300.0
2009-08-18 15:30:00,17.28,17.32,17.27,17.28,363600.0,17.28,17.32,17.27,17.28,363600.0
2009-08-19 09:30:00,17.0,17.52,16.91,17.28,455100.0,17.0,17.52,16.91,17.28,455100.0
2009-08-19 10:00:00,17.29,17.6,17.29,17.44,202500.0,17.29,17.6,17.29,17.44,202500.0
2009-08-19 10:30:00,17.45,17.75,17.45,17.68,307100.0,17.45,17.75,17.45,17.68,307100.0
2009-08-19 11:00:00,17.66,17.77,17.57,17.7,133200.0,17.66,17.77,17.57,17.7,133200.0
2009-08-19 11:30:00,17.7,17.79,17.62,17.77,137600.0,17.7,17.79,17.62,17.77,137600.0
2009-08-19 12:00:00,17.78,17.86,17.67,17.68,158600.0,17.78,17.86,17.67,17.68,158600.0
2009-08-19 12:30:00,17.7,17.78,17.59,17.73,158100.0,17.7,17.78,17.59,17.73,158100.0
2009-08-19 13:00:00,17.73,17.87,17.71,17.81,265600.0,17.73,17.87,17.71,17.81,265600.0
2009-08-19 13:30:00,17.8,18.74,17.77,18.52,1933300.0,17.8,18.74,17.77,18.52,1933300.0
2009-08-19 14:00:00,18.52,18.85,18.48,18.66,1179700.0,18.52,18.85,18.48,18.66,1179700.0
2009-08-19 14:30:00,18.66,18.76,18.52,18.59,549100.0,18.66,18.76,18.52,18.59,549100.0
2009-08-19 15:00:00,18.58,18.59,18.35,18.57,618800.0,18.58,18.59,18.35,18.57,618800.0
2009-08-19 15:30:00,18.57,18.75,18.54,18.66,949500.0,18.57,18.75,18.54,18.66,949500.0
2009-08-20 09:30:00,18.95,18.97,18.06,18.38,1146400.0,18.95,18.97,18.06,18.38,1146400.0
2009-08-20 10:00:00,18.4,18.54,18.29,18.5,438500.0,18.4,18.54,18.29,18.5,438500.0
2009-08-20 10:30:00,18.51,18.59,18.3,18.34,321700.0,18.51,18.59,18.3,18.34,321700.0
2009-08-20 11:00:00,18.33,18.39,18.25,18.35,146800.0,18.33,18.39,18.25,18.35,146800.0
2009-08-20 11:30:00,18.35,18.38,18.26,18.26,123600.0,18.35,18.38,18.26,18.26,123600.0
2009-08-20 12:00:00,18.27,18.37,18.26,18.36,67400.0,18.27,18.37,18.26,18.36,67400.0
2009-08-20 12:30:00,18.36,18.45,18.36,18.43,102600.0,18.36,18.45,18.36,18.43,102600.0
2009-08-20 13:00:00,18.43,18.45,18.42,18.45,84700.0,18.43,18.45,18.42,18.45,84700.0
2009-08-20 13:30:00,18.44,18.45,18.27,18.28,141200.0,18.44,18.45,18.27,18.28,141200.0
2009-08-20 14:00:00,18.28,18.3,18.27,18.29,105500.0,18.28,18.3,18.27,18.29,105500.0
2009-08-20 14:30:00,18.29,18.34,18.27,18.29,115700.0,18.29,18.34,18.27,18.29,115700.0
2009-08-20 15:00:00,18.3,18.43,18.29,18.38,222900.0,18.3,18.43,18.29,18.38,222900.0
2009-08-20 15:30:00,18.38,18.5,18.37,18.39,478500.0,18.38,18.5,18.37,18.39,478500.0
2009-08-21 09:30:00,18.48,18.54,17.86,18.0,600700.0,18.48,18.54,17.86,18.0,600700.0
2009-08-21 10:00:00,18.02,18.24,18.0,18.01,315500.0,18.02,18.24,18.0,18.01,315500.0
2009-08-21 10:30:00,18.01,18.15,18.01,18.15,191300.0,18.01,18.15,18.01,18.15,191300.0
2009-08-21 11:00:00,18.15,18.24,18.14,18.21,241300.0,18.15,18.24,18.14,18.21,241300.0
2009-08-21 11:30:00,18.21,18.34,18.18,18.34,174000.0,18.21,18.34,18.18,18.34,174000.0
2009-08-21 12:00:00,18.34,18.42,18.26,18.26,141500.0,18.34,18.42,18.26,18.26,141500.0
2009-08-21 12:30:00,18.26,18.3,18.23,18.29,100300.0,18.26,18.3,18.23,18.29,100300.0
2009-08-21 13:00:00,18.29,18.36,18.28,18.33,77300.0,18.29,18.36,18.28,18.33,77300.0
2009-08-21 13:30:00,18.34,18.38,18.2,18.21,118100.0,18.34,18.38,18.2,18.21,118100.0
2009-08-21 14:00:00,18.21,18.29,18.21,18.22,58100.0,18.21,18.29,18.21,18.22,58100.0
2009-08-21 14:30:00,18.23,18.26,18.2,18.24,136700.0,18.23,18.26,18.2,18.24,136700.0
2009-08-21 15:00:00,18.25,18.36,18.24,18.32,177900.0,18.25,18.36,18.24,18.32,177900.0
2009-08-21 15:30:00,18.33,18.33,18.25,18.26,423400.0,18.33,18.33,18.25,18.26,423400.0
2009-08-24 09:30:00,18.35,18.66,18.26,18.63,367900.0,18.35,18.66,18.26,18.63,367900.0
2009-08-24 10:00:00,18.63,18.99,18.61,18.87,418600.0,18.63,18.99,18.61,18.87,418600.0
2009-08-24 10:30:00,18.88,18.95,18.8,18.82,155100.0,18.88,18.95,18.8,18.82,155100.0
2009-08-24 11:00:00,18.82,18.97,18.81,18.94,160400.0,18.82,18.97,18.81,18.94,160400.0
2009-08-24 11:30:00,18.95,18.95,18.52,18.56,210600.0,18.95,18.95,18.52,18.56,210600.0
2009-08-24 12:00:00,18.56,18.74,18.54,18.61,121600.0,18.56,18.74,18.54,18.61,121600.0
2009-08-24 12:30:00,18.61,18.68,18.61,18.66,79600.0,18.61,18.68,18.61,18.66,79600.0
2009-08-24 13:00:00,18.67,18.68,18.4,18.43,161100.0,18.67,18.68,18.4,18.43,161100.0
2009-08-24 13:30:00,18.42,18.62,18.4,18.58,138400.0,18.42,18.62,18.4,18.58,138400.0
2009-08-24 14:00:00,18.58,18.59,18.47,18.5,102900.0,18.58,18.59,18.47,18.5,102900.0
2009-08-24 14:30:00,18.5,18.58,18.5,18.54,118700.0,18.5,18.58,18.5,18.54,118700.0
2009-08-24 15:00:00,18.55,18.55,18.41,18.51,173600.0,18.55,18.55,18.41,18.51,173600.0
2009-08-24 15:30:00,18.51,18.53,18.31,18.34,453600.0,18.51,18.53,18.31,18.34,453600.0
2009-08-25 09:30:00,18.5,18.65,18.37,18.39,261200.0,18.5,18.65,18.37,18.39,261200.0
2009-08-25 10:00:00,18.4,18.55,18.29,18.4,189700.0,18.4,18.55,18.29,18.4,189700.0
2009-08-25 10:30:00,18.39,18.68,18.38,18.57,136900.0,18.39,18.68,18.38,18.57,136900.0
2009-08-25 11:00:00,18.56,18.59,18.43,18.58,108400.0,18.56,18.59,18.43,18.58,108400.0
2009-08-25 11:30:00,18.58,18.67,18.54,18.65,68400.0,18.58,18.67,18.54,18.65,68400.0
2009-08-25 12:00:00,18.65,18.78,18.65,18.73,74600.0,18.65,18.78,18.65,18.73,74600.0
2009-08-25 12:30:00,18.74,18.77,18.65,18.68,67400.0,18.74,18.77,18.65,18.68,67400.0
2009-08-25 13:00:00,18.68,18.71,18.51,18.62,78300.0,18.68,18.71,18.51,18.62,78300.0
2009-08-25 13:30:00,18.62,18.68,18.61,18.63,75400.0,18.62,18.68,18.61,18.63,75400.0
2009-08-25 14:00:00,18.62,18.69,18.61,18.65,122800.0,18.62,18.69,18.61,18.65,122800.0
2009-08-25 14:30:00,18.65,18.7,18.63,18.69,165100.0,18.65,18.7,18.63,18.69,165100.0
2009-08-25 15:00:00,18.69,18.74,18.66,18.7,117200.0,18.69,18.74,18.66,18.7,117200.0
2009-08-25 15:30:00,18.7,18.7,18.62,18.64,350700.0,18.7,18.7,18.62,18.64,350700.0
2009-08-26 09:30:00,18.74,18.74,18.38,18.55,200400.0,18.74,18.74,18.38,18.55,200400.0
2009-08-26 10:00:00,18.59,18.74,18.55,18.67,115900.0,18.59,18.74,18.55,18.67,115900.0
2009-08-26 10:30:00,18.67,19.85,18.67,19.85,1236500.0,18.67,19.85,18.67,19.85,1236500.0
2009-08-26 11:00:00,19.84,19.93,19.2,19.3,972400.0,19.84,19.93,19.2,19.3,972400.0
2009-08-26 11:30:00,19.28,19.5,19.17,19.36,318400.0,19.28,19.5,19.17,19.36,318400.0
2009-08-26 12:00:00,19.36,19.45,19.25,19.39,167800.0,19.36,19.45,19.25,19.39,167800.0
2009-08-26 12:30:00,19.39,19.94,19.34,19.34,305000.0,19.39,19.94,19.34,19.34,305000.0
2009-08-26 13:00:00,19.34,19.35,19.22,19.27,164300.0,19.34,19.35,19.22,19.27,164300.0
2009-08-26 13:30:00,19.27,19.49,19.27,19.49,165200.0,19.27,19.49,19.27,19.49,165200.0
2009-08-26 14:00:00,19.49,19.51,19.45,19.49,183200.0,19.49,19.51,19.45,19.49,183200.0
2009-08-26 14:30:00,19.48,19.65,19.47,19.53,345700.0,19.48,19.65,19.47,19.53,345700.0
2009-08-26 15:00:00,19.52,19.67,19.44,19.59,361300.0,19.52,19.67,19.44,19.59,361300.0
2009-08-26 15:30:00,19.6,19.63,19.47,19.51,694200.0,19.6,19.63,19.47,19.51,694200.0
2009-08-27 09:30:00,19.29,19.41,18.67,18.68,444000.0,19.29,19.41,18.67,18.68,444000.0
2009-08-27 10:00:00,18.67,18.87,18.6,18.83,278400.0,18.67,18.87,18.6,18.83,278400.0
2009-08-27 10:30:00,18.84,18.97,18.81,18.9,169500.0,18.84,18.97,18.81,18.9,169500.0
2009-08-27 11:00:00,18.9,18.93,18.85,18.93,88400.0,18.9,18.93,18.85,18.93,88400.0
2009-08-27 11:30:00,18.92,18.93,18.83,18.9,99800.0,18.92,18.93,18.83,18.9,99800.0
2009-08-27 12:00:00,18.9,18.98,18.89,18.93,86300.0,18.9,18.98,18.89,18.93,86300.0
2009-08-27 12:30:00,18.93,19.04,18.92,18.99,145800.0,18.93,19.04,18.92,18.99,145800.0
2009-08-27 13:00:00,18.99,19.11,18.97,19.0,111800.0,18.99,19.11,18.97,19.0,111800.0
2009-08-27 13:30:00,19.01,19.15,18.99,19.1,106400.0,19.01,19.15,18.99,19.1,106400.0
2009-08-27 14:00:00,19.1,19.16,19.09,19.13,105300.0,19.1,19.16,19.09,19.13,105300.0
2009-08-27 14:30:00,19.12,19.24,19.11,19.19,123400.0,19.12,19.24,19.11,19.19,123400.0
2009-08-27 15:00:00,19.2,19.22,19.12,19.17,143100.0,19.2,19.22,19.12,19.17,143100.0
2009-08-27 15:30:00,19.17,19.25,19.14,19.19,315500.0,19.17,19.25,19.14,19.19,315500.0
2009-08-28 09:30:00,19.39,19.89,19.26,19.31,423000.0,19.39,19.89,19.26,19.31,423000.0
2009-08-28 10:00:00,19.33,19.69,19.33,19.58,277700.0,19.33,19.69,19.33,19.58,277700.0
2009-08-28 10:30:00,19.58,19.76,19.51,19.73,139200.0,19.58,19.76,19.51,19.73,139200.0
2009-08-28 11:00:00,19.73,19.75,19.65,19.73,185600.0,19.73,19.75,19.65,19.73,185600.0
2009-08-28 11:30:00,19.73,19.73,19.52,19.56,113300.0,19.73,19.73,19.52,19.56,113300.0
2009-08-28 12:00:00,19.55,19.61,19.25,19.32,214200.0,19.55,19.61,19.25,19.32,214200.0
2009-08-28 12:30:00,19.29,19.42,19.25,19.32,120900.0,19.29,19.42,19.25,19.32,120900.0
2009-08-28 13:00:00,19.32,19.45,19.32,19.4,104700.0,19.32,19.45,19.32,19.4,104700.0
2009-08-28 13:30:00,19.4,19.45,19.35,19.35,84000.0,19.4,19.45,19.35,19.35,84000.0
2009-08-28 14:00:00,19.35,19.45,19.35,19.42,48600.0,19.35,19.45,19.35,19.42,48600.0
2009-08-28 14:30:00,19.41,19.45,19.37,19.45,187500.0,19.41,19.45,19.37,19.45,187500.0
2009-08-28 15:00:00,19.45,19.54,19.43,19.52,125000.0,19.45,19.54,19.43,19.52,125000.0
2009-08-28 15:30:00,19.53,19.57,19.35,19.39,344500.0,19.53,19.57,19.35,19.39,344500.0
2009-08-31 09:30:00,19.35,19.35,18.62,19.12,286400.0,19.35,19.35,18.62,19.12,286400.0
2009-08-31 10:00:00,19.13,19.23,19.04,19.14,142700.0,19.13,19.23,19.04,19.14,142700.0
2009-08-31 10:30:00,19.15,19.45,19.08,19.32,159900.0,19.15,19.45,19.08,19.32,159900.0
2009-08-31 11:00:00,19.31,19.31,19.04,19.05,109900.0,19.31,19.31,19.04,19.05,109900.0
2009-08-31 11:30:00,19.05,19.2,19.04,19.2,55300.0,19.05,19.2,19.04,19.2,55300.0
2009-08-31 12:00:00,19.17,19.23,19.1,19.11,42100.0,19.17,19.23,19.1,19.11,42100.0
2009-08-31 12:30:00,19.12,19.12,18.97,18.99,49500.0,19.12,19.12,18.97,18.99,49500.0
2009-08-31 13:00:00,18.99,19.03,18.95,18.98,72900.0,18.99,19.03,18.95,18.98,72900.0
2009-08-31 13:30:00,18.98,19.09,18.98,19.03,69400.0,18.98,19.09,18.98,19.03,69400.0
2009-08-31 14:00:00,19.03,19.04,18.95,19.0,70300.0,19.03,19.04,18.95,19.0,70300.0
2009-08-31 14:30:00,19.0,19.07,18.98,19.04,77800.0,19.0,19.07,18.98,19.04,77800.0
2009-08-31 15:00:00,19.04,19.09,19.01,19.05,131700.0,19.04,19.09,19.01,19.05,131700.0
2009-08-31 15:30:00,19.06,19.1,19.03,19.1,206700.0,19.06,19.1,19.03,19.1,206700.0
2009-09-01 09:30:00,17.1,17.65,16.82,17.11,2781200.0,17.1,17.65,16.82,17.11,2781200.0
2009-09-01 10:00:00,17.11,17.4,16.81,16.9,1841500.0,17.11,17.4,16.81,16.9,1841500.0
2009-09-01 10:30:00,16.9,17.05,16.5,16.5,1387700.0,16.9,17.05,16.5,16.5,1387700.0
2009-09-01 11:00:00,16.5,16.68,16.05,16.07,1298100.0,16.5,16.68,16.05,16.07,1298100.0
2009-09-01 11:30:00,16.08,16.3,16.05,16.26,664100.0,16.08,16.3,16.05,16.26,664100.0
2009-09-01 12:00:00,16.26,16.4,16.22,16.36,462800.0,16.26,16.4,16.22,16.36,462800.0
2009-09-01 12:30:00,16.35,16.46,16.3,16.43,324800.0,16.35,16.46,16.3,16.43,324800.0
2009-09-01 13:00:00,16.43,16.49,16.27,16.36,264300.0,16.43,16.49,16.27,16.36,264300.0
2009-09-01 13:30:00,16.37,16.49,16.29,16.41,247900.0,16.37,16.49,16.29,16.41,247900.0
2009-09-01 14:00:00,16.41,16.5,16.35,16.4,248500.0,16.41,16.5,16.35,16.4,248500.0
2009-09-01 14:30:00,16.39,16.43,16.34,16.36,280700.0,16.39,16.43,16.34,16.36,280700.0
2009-09-01 15:00:00,16.36,16.39,16.22,16.26,359700.0,16.36,16.39,16.22,16.26,359700.0
2009-09-01 15:30:00,16.26,16.3,16.1,16.15,1011200.0,16.26,16.3,16.1,16.15,1011200.0
2009-09-02 09:30:00,16.08,16.43,15.9,16.11,590500.0,16.08,16.43,15.9,16.11,590500.0
2009-09-02 10:00:00,16.11,16.23,15.97,16.0,375200.0,16.11,16.23,15.97,16.0,375200.0
2009-09-02 10:30:00,16.0,16.08,15.91,16.06,295000.0,16.0,16.08,15.91,16.06,295000.0
2009-09-02 11:00:00,16.05,16.05,15.93,16.0,202100.0,16.05,16.05,15.93,16.0,202100.0
2009-09-02 11:30:00,16.0,16.04,15.8,15.83,291500.0,16.0,16.04,15.8,15.83,291500.0
2009-09-02 12:00:00,15.83,15.88,15.75,15.77,251600.0,15.83,15.88,15.75,15.77,251600.0
2009-09-02 12:30:00,15.78,15.8,15.75,15.76,120100.0,15.78,15.8,15.75,15.76,120100.0
2009-09-02 13:00:00,15.75,15.77,15.67,15.74,230400.0,15.75,15.77,15.67,15.74,230400.0
2009-09-02 13:30:00,15.75,15.76,15.62,15.67,136800.0,15.75,15.76,15.62,15.67,136800.0
2009-09-02 14:00:00,15.68,15.74,15.67,15.73,135100.0,15.68,15.74,15.67,15.73,135100.0
2009-09-02 14:30:00,15.72,15.84,15.72,15.8,232400.0,15.72,15.84,15.72,15.8,232400.0
2009-09-02 15:00:00,15.8,15.81,15.69,15.72,205500.0,15.8,15.81,15.69,15.72,205500.0
2009-09-02 15:30:00,15.72,15.74,15.68,15.69,493900.0,15.72,15.74,15.68,15.69,493900.0
2009-09-03 09:30:00,15.84,15.99,15.8,15.95,368600.0,15.84,15.99,15.8,15.95,368600.0
2009-09-03 10:00:00,15.96,15.97,15.81,15.81,194000.0,15.96,15.97,15.81,15.81,194000.0
2009-09-03 10:30:00,15.81,15.81,15.63,15.68,166700.0,15.81,15.81,15.63,15.68,166700.0
2009-09-03 11:00:00,15.68,15.76,15.64,15.71,131000.0,15.68,15.76,15.64,15.71,131000.0
2009-09-03 11:30:00,15.71,15.8,15.67,15.79,121100.0,15.71,15.8,15.67,15.79,121100.0
2009-09-03 12:00:00,15.79,15.87,15.78,15.86,79600.0,15.79,15.87,15.78,15.86,79600.0
2009-09-03 12:30:00,15.85,15.9,15.85,15.86,85100.0,15.85,15.9,15.85,15.86,85100.0
2009-09-03 13:00:00,15.86,15.97,15.85,15.93,130600.0,15.86,15.97,15.85,15.93,130600.0
2009-09-03 13:30:00,15.92,15.94,15.88,15.89,77500.0,15.92,15.94,15.88,15.89,77500.0
2009-09-03 14:00:00,15.88,15.91,15.83,15.84,66100.0,15.88,15.91,15.83,15.84,66100.0
2009-09-03 14:30:00,15.83,15.87,15.77,15.82,96300.0,15.83,15.87,15.77,15.82,96300.0
2009-09-03 15:00:00,15.82,15.86,15.8,15.84,144700.0,15.82,15.86,15.8,15.84,144700.0
2009-09-03 15:30:00,15.84,15.92,15.84,15.92,390000.0,15.84,15.92,15.84,15.92,390000.0
2009-09-04 09:30:00,16.06,17.36,15.95,17.23,2595000.0,16.06,17.36,15.95,17.23,2595000.0
2009-09-04 10:00:00,17.23,17.41,16.91,17.33,1456600.0,17.23,17.41,16.91,17.33,1456600.0
2009-09-04 10:30:00,17.33,17.36,17.11,17.3,838200.0,17.33,17.36,17.11,17.3,838200.0
2009-09-04 11:00:00,17.3,17.3,17.02,17.05,388400.0,17.3,17.3,17.02,17.05,388400.0
2009-09-04 11:30:00,17.04,17.3,17.0,17.28,454600.0,17.04,17.3,17.0,17.28,454600.0
2009-09-04 12:00:00,17.29,17.52,17.14,17.44,648100.0,17.29,17.52,17.14,17.44,648100.0
2009-09-04 12:30:00,17.45,18.15,17.37,17.93,1343100.0,17.45,18.15,17.37,17.93,1343100.0
2009-09-04 13:00:00,17.93,17.94,17.72,17.9,571000.0,17.93,17.94,17.72,17.9,571000.0
2009-09-04 13:30:00,17.9,17.9,17.01,17.37,2755100.0,17.9,17.9,17.01,17.37,2755100.0
2009-09-04 14:00:00,17.38,17.56,17.29,17.49,398600.0,17.38,17.56,17.29,17.49,398600.0
2009-09-04 14:30:00,17.5,17.57,17.39,17.56,482100.0,17.5,17.57,17.39,17.56,482100.0
2009-09-04 15:00:00,17.55,17.69,17.51,17.67,385800.0,17.55,17.69,17.51,17.67,385800.0
2009-09-04 15:30:00,17.66,17.84,17.58,17.78,925000.0,17.66,17.84,17.58,17.78,925000.0
2009-09-08 09:30:00,18.14,18.31,17.76,17.9,792200.0,18.14,18.31,17.76,17.9,792200.0
2009-09-08 10:00:00,17.88,17.92,17.31,17.61,519700.0,17.88,17.92,17.31,17.61,519700.0
2009-09-08 10:30:00,17.63,17.92,17.41,17.59,425700.0,17.63,17.92,17.41,17.59,425700.0
2009-09-08 11:00:00,17.59,17.8,17.43,17.79,290400.0,17.59,17.8,17.43,17.79,290400.0
2009-09-08 11:30:00,17.81,17.84,17.67,17.7,133300.0,17.81,17.84,17.67,17.7,133300.0
2009-09-08 12:00:00,17.71,17.74,17.62,17.69,106100.0,17.71,17.74,17.62,17.69,106100.0
2009-09-08 12:30:00,17.68,17.71,17.65,17.67,51200.0,17.68,17.71,17.65,17.67,51200.0
2009-09-08 13:00:00,17.67,17.71,17.64,17.71,92800.0,17.67,17.71,17.64,17.71,92800.0
2009-09-08 13:30:00,17.7,17.75,17.6,17.67,104000.0,17.7,17.75,17.6,17.67,104000.0
2009-09-08 14:00:00,17.68,17.76,17.62,17.76,130800.0,17.68,17.76,17.62,17.76,130800.0
2009-09-08 14:30:00,17.75,17.83,17.73,17.78,163700.0,17.75,17.83,17.73,17.78,163700.0
2009-09-08 15:00:00,17.78,17.9,17.75,17.9,175300.0,17.78,17.9,17.75,17.9,175300.0
2009-09-08 15:30:00,17.91,17.91,17.82,17.84,399100.0,17.91,17.91,17.82,17.84,399100.0
2009-09-09 09:30:00,17.75,17.92,17.4,17.86,349700.0,17.75,17.92,17.4,17.86,349700.0
2009-09-09 10:00:00,17.85,17.98,17.83,17.96,191900.0,17.85,17.98,17.83,17.96,191900.0
2009-09-09 10:30:00,17.97,18.06,17.93,18.01,155600.0,17.97,18.06,17.93,18.01,155600.0
2009-09-09 11:00:00,18.01,18.06,17.98,18.05,89800.0,18.01,18.06,17.98,18.05,89800.0
2009-09-09 11:30:00,18.05,18.07,17.95,17.95,174600.0,18.05,18.07,17.95,17.95,174600.0
2009-09-09 12:00:00,17.96,18.03,17.96,18.01,96500.0,17.96,18.03,17.96,18.01,96500.0
2009-09-09 12:30:00,18.01,18.05,17.96,17.99,155700.0,18.01,18.05,17.96,17.99,155700.0
2009-09-09 13:00:00,17.99,18.0,17.94,17.96,173600.0,17.99,18.0,17.94,17.96,173600.0
2009-09-09 13:30:00,17.97,18.0,17.95,17.97,92000.0,17.97,18.0,17.95,17.97,92000.0
2009-09-09 14:00:00,17.97,17.98,17.77,17.8,126400.0,17.97,17.98,17.77,17.8,126400.0
2009-09-09 14:30:00,17.81,17.92,17.78,17.83,135600.0,17.81,17.92,17.78,17.83,135600.0
2009-09-09 15:00:00,17.82,17.96,17.79,17.93,96600.0,17.82,17.96,17.79,17.93,96600.0
2009-09-09 15:30:00,17.93,18.0,17.9,18.0,200800.0,17.93,18.0,17.9,18.0,200800.0
2009-09-10 09:30:00,17.88,18.03,17.68,17.85,270700.0,17.88,18.03,17.68,17.85,270700.0
2009-09-10 10:00:00,17.88,18.0,17.8,17.84,143000.0,17.88,18.0,17.8,17.84,143000.0
2009-09-10 10:30:00,17.85,18.0,17.82,17.97,99600.0,17.85,18.0,17.82,17.97,99600.0
2009-09-10 11:00:00,17.97,18.04,17.9,17.98,147700.0,17.97,18.04,17.9,17.98,147700.0
2009-09-10 11:30:00,17.97,18.04,17.93,17.99,90000.0,17.97,18.04,17.93,17.99,90000.0
2009-09-10 12:00:00,17.99,17.99,17.87,17.87,67400.0,17.99,17.99,17.87,17.87,67400.0
2009-09-10 12:30:00,17.87,17.92,17.85,17.9,76200.0,17.87,17.92,17.85,17.9,76200.0
2009-09-10 13:00:00,17.9,17.96,17.87,17.94,46500.0,17.9,17.96,17.87,17.94,46500.0
2009-09-10 13:30:00,17.94,18.04,17.92,18.01,176500.0,17.94,18.04,17.92,18.01,176500.0
2009-09-10 14:00:00,18.01,18.04,17.95,17.98,96700.0,18.01,18.04,17.95,17.98,96700.0
2009-09-10 14:30:00,17.98,18.03,17.96,18.02,131700.0,17.98,18.03,17.96,18.02,131700.0
2009-09-10 15:00:00,18.03,18.03,17.9,17.97,100800.0,18.03,18.03,17.9,17.97,100800.0
2009-09-10 15:30:00,17.97,18.04,17.97,18.03,266100.0,17.97,18.04,17.97,18.03,266100.0
2009-09-11 09:30:00,17.96,18.43,17.94,18.42,377200.0,17.96,18.43,17.94,18.42,377200.0
2009-09-11 10:00:00,18.42,18.45,18.2,18.28,210200.0,18.42,18.45,18.2,18.28,210200.0
2009-09-11 10:30:00,18.29,18.48,18.28,18.4,217200.0,18.29,18.48,18.28,18.4,217200.0
2009-09-11 11:00:00,18.41,18.43,18.28,18.29,113100.0,18.41,18.43,18.28,18.29,113100.0
2009-09-11 11:30:00,18.29,18.29,18.03,18.09,205800.0,18.29,18.29,18.03,18.09,205800.0
2009-09-11 12:00:00,18.08,18.12,18.04,18.05,156700.0,18.08,18.12,18.04,18.05,156700.0
2009-09-11 12:30:00,18.06,18.06,17.86,17.96,291900.0,18.06,18.06,17.86,17.96,291900.0
2009-09-11 13:00:00,17.96,18.05,17.92,17.98,134500.0,17.96,18.05,17.92,17.98,134500.0
2009-09-11 13:30:00,17.99,18.0,17.83,17.83,92900.0,17.99,18.0,17.83,17.83,92900.0
2009-09-11 14:00:00,17.83,17.97,17.8,17.96,120600.0,17.83,17.97,17.8,17.96,120600.0
2009-09-11 14:30:00,17.96,18.03,17.95,17.96,68100.0,17.96,18.03,17.95,17.96,68100.0
2009-09-11 15:00:00,17.96,18.02,17.9,17.98,87700.0,17.96,18.02,17.9,17.98,87700.0
2009-09-11 15:30:00,17.98,18.0,17.91,17.94,241600.0,17.98,18.0,17.91,17.94,241600.0
2009-09-14 09:30:00,18.0,18.08,17.64,17.84,260700.0,18.0,18.08,17.64,17.84,260700.0
2009-09-14 10:00:00,17.87,17.87,17.63,17.75,113800.0,17.87,17.87,17.63,17.75,113800.0
2009-09-14 10:30:00,17.75,17.83,17.74,17.81,69100.0,17.75,17.83,17.74,17.81,69100.0
2009-09-14 11:00:00,17.82,17.83,17.7,17.7,113700.0,17.82,17.83,17.7,17.7,113700.0
2009-09-14 11:30:00,17.71,17.73,17.59,17.59,76000.0,17.71,17.73,17.59,17.59,76000.0
2009-09-14 12:00:00,17.59,17.62,17.55,17.6,72200.0,17.59,17.62,17.55,17.6,72200.0
2009-09-14 12:30:00,17.6,17.73,17.6,17.72,80400.0,17.6,17.73,17.6,17.72,80400.0
2009-09-14 13:00:00,17.72,17.73,17.6,17.63,32400.0,17.72,17.73,17.6,17.63,32400.0
2009-09-14 13:30:00,17.62,17.71,17.62,17.67,62500.0,17.62,17.71,17.62,17.67,62500.0
2009-09-14 14:00:00,17.66,17.77,17.66,17.77,100500.0,17.66,17.77,17.66,17.77,100500.0
2009-09-14 14:30:00,17.76,17.81,17.73,17.79,65100.0,17.76,17.81,17.73,17.79,65100.0
2009-09-14 15:00:00,17.8,17.8,17.73,17.74,107500.0,17.8,17.8,17.73,17.74,107500.0
2009-09-14 15:30:00,17.73,17.79,17.7,17.77,210800.0,17.73,17.79,17.7,17.77,210800.0
2009-09-15 09:30:00,17.85,18.1,17.76,17.9,223400.0,17.85,18.1,17.76,17.9,223400.0
2009-09-15 10:00:00,17.92,17.92,17.65,17.75,247700.0,17.92,17.92,17.65,17.75,247700.0
2009-09-15 10:30:00,17.76,17.95,17.76,17.94,67300.0,17.76,17.95,17.76,17.94,67300.0
2009-09-15 11:00:00,17.94,17.94,17.82,17.84,56600.0,17.94,17.94,17.82,17.84,56600.0
2009-09-15 11:30:00,17.84,17.91,17.72,17.86,134800.0,17.84,17.91,17.72,17.86,134800.0
2009-09-15 12:00:00,17.86,17.9,17.77,17.87,71100.0,17.86,17.9,17.77,17.87,71100.0
2009-09-15 12:30:00,17.87,18.01,17.81,17.98,123100.0,17.87,18.01,17.81,17.98,123100.0
2009-09-15 13:00:00,17.95,18.03,17.93,18.0,120400.0,17.95,18.03,17.93,18.0,120400.0
2009-09-15 13:30:00,18.02,18.09,18.0,18.09,138400.0,18.02,18.09,18.0,18.09,138400.0
2009-09-15 14:00:00,18.08,18.12,18.04,18.08,109700.0,18.08,18.12,18.04,18.08,109700.0
2009-09-15 14:30:00,18.08,18.08,18.0,18.01,110100.0,18.08,18.08,18.0,18.01,110100.0
2009-09-15 15:00:00,18.0,18.16,18.0,18.11,151300.0,18.0,18.16,18.0,18.11,151300.0
2009-09-15 15:30:00,18.11,18.12,17.94,18.02,295500.0,18.11,18.12,17.94,18.02,295500.0
2009-09-16 09:30:00,18.68,18.7,18.26,18.4,579500.0,18.68,18.7,18.26,18.4,579500.0
2009-09-16 10:00:00,18.41,18.6,18.31,18.4,276700.0,18.41,18.6,18.31,18.4,276700.0
2009-09-16 10:30:00,18.4,18.46,18.36,18.41,58300.0,18.4,18.46,18.36,18.41,58300.0
2009-09-16 11:00:00,18.41,18.45,18.33,18.33,98200.0,18.41,18.45,18.33,18.33,98200.0
2009-09-16 11:30:00,18.33,18.45,18.32,18.38,80400.0,18.33,18.45,18.32,18.38,80400.0
2009-09-16 12:00:00,18.37,18.45,18.35,18.37,133900.0,18.37,18.45,18.35,18.37,133900.0
2009-09-16 12:30:00,18.38,18.42,18.27,18.29,112600.0,18.38,18.42,18.27,18.29,112600.0
2009-09-16 13:00:00,18.3,18.34,18.29,18.33,90500.0,18.3,18.34,18.29,18.33,90500.0
2009-09-16 13:30:00,18.32,18.35,18.24,18.27,118900.0,18.32,18.35,18.24,18.27,118900.0
2009-09-16 14:00:00,18.27,18.33,18.25,18.31,147900.0,18.27,18.33,18.25,18.31,147900.0
2009-09-16 14:30:00,18.31,18.39,18.28,18.31,161200.0,18.31,18.39,18.28,18.31,161200.0
2009-09-16 15:00:00,18.31,18.31,18.06,18.18,446800.0,18.31,18.31,18.06,18.18,446800.0
2009-09-16 15:30:00,18.19,18.27,18.14,18.17,379100.0,18.19,18.27,18.14,18.17,379100.0
2009-09-17 09:30:00,18.18,18.38,18.07,18.34,219900.0,18.18,18.38,18.07,18.34,219900.0
2009-09-17 10:00:00,18.35,18.37,18.08,18.09,100300.0,18.35,18.37,18.08,18.09,100300.0
2009-09-17 10:30:00,18.1,18.2,18.09,18.11,68800.0,18.1,18.2,18.09,18.11,68800.0
2009-09-17 11:00:00,18.11,18.11,18.02,18.09,91300.0,18.11,18.11,18.02,18.09,91300.0
2009-09-17 11:30:00,18.1,18.12,17.95,18.0,95700.0,18.1,18.12,17.95,18.0,95700.0
2009-09-17 12:00:00,17.99,18.03,17.8,17.91,165000.0,17.99,18.03,17.8,17.91,165000.0
2009-09-17 12:30:00,17.9,17.93,17.66,17.69,162200.0,17.9,17.93,17.66,17.69,162200.0
2009-09-17 13:00:00,17.69,17.73,17.59,17.66,106100.0,17.69,17.73,17.59,17.66,106100.0
2009-09-17 13:30:00,17.65,17.69,17.57,17.66,209200.0,17.65,17.69,17.57,17.66,209200.0
2009-09-17 14:00:00,17.66,17.76,17.65,17.76,154600.0,17.66,17.76,17.65,17.76,154600.0
2009-09-17 14:30:00,17.76,17.8,17.72,17.79,164800.0,17.76,17.8,17.72,17.79,164800.0
2009-09-17 15:00:00,17.8,17.85,17.77,17.81,101500.0,17.8,17.85,17.77,17.81,101500.0
2009-09-17 15:30:00,17.82,17.82,17.66,17.73,190000.0,17.82,17.82,17.66,17.73,190000.0
2009-09-18 09:30:00,17.75,17.9,17.59,17.65,156500.0,17.75,17.9,17.59,17.65,156500.0
2009-09-18 10:00:00,17.6,17.65,17.42,17.5,172800.0,17.6,17.65,17.42,17.5,172800.0
2009-09-18 10:30:00,17.5,17.67,17.47,17.57,60100.0,17.5,17.67,17.47,17.57,60100.0
2009-09-18 11:00:00,17.57,17.6,17.55,17.58,40800.0,17.57,17.6,17.55,17.58,40800.0
2009-09-18 11:30:00,17.57,17.62,17.5,17.5,193100.0,17.57,17.62,17.5,17.5,193100.0
2009-09-18 12:00:00,17.51,17.54,17.45,17.49,58400.0,17.51,17.54,17.45,17.49,58400.0
2009-09-18 12:30:00,17.49,17.57,17.48,17.56,60300.0,17.49,17.57,17.48,17.56,60300.0
2009-09-18 13:00:00,17.55,17.57,17.52,17.57,29700.0,17.55,17.57,17.52,17.57,29700.0
2009-09-18 13:30:00,17.57,17.58,17.52,17.58,79200.0,17.57,17.58,17.52,17.58,79200.0
2009-09-18 14:00:00,17.58,17.66,17.58,17.66,35700.0,17.58,17.66,17.58,17.66,35700.0
2009-09-18 14:30:00,17.64,17.68,17.62,17.68,117000.0,17.64,17.68,17.62,17.68,117000.0
2009-09-18 15:00:00,17.68,17.74,17.66,17.71,114000.0,17.68,17.74,17.66,17.71,114000.0
2009-09-18 15:30:00,17.71,17.75,17.66,17.72,355100.0,17.71,17.75,17.66,17.72,355100.0
2009-09-21 09:30:00,17.52,17.72,17.4,17.54,212000.0,17.52,17.72,17.4,17.54,212000.0
2009-09-21 10:00:00,17.54,17.57,17.31,17.53,297800.0,17.54,17.57,17.31,17.53,297800.0
2009-09-21 10:30:00,17.52,17.71,17.51,17.7,81200.0,17.52,17.71,17.51,17.7,81200.0
2009-09-21 11:00:00,17.7,17.78,17.7,17.72,159700.0,17.7,17.78,17.7,17.72,159700.0
2009-09-21 11:30:00,17.72,17.77,17.59,17.65,103200.0,17.72,17.77,17.59,17.65,103200.0
2009-09-21 12:00:00,17.65,17.69,17.56,17.59,105500.0,17.65,17.69,17.56,17.59,105500.0
2009-09-21 12:30:00,17.58,17.61,17.53,17.54,66500.0,17.58,17.61,17.53,17.54,66500.0
2009-09-21 13:00:00,17.54,17.55,17.47,17.48,34400.0,17.54,17.55,17.47,17.48,34400.0
2009-09-21 13:30:00,17.48,17.62,17.44,17.59,145100.0,17.48,17.62,17.44,17.59,145100.0
2009-09-21 14:00:00,17.6,17.64,17.54,17.56,71400.0,17.6,17.64,17.54,17.56,71400.0
2009-09-21 14:30:00,17.57,17.68,17.54,17.58,114000.0,17.57,17.68,17.54,17.58,114000.0
2009-09-21 15:00:00,17.58,17.64,17.54,17.59,62800.0,17.58,17.64,17.54,17.59,62800.0
2009-09-21 15:30:00,17.59,17.6,17.51,17.51,189100.0,17.59,17.6,17.51,17.51,189100.0
2009-09-22 09:30:00,17.67,17.97,17.65,17.83,214900.0,17.67,17.97,17.65,17.83,214900.0
2009-09-22 10:00:00,17.82,17.95,17.74,17.83,81900.0,17.82,17.95,17.74,17.83,81900.0
2009-09-22 10:30:00,17.85,17.93,17.79,17.85,57800.0,17.85,17.93,17.79,17.85,57800.0
2009-09-22 11:00:00,17.84,17.93,17.82,17.84,47200.0,17.84,17.93,17.82,17.84,47200.0
2009-09-22 11:30:00,17.85,17.9,17.8,17.88,103500.0,17.85,17.9,17.8,17.88,103500.0
2009-09-22 12:00:00,17.89,17.92,17.84,17.88,46800.0,17.89,17.92,17.84,17.88,46800.0
2009-09-22 12:30:00,17.88,17.88,17.81,17.84,73200.0,17.88,17.88,17.81,17.84,73200.0
2009-09-22 13:00:00,17.84,17.89,17.78,17.8,40100.0,17.84,17.89,17.78,17.8,40100.0
2009-09-22 13:30:00,17.79,17.88,17.73,17.87,73300.0,17.79,17.88,17.73,17.87,73300.0
2009-09-22 14:00:00,17.87,17.9,17.82,17.87,167900.0,17.87,17.9,17.82,17.87,167900.0
2009-09-22 14:30:00,17.88,17.91,17.82,17.89,37300.0,17.88,17.91,17.82,17.89,37300.0
2009-09-22 15:00:00,17.89,17.91,17.81,17.85,57700.0,17.89,17.91,17.81,17.85,57700.0
2009-09-22 15:30:00,17.86,17.92,17.78,17.84,322900.0,17.86,17.92,17.78,17.84,322900.0
2009-09-23 09:30:00,17.94,17.94,17.6,17.73,175800.0,17.94,17.94,17.6,17.73,175800.0
2009-09-23 10:00:00,17.74,17.75,17.65,17.75,62400.0,17.74,17.75,17.65,17.75,62400.0
2009-09-23 10:30:00,17.73,17.73,17.51,17.62,73200.0,17.73,17.73,17.51,17.62,73200.0
2009-09-23 11:00:00,17.61,17.64,17.52,17.62,64700.0,17.61,17.64,17.52,17.62,64700.0
2009-09-23 11:30:00,17.62,17.66,17.57,17.65,64000.0,17.62,17.66,17.57,17.65,64000.0
2009-09-23 12:00:00,17.65,17.66,17.57,17.58,28300.0,17.65,17.66,17.57,17.58,28300.0
2009-09-23 12:30:00,17.6,17.63,17.56,17.6,34900.0,17.6,17.63,17.56,17.6,34900.0
2009-09-23 13:00:00,17.61,17.62,17.56,17.56,28800.0,17.61,17.62,17.56,17.56,28800.0
2009-09-23 13:30:00,17.57,17.64,17.56,17.63,57000.0,17.57,17.64,17.56,17.63,57000.0
2009-09-23 14:00:00,17.63,17.84,17.6,17.78,135500.0,17.63,17.84,17.6,17.78,135500.0
2009-09-23 14:30:00,17.8,17.87,17.67,17.7,133300.0,17.8,17.87,17.67,17.7,133300.0
2009-09-23 15:00:00,17.71,17.79,17.57,17.6,92500.0,17.71,17.79,17.57,17.6,92500.0
2009-09-23 15:30:00,17.6,17.64,17.44,17.44,350000.0,17.6,17.64,17.44,17.44,350000.0
2009-09-24 09:30:00,17.52,17.65,17.15,17.35,212200.0,17.52,17.65,17.15,17.35,212200.0
2009-09-24 10:00:00,17.32,17.33,16.77,16.81,320300.0,17.32,17.33,16.77,16.81,320300.0
2009-09-24 10:30:00,16.8,16.89,16.6,16.82,253100.0,16.8,16.89,16.6,16.82,253100.0
2009-09-24 11:00:00,16.82,16.91,16.69,16.88,132200.0,16.82,16.91,16.69,16.88,132200.0
2009-09-24 11:30:00,16.88,17.01,16.75,16.76,133400.0,16.88,17.01,16.75,16.76,133400.0
2009-09-24 12:00:00,16.75,16.83,16.7,16.81,88100.0,16.75,16.83,16.7,16.81,88100.0
2009-09-24 12:30:00,16.82,16.86,16.71,16.73,57200.0,16.82,16.86,16.71,16.73,57200.0
2009-09-24 13:00:00,16.72,16.82,16.72,16.78,63000.0,16.72,16.82,16.72,16.78,63000.0
2009-09-24 13:30:00,16.78,16.81,16.7,16.75,67800.0,16.78,16.81,16.7,16.75,67800.0
2009-09-24 14:00:00,16.74,16.8,16.73,16.78,157400.0,16.74,16.8,16.73,16.78,157400.0
2009-09-24 14:30:00,16.79,16.8,16.73,16.76,84500.0,16.79,16.8,16.73,16.76,84500.0
2009-09-24 15:00:00,16.77,16.89,16.74,16.78,107600.0,16.77,16.89,16.74,16.78,107600.0
2009-09-24 15:30:00,16.79,16.87,16.74,16.75,266300.0,16.79,16.87,16.74,16.75,266300.0
2009-09-25 09:30:00,16.49,16.87,16.27,16.7,266100.0,16.49,16.87,16.27,16.7,266100.0
2009-09-25 10:00:00,16.61,16.85,16.55,16.73,66500.0,16.61,16.85,16.55,16.73,66500.0
2009-09-25 10:30:00,16.74,16.76,16.57,16.61,72800.0,16.74,16.76,16.57,16.61,72800.0
2009-09-25 11:00:00,16.65,16.66,16.53,16.54,74300.0,16.65,16.66,16.53,16.54,74300.0
2009-09-25 11:30:00,16.54,16.61,16.48,16.5,59900.0,16.54,16.61,16.48,16.5,59900.0
2009-09-25 12:00:00,16.48,16.51,16.34,16.49,106200.0,16.48,16.51,16.34,16.49,106200.0
2009-09-25 12:30:00,16.49,16.5,16.36,16.36,168100.0,16.49,16.5,16.36,16.36,168100.0
2009-09-25 13:00:00,16.36,16.39,16.25,16.39,175200.0,16.36,16.39,16.25,16.39,175200.0
2009-09-25 13:30:00,16.39,16.5,16.39,16.5,90000.0,16.39,16.5,16.39,16.5,90000.0
2009-09-25 14:00:00,16.49,16.53,16.44,16.5,95300.0,16.49,16.53,16.44,16.5,95300.0
2009-09-25 14:30:00,16.49,16.62,16.48,16.6,70000.0,16.49,16.62,16.48,16.6,70000.0
2009-09-25 15:00:00,16.6,16.61,16.55,16.59,99100.0,16.6,16.61,16.55,16.59,99100.0
2009-09-25 15:30:00,16.58,16.61,16.52,16.58,208700.0,16.58,16.61,16.52,16.58,208700.0
2009-09-28 09:30:00,16.52,16.86,16.48,16.79,137800.0,16.52,16.86,16.48,16.79,137800.0
2009-09-28 10:00:00,16.8,17.0,16.77,16.79,126100.0,16.8,17.0,16.77,16.79,126100.0
2009-09-28 10:30:00,16.81,17.16,16.8,17.14,681300.0,16.81,17.16,16.8,17.14,681300.0
2009-09-28 11:00:00,17.14,17.16,17.05,17.11,132200.0,17.14,17.16,17.05,17.11,132200.0
2009-09-28 11:30:00,17.11,17.22,17.08,17.2,72300.0,17.11,17.22,17.08,17.2,72300.0
2009-09-28 12:00:00,17.22,17.29,17.15,17.21,95800.0,17.22,17.29,17.15,17.21,95800.0
2009-09-28 12:30:00,17.21,17.22,17.12,17.16,31500.0,17.21,17.22,17.12,17.16,31500.0
2009-09-28 13:00:00,17.16,17.19,17.14,17.18,38000.0,17.16,17.19,17.14,17.18,38000.0
2009-09-28 13:30:00,17.19,17.36,17.18,17.18,144800.0,17.19,17.36,17.18,17.18,144800.0
2009-09-28 14:00:00,17.19,17.23,17.04,17.04,468700.0,17.19,17.23,17.04,17.04,468700.0
2009-09-28 14:30:00,17.05,17.15,17.03,17.09,48000.0,17.05,17.15,17.03,17.09,48000.0
2009-09-28 15:00:00,17.09,17.2,17.04,17.19,95500.0,17.09,17.2,17.04,17.19,95500.0
2009-09-28 15:30:00,17.19,17.31,17.13,17.27,493100.0,17.19,17.31,17.13,17.27,493100.0
2009-09-29 09:30:00,17.02,17.95,17.0,17.78,890600.0,17.02,17.95,17.0,17.78,890600.0
2009-09-29 10:00:00,17.78,17.86,17.43,17.54,420600.0,17.78,17.86,17.43,17.54,420600.0
2009-09-29 10:30:00,17.54,17.75,17.5,17.53,227200.0,17.54,17.75,17.5,17.53,227200.0
2009-09-29 11:00:00,17.52,17.6,17.39,17.55,177500.0,17.52,17.6,17.39,17.55,177500.0
2009-09-29 11:30:00,17.54,17.6,17.3,17.35,227800.0,17.54,17.6,17.3,17.35,227800.0
2009-09-29 12:00:00,17.34,17.47,17.33,17.44,151300.0,17.34,17.47,17.33,17.44,151300.0
2009-09-29 12:30:00,17.44,17.58,17.4,17.58,152200.0,17.44,17.58,17.4,17.58,152200.0
2009-09-29 13:00:00,17.59,17.62,17.49,17.52,94700.0,17.59,17.62,17.49,17.52,94700.0
2009-09-29 13:30:00,17.53,17.53,17.36,17.39,61600.0,17.53,17.53,17.36,17.39,61600.0
2009-09-29 14:00:00,17.4,17.44,17.33,17.42,69000.0,17.4,17.44,17.33,17.42,69000.0
2009-09-29 14:30:00,17.42,17.43,17.33,17.34,69900.0,17.42,17.43,17.33,17.34,69900.0
2009-09-29 15:00:00,17.34,17.4,17.27,17.3,144200.0,17.34,17.4,17.27,17.3,144200.0
2009-09-29 15:30:00,17.3,17.32,17.19,17.2,286400.0,17.3,17.32,17.19,17.2,286400.0
2009-09-30 09:30:00,17.5,17.7,16.85,16.93,312500.0,17.5,17.7,16.85,16.93,312500.0
2009-09-30 10:00:00,16.92,17.17,16.91,17.11,111400.0,16.92,17.17,16.91,17.11,111400.0
2009-09-30 10:30:00,17.11,17.29,17.09,17.16,74200.0,17.11,17.29,17.09,17.16,74200.0
2009-09-30 11:00:00,17.13,17.3,17.13,17.29,70300.0,17.13,17.3,17.13,17.29,70300.0
2009-09-30 11:30:00,17.27,17.34,17.25,17.31,62600.0,17.27,17.34,17.25,17.31,62600.0
2009-09-30 12:00:00,17.31,17.36,17.25,17.33,70200.0,17.31,17.36,17.25,17.33,70200.0
2009-09-30 12:30:00,17.34,17.56,17.34,17.48,125900.0,17.34,17.56,17.34,17.48,125900.0
2009-09-30 13:00:00,17.48,17.51,17.42,17.48,86200.0,17.48,17.51,17.42,17.48,86200.0
2009-09-30 13:30:00,17.49,17.5,17.34,17.34,81800.0,17.49,17.5,17.34,17.34,81800.0
2009-09-30 14:00:00,17.35,17.48,17.29,17.43,107700.0,17.35,17.48,17.29,17.43,107700.0
2009-09-30 14:30:00,17.43,17.47,17.32,17.37,87700.0,17.43,17.47,17.32,17.37,87700.0
2009-09-30 15:00:00,17.37,17.38,17.22,17.32,126200.0,17.37,17.38,17.22,17.32,126200.0
2009-09-30 15:30:00,17.33,17.45,17.3,17.4,279000.0,17.33,17.45,17.3,17.4,279000.0
2009-10-01 09:30:00,17.3,17.44,17.01,17.04,227500.0,17.3,17.44,17.01,17.04,227500.0
2009-10-01 10:00:00,17.07,17.1,16.8,16.86,268600.0,17.07,17.1,16.8,16.86,268600.0
2009-10-01 10:30:00,16.83,16.87,16.77,16.8,120800.0,16.83,16.87,16.77,16.8,120800.0
2009-10-01 11:00:00,16.79,16.79,16.41,16.44,298700.0,16.79,16.79,16.41,16.44,298700.0
2009-10-01 11:30:00,16.44,16.57,16.42,16.49,168500.0,16.44,16.57,16.42,16.49,168500.0
2009-10-01 12:00:00,16.49,16.58,16.46,16.56,75100.0,16.49,16.58,16.46,16.56,75100.0
2009-10-01 12:30:00,16.56,16.58,16.46,16.48,86500.0,16.56,16.58,16.46,16.48,86500.0
2009-10-01 13:00:00,16.47,16.49,16.32,16.34,123500.0,16.47,16.49,16.32,16.34,123500.0
2009-10-01 13:30:00,16.35,16.43,16.35,16.4,84400.0,16.35,16.43,16.35,16.4,84400.0
2009-10-01 14:00:00,16.4,16.43,16.36,16.41,103700.0,16.4,16.43,16.36,16.41,103700.0
2009-10-01 14:30:00,16.41,16.42,16.35,16.35,84200.0,16.41,16.42,16.35,16.35,84200.0
2009-10-01 15:00:00,16.35,16.37,16.2,16.21,226000.0,16.35,16.37,16.2,16.21,226000.0
2009-10-01 15:30:00,16.21,16.25,16.08,16.09,565500.0,16.21,16.25,16.08,16.09,565500.0
2009-10-02 09:30:00,15.9,16.21,15.84,16.04,288400.0,15.9,16.21,15.84,16.04,288400.0
2009-10-02 10:00:00,16.02,16.43,16.0,16.4,135700.0,16.02,16.43,16.0,16.4,135700.0
2009-10-02 10:30:00,16.39,16.51,16.2,16.22,126700.0,16.39,16.51,16.2,16.22,126700.0
2009-10-02 11:00:00,16.21,16.22,16.06,16.11,191800.0,16.21,16.22,16.06,16.11,191800.0
2009-10-02 11:30:00,16.11,16.19,16.07,16.13,92800.0,16.11,16.19,16.07,16.13,92800.0
2009-10-02 12:00:00,16.13,16.24,16.12,16.23,53800.0,16.13,16.24,16.12,16.23,53800.0
2009-10-02 12:30:00,16.23,16.31,16.13,16.23,46800.0,16.23,16.31,16.13,16.23,46800.0
2009-10-02 13:00:00,16.24,16.28,16.17,16.25,49100.0,16.24,16.28,16.17,16.25,49100.0
2009-10-02 13:30:00,16.26,16.3,16.24,16.29,43600.0,16.26,16.3,16.24,16.29,43600.0
2009-10-02 14:00:00,16.28,16.3,16.23,16.29,40600.0,16.28,16.3,16.23,16.29,40600.0
2009-10-02 14:30:00,16.28,16.36,16.26,16.29,86400.0,16.28,16.36,16.26,16.29,86400.0
2009-10-02 15:00:00,16.3,16.3,16.2,16.2,183500.0,16.3,16.3,16.2,16.2,183500.0
2009-10-02 15:30:00,16.2,16.25,16.12,16.17,257500.0,16.2,16.25,16.12,16.17,257500.0
2009-10-05 09:30:00,16.25,16.67,16.25,16.46,139400.0,16.25,16.67,16.25,16.46,139400.0
2009-10-05 10:00:00,16.46,16.56,16.15,16.37,136000.0,16.46,16.56,16.15,16.37,136000.0
2009-10-05 10:30:00,16.39,16.55,16.39,16.44,83900.0,16.39,16.55,16.39,16.44,83900.0
2009-10-05 11:00:00,16.45,16.49,16.3,16.36,44200.0,16.45,16.49,16.3,16.36,44200.0
2009-10-05 11:30:00,16.36,16.42,16.22,16.29,44400.0,16.36,16.42,16.22,16.29,44400.0
2009-10-05 12:00:00,16.3,16.33,16.2,16.28,30600.0,16.3,16.33,16.2,16.28,30600.0
2009-10-05 12:30:00,16.3,16.4,16.27,16.36,42000.0,16.3,16.4,16.27,16.36,42000.0
2009-10-05 13:00:00,16.36,16.37,16.31,16.32,20000.0,16.36,16.37,16.31,16.32,20000.0
2009-10-05 13:30:00,16.34,16.37,16.3,16.31,74300.0,16.34,16.37,16.3,16.31,74300.0
2009-10-05 14:00:00,16.31,16.36,16.28,16.32,103600.0,16.31,16.36,16.28,16.32,103600.0
2009-10-05 14:30:00,16.33,16.5,16.33,16.42,81900.0,16.33,16.5,16.33,16.42,81900.0
2009-10-05 15:00:00,16.43,16.58,16.34,16.5,244000.0,16.43,16.58,16.34,16.5,244000.0
2009-10-05 15:30:00,16.5,16.51,16.37,16.47,320700.0,16.5,16.51,16.37,16.47,320700.0
2009-10-06 09:30:00,16.58,16.89,16.54,16.78,220600.0,16.58,16.89,16.54,16.78,220600.0
2009-10-06 10:00:00,16.77,16.85,16.67,16.7,72900.0,16.77,16.85,16.67,16.7,72900.0
2009-10-06 10:30:00,16.7,16.8,16.65,16.79,74800.0,16.7,16.8,16.65,16.79,74800.0
2009-10-06 11:00:00,16.8,16.84,16.76,16.82,84300.0,16.8,16.84,16.76,16.82,84300.0
2009-10-06 11:30:00,16.82,16.98,16.8,16.85,247400.0,16.82,16.98,16.8,16.85,247400.0
2009-10-06 12:00:00,16.85,16.88,16.73,16.77,48400.0,16.85,16.88,16.73,16.77,48400.0
2009-10-06 12:30:00,16.79,16.92,16.69,16.75,110600.0,16.79,16.92,16.69,16.75,110600.0
2009-10-06 13:00:00,16.75,16.84,16.65,16.83,142100.0,16.75,16.84,16.65,16.83,142100.0
2009-10-06 13:30:00,16.83,16.84,16.65,16.67,56700.0,16.83,16.84,16.65,16.67,56700.0
2009-10-06 14:00:00,16.66,16.69,16.57,16.61,74900.0,16.66,16.69,16.57,16.61,74900.0
2009-10-06 14:30:00,16.6,16.75,16.58,16.74,76400.0,16.6,16.75,16.58,16.74,76400.0
2009-10-06 15:00:00,16.75,16.85,16.71,16.78,111100.0,16.75,16.85,16.71,16.78,111100.0
2009-10-06 15:30:00,16.78,16.84,16.72,16.75,181200.0,16.78,16.84,16.72,16.75,181200.0
2009-10-07 09:30:00,17.15,17.45,16.86,17.31,594900.0,17.15,17.45,16.86,17.31,594900.0
2009-10-07 10:00:00,17.3,17.43,17.26,17.4,199200.0,17.3,17.43,17.26,17.4,199200.0
2009-10-07 10:30:00,17.39,17.4,17.28,17.38,124100.0,17.39,17.4,17.28,17.38,124100.0
2009-10-07 11:00:00,17.39,17.4,17.25,17.34,107100.0,17.39,17.4,17.25,17.34,107100.0
2009-10-07 11:30:00,17.33,18.07,17.32,17.6,1220800.0,17.33,18.07,17.32,17.6,1220800.0
2009-10-07 12:00:00,17.57,17.87,17.57,17.81,264400.0,17.57,17.87,17.57,17.81,264400.0
2009-10-07 12:30:00,17.81,17.81,17.63,17.79,166100.0,17.81,17.81,17.63,17.79,166100.0
2009-10-07 13:00:00,17.79,17.83,17.74,17.79,137600.0,17.79,17.83,17.74,17.79,137600.0
2009-10-07 13:30:00,17.81,17.81,17.62,17.66,457600.0,17.81,17.81,17.62,17.66,457600.0
2009-10-07 14:00:00,17.67,17.7,17.52,17.57,142000.0,17.67,17.7,17.52,17.57,142000.0
2009-10-07 14:30:00,17.56,17.86,17.56,17.82,342400.0,17.56,17.86,17.56,17.82,342400.0
2009-10-07 15:00:00,17.82,17.85,17.75,17.76,221900.0,17.82,17.85,17.75,17.76,221900.0
2009-10-07 15:30:00,17.76,17.83,17.62,17.65,591200.0,17.76,17.83,17.62,17.65,591200.0
2009-10-08 09:30:00,17.93,17.98,17.34,17.4,456500.0,17.93,17.98,17.34,17.4,456500.0
2009-10-08 10:00:00,17.39,17.54,17.08,17.53,195900.0,17.39,17.54,17.08,17.53,195900.0
2009-10-08 10:30:00,17.51,17.74,17.5,17.58,158100.0,17.51,17.74,17.5,17.58,158100.0
2009-10-08 11:00:00,17.56,17.63,17.43,17.62,92400.0,17.56,17.63,17.43,17.62,92400.0
2009-10-08 11:30:00,17.63,17.65,17.6,17.64,110900.0,17.63,17.65,17.6,17.64,110900.0
2009-10-08 12:00:00,17.64,17.66,17.61,17.61,53200.0,17.64,17.66,17.61,17.61,53200.0
2009-10-08 12:30:00,17.61,17.65,17.49,17.49,105700.0,17.61,17.65,17.49,17.49,105700.0
2009-10-08 13:00:00,17.49,17.51,17.37,17.39,85000.0,17.49,17.51,17.37,17.39,85000.0
2009-10-08 13:30:00,17.4,17.4,17.29,17.38,84900.0,17.4,17.4,17.29,17.38,84900.0
2009-10-08 14:00:00,17.39,17.45,17.31,17.38,60800.0,17.39,17.45,17.31,17.38,60800.0
2009-10-08 14:30:00,17.38,17.48,17.37,17.43,53200.0,17.38,17.48,17.37,17.43,53200.0
2009-10-08 15:00:00,17.43,17.57,17.42,17.49,112600.0,17.43,17.57,17.42,17.49,112600.0
2009-10-08 15:30:00,17.48,17.59,17.47,17.59,264600.0,17.48,17.59,17.47,17.59,264600.0
2009-10-09 09:30:00,17.46,17.78,17.33,17.67,120600.0,17.46,17.78,17.33,17.67,120600.0
2009-10-09 10:00:00,17.66,18.45,17.41,18.32,1393400.0,17.66,18.45,17.41,18.32,1393400.0
2009-10-09 10:30:00,18.32,18.9,18.03,18.86,2652000.0,18.32,18.9,18.03,18.86,2652000.0
2009-10-09 11:00:00,18.85,18.94,18.5,18.91,979000.0,18.85,18.94,18.5,18.91,979000.0
2009-10-09 11:30:00,18.91,19.25,18.85,18.94,1307400.0,18.91,19.25,18.85,18.94,1307400.0
2009-10-09 12:00:00,18.94,19.08,17.87,18.19,2384300.0,18.94,19.08,17.87,18.19,2384300.0
2009-10-09 12:30:00,18.18,18.71,18.11,18.65,657800.0,18.18,18.71,18.11,18.65,657800.0
2009-10-09 13:00:00,18.65,18.69,18.42,18.55,403300.0,18.65,18.69,18.42,18.55,403300.0
2009-10-09 13:30:00,18.54,18.8,18.47,18.58,358500.0,18.54,18.8,18.47,18.58,358500.0
2009-10-09 14:00:00,18.58,18.67,18.53,18.62,208700.0,18.58,18.67,18.53,18.62,208700.0
2009-10-09 14:30:00,18.61,18.71,18.61,18.7,184000.0,18.61,18.71,18.61,18.7,184000.0
2009-10-09 15:00:00,18.7,18.9,18.68,18.8,414400.0,18.7,18.9,18.68,18.8,414400.0
2009-10-09 15:30:00,18.79,18.81,18.66,18.7,605200.0,18.79,18.81,18.66,18.7,605200.0
2009-10-12 09:30:00,18.77,19.17,18.69,19.12,340700.0,18.77,19.17,18.69,19.12,340700.0
2009-10-12 10:00:00,19.12,19.14,18.88,18.9,196400.0,19.12,19.14,18.88,18.9,196400.0
2009-10-12 10:30:00,18.89,18.98,18.76,18.79,132000.0,18.89,18.98,18.76,18.79,132000.0
2009-10-12 11:00:00,18.79,18.9,18.58,18.86,195400.0,18.79,18.9,18.58,18.86,195400.0
2009-10-12 11:30:00,18.85,18.85,18.66,18.69,112500.0,18.85,18.85,18.66,18.69,112500.0
2009-10-12 12:00:00,18.7,18.88,18.66,18.73,138400.0,18.7,18.88,18.66,18.73,138400.0
2009-10-12 12:30:00,18.73,18.76,18.65,18.76,69400.0,18.73,18.76,18.65,18.76,69400.0
2009-10-12 13:00:00,18.76,18.84,18.7,18.71,66200.0,18.76,18.84,18.7,18.71,66200.0
2009-10-12 13:30:00,18.72,18.79,18.67,18.78,146000.0,18.72,18.79,18.67,18.78,146000.0
2009-10-12 14:00:00,18.79,18.79,18.49,18.59,157900.0,18.79,18.79,18.49,18.59,157900.0
2009-10-12 14:30:00,18.58,18.59,18.5,18.58,115900.0,18.58,18.59,18.5,18.58,115900.0
2009-10-12 15:00:00,18.58,18.73,18.58,18.7,109100.0,18.58,18.73,18.58,18.7,109100.0
2009-10-12 15:30:00,18.71,18.73,18.64,18.64,236000.0,18.71,18.73,18.64,18.64,236000.0
2009-10-13 09:30:00,18.66,18.85,18.32,18.35,229300.0,18.66,18.85,18.32,18.35,229300.0
2009-10-13 10:00:00,18.33,18.49,18.21,18.48,155600.0,18.33,18.49,18.21,18.48,155600.0
2009-10-13 10:30:00,18.48,18.65,18.44,18.62,136400.0,18.48,18.65,18.44,18.62,136400.0
2009-10-13 11:00:00,18.62,18.68,18.51,18.67,167000.0,18.62,18.68,18.51,18.67,167000.0
2009-10-13 11:30:00,18.68,18.87,18.65,18.72,181400.0,18.68,18.87,18.65,18.72,181400.0
2009-10-13 12:00:00,18.71,18.79,18.7,18.7,170100.0,18.71,18.79,18.7,18.7,170100.0
2009-10-13 12:30:00,18.7,18.7,18.55,18.58,104200.0,18.7,18.7,18.55,18.58,104200.0
2009-10-13 13:00:00,18.6,18.73,18.58,18.67,74100.0,18.6,18.73,18.58,18.67,74100.0
2009-10-13 13:30:00,18.67,18.69,18.56,18.63,81900.0,18.67,18.69,18.56,18.63,81900.0
2009-10-13 14:00:00,18.64,18.65,18.46,18.47,105100.0,18.64,18.65,18.46,18.47,105100.0
2009-10-13 14:30:00,18.47,18.56,18.45,18.53,90100.0,18.47,18.56,18.45,18.53,90100.0
2009-10-13 15:00:00,18.54,18.59,18.51,18.56,69000.0,18.54,18.59,18.51,18.56,69000.0
2009-10-13 15:30:00,18.56,18.57,18.47,18.49,221400.0,18.56,18.57,18.47,18.49,221400.0
2009-10-14 09:30:00,18.85,18.9,18.55,18.69,261300.0,18.85,18.9,18.55,18.69,261300.0
2009-10-14 10:00:00,18.69,18.79,18.54,18.58,179900.0,18.69,18.79,18.54,18.58,179900.0
2009-10-14 10:30:00,18.57,18.61,18.43,18.43,81000.0,18.57,18.61,18.43,18.43,81000.0
2009-10-14 11:00:00,18.46,18.66,18.46,18.6,86300.0,18.46,18.66,18.46,18.6,86300.0
2009-10-14 11:30:00,18.6,18.69,18.58,18.66,78700.0,18.6,18.69,18.58,18.66,78700.0
2009-10-14 12:00:00,18.67,18.67,18.55,18.58,81300.0,18.67,18.67,18.55,18.58,81300.0
2009-10-14 12:30:00,18.56,18.58,18.43,18.54,122900.0,18.56,18.58,18.43,18.54,122900.0
2009-10-14 13:00:00,18.55,18.74,18.52,18.62,118900.0,18.55,18.74,18.52,18.62,118900.0
2009-10-14 13:30:00,18.62,18.73,18.62,18.66,74900.0,18.62,18.73,18.62,18.66,74900.0
2009-10-14 14:00:00,18.69,18.75,18.65,18.65,106000.0,18.69,18.75,18.65,18.65,106000.0
2009-10-14 14:30:00,18.66,18.71,18.61,18.61,76000.0,18.66,18.71,18.61,18.61,76000.0
2009-10-14 15:00:00,18.61,18.72,18.61,18.71,143100.0,18.61,18.72,18.61,18.71,143100.0
2009-10-14 15:30:00,18.71,18.74,18.64,18.65,256000.0,18.71,18.74,18.64,18.65,256000.0
2009-10-15 09:30:00,18.65,18.65,18.34,18.54,154800.0,18.65,18.65,18.34,18.54,154800.0
2009-10-15 10:00:00,18.55,18.56,18.28,18.28,136300.0,18.55,18.56,18.28,18.28,136300.0
2009-10-15 10:30:00,18.28,18.7,18.28,18.68,270800.0,18.28,18.7,18.28,18.68,270800.0
2009-10-15 11:00:00,18.68,19.57,18.65,18.67,1398500.0,18.68,19.57,18.65,18.67,1398500.0
2009-10-15 11:30:00,18.68,19.15,18.55,18.97,339500.0,18.68,19.15,18.55,18.97,339500.0
2009-10-15 12:00:00,18.97,19.15,18.95,19.11,212800.0,18.97,19.15,18.95,19.11,212800.0
2009-10-15 12:30:00,19.11,19.13,18.98,18.99,144800.0,19.11,19.13,18.98,18.99,144800.0
2009-10-15 13:00:00,18.99,18.99,18.74,18.77,115100.0,18.99,18.99,18.74,18.77,115100.0
2009-10-15 13:30:00,18.78,18.91,18.78,18.85,73100.0,18.78,18.91,18.78,18.85,73100.0
2009-10-15 14:00:00,18.86,18.94,18.83,18.87,72000.0,18.86,18.94,18.83,18.87,72000.0
2009-10-15 14:30:00,18.87,18.96,18.85,18.94,74300.0,18.87,18.96,18.85,18.94,74300.0
2009-10-15 15:00:00,18.95,19.07,18.94,19.01,195500.0,18.95,19.07,18.94,19.01,195500.0
2009-10-15 15:30:00,19.01,19.07,18.96,19.02,371600.0,19.01,19.07,18.96,19.02,371600.0
2009-10-16 09:30:00,18.98,19.0,18.52,18.68,225900.0,18.98,19.0,18.52,18.68,225900.0
2009-10-16 10:00:00,18.68,18.69,18.46,18.49,227200.0,18.68,18.69,18.46,18.49,227200.0
2009-10-16 10:30:00,18.51,18.65,18.5,18.58,101900.0,18.51,18.65,18.5,18.58,101900.0
2009-10-16 11:00:00,18.57,18.59,18.5,18.54,69100.0,18.57,18.59,18.5,18.54,69100.0
2009-10-16 11:30:00,18.54,18.58,18.4,18.51,101500.0,18.54,18.58,18.4,18.51,101500.0
2009-10-16 12:00:00,18.5,18.62,18.5,18.52,70900.0,18.5,18.62,18.5,18.52,70900.0
2009-10-16 12:30:00,18.51,18.57,18.46,18.49,98500.0,18.51,18.57,18.46,18.49,98500.0
2009-10-16 13:00:00,18.51,18.62,18.43,18.55,138200.0,18.51,18.62,18.43,18.55,138200.0
2009-10-16 13:30:00,18.56,18.74,18.55,18.65,96500.0,18.56,18.74,18.55,18.65,96500.0
2009-10-16 14:00:00,18.65,18.77,18.65,18.75,117200.0,18.65,18.77,18.65,18.75,117200.0
2009-10-16 14:30:00,18.73,18.76,18.66,18.66,71500.0,18.73,18.76,18.66,18.66,71500.0
2009-10-16 15:00:00,18.66,18.68,18.51,18.6,179200.0,18.66,18.68,18.51,18.6,179200.0
2009-10-16 15:30:00,18.6,18.62,18.39,18.39,524100.0,18.6,18.62,18.39,18.39,524100.0
2009-10-19 09:30:00,18.64,18.65,18.32,18.35,177500.0,18.64,18.65,18.32,18.35,177500.0
2009-10-19 10:00:00,18.37,18.6,18.3,18.52,114900.0,18.37,18.6,18.3,18.52,114900.0
2009-10-19 10:30:00,18.53,18.68,18.53,18.65,159600.0,18.53,18.68,18.53,18.65,159600.0
2009-10-19 11:00:00,18.64,18.96,18.62,18.96,270200.0,18.64,18.96,18.62,18.96,270200.0
2009-10-19 11:30:00,18.95,18.99,18.85,18.94,152000.0,18.95,18.99,18.85,18.94,152000.0
2009-10-19 12:00:00,18.93,18.93,18.69,18.72,84300.0,18.93,18.93,18.69,18.72,84300.0
2009-10-19 12:30:00,18.72,18.73,18.65,18.65,56800.0,18.72,18.73,18.65,18.65,56800.0
2009-10-19 13:00:00,18.65,18.69,18.6,18.65,83000.0,18.65,18.69,18.6,18.65,83000.0
2009-10-19 13:30:00,18.65,18.76,18.55,18.74,118300.0,18.65,18.76,18.55,18.74,118300.0
2009-10-19 14:00:00,18.75,18.79,18.74,18.77,48900.0,18.75,18.79,18.74,18.77,48900.0
2009-10-19 14:30:00,18.77,18.82,18.73,18.77,74400.0,18.77,18.82,18.73,18.77,74400.0
2009-10-19 15:00:00,18.76,18.86,18.72,18.74,234400.0,18.76,18.86,18.72,18.74,234400.0
2009-10-19 15:30:00,18.74,18.77,18.66,18.75,234400.0,18.74,18.77,18.66,18.75,234400.0
2009-10-20 09:30:00,18.79,18.98,18.64,18.91,109600.0,18.79,18.98,18.64,18.91,109600.0
2009-10-20 10:00:00,18.91,18.99,18.76,18.76,122900.0,18.91,18.99,18.76,18.76,122900.0
2009-10-20 10:30:00,18.76,18.94,18.7,18.85,69500.0,18.76,18.94,18.7,18.85,69500.0
2009-10-20 11:00:00,18.86,18.86,18.76,18.79,45800.0,18.86,18.86,18.76,18.79,45800.0
2009-10-20 11:30:00,18.81,18.83,18.61,18.73,66200.0,18.81,18.83,18.61,18.73,66200.0
2009-10-20 12:00:00,18.71,18.73,18.57,18.67,51500.0,18.71,18.73,18.57,18.67,51500.0
2009-10-20 12:30:00,18.66,18.66,18.52,18.64,63500.0,18.66,18.66,18.52,18.64,63500.0
2009-10-20 13:00:00,18.65,18.7,18.64,18.64,43200.0,18.65,18.7,18.64,18.64,43200.0
2009-10-20 13:30:00,18.65,18.7,18.61,18.62,39900.0,18.65,18.7,18.61,18.62,39900.0
2009-10-20 14:00:00,18.63,18.68,18.6,18.66,55200.0,18.63,18.68,18.6,18.66,55200.0
2009-10-20 14:30:00,18.65,18.7,18.53,18.57,65900.0,18.65,18.7,18.53,18.57,65900.0
2009-10-20 15:00:00,18.59,18.59,18.5,18.54,60200.0,18.59,18.59,18.5,18.54,60200.0
2009-10-20 15:30:00,18.55,18.64,18.54,18.57,148700.0,18.55,18.64,18.54,18.57,148700.0
2009-10-21 09:30:00,18.55,18.96,18.36,18.77,200200.0,18.55,18.96,18.36,18.77,200200.0
2009-10-21 10:00:00,18.76,18.91,18.76,18.85,89100.0,18.76,18.91,18.76,18.85,89100.0
2009-10-21 10:30:00,18.87,18.9,18.71,18.75,100000.0,18.87,18.9,18.71,18.75,100000.0
2009-10-21 11:00:00,18.74,18.74,18.41,18.57,119600.0,18.74,18.74,18.41,18.57,119600.0
2009-10-21 11:30:00,18.57,18.75,18.56,18.66,54500.0,18.57,18.75,18.56,18.66,54500.0
2009-10-21 12:00:00,18.65,18.72,18.49,18.57,49900.0,18.65,18.72,18.49,18.57,49900.0
2009-10-21 12:30:00,18.58,18.78,18.55,18.73,86500.0,18.58,18.78,18.55,18.73,86500.0
2009-10-21 13:00:00,18.73,18.8,18.7,18.74,57300.0,18.73,18.8,18.7,18.74,57300.0
2009-10-21 13:30:00,18.75,18.8,18.72,18.78,61900.0,18.75,18.8,18.72,18.78,61900.0
2009-10-21 14:00:00,18.78,18.79,18.62,18.65,50600.0,18.78,18.79,18.62,18.65,50600.0
2009-10-21 14:30:00,18.66,18.78,18.62,18.75,49800.0,18.66,18.78,18.62,18.75,49800.0
2009-10-21 15:00:00,18.74,18.77,18.57,18.63,98500.0,18.74,18.77,18.57,18.63,98500.0
2009-10-21 15:30:00,18.63,18.64,18.3,18.38,297000.0,18.63,18.64,18.3,18.38,297000.0
2009-10-22 09:30:00,18.41,18.41,17.71,17.74,250600.0,18.41,18.41,17.71,17.74,250600.0
2009-10-22 10:00:00,17.74,17.87,17.71,17.8,233400.0,17.74,17.87,17.71,17.8,233400.0
2009-10-22 10:30:00,17.81,18.0,17.72,17.97,117700.0,17.81,18.0,17.72,17.97,117700.0
2009-10-22 11:00:00,17.98,18.26,17.97,18.14,159500.0,17.98,18.26,17.97,18.14,159500.0
2009-10-22 11:30:00,18.12,18.15,18.02,18.05,47100.0,18.12,18.15,18.02,18.05,47100.0
2009-10-22 12:00:00,18.04,18.15,17.99,18.0,57500.0,18.04,18.15,17.99,18.0,57500.0
2009-10-22 12:30:00,18.0,18.13,18.0,18.1,36700.0,18.0,18.13,18.0,18.1,36700.0
2009-10-22 13:00:00,18.1,18.17,18.1,18.13,44900.0,18.1,18.17,18.1,18.13,44900.0
2009-10-22 13:30:00,18.13,18.16,18.08,18.15,53100.0,18.13,18.16,18.08,18.15,53100.0
2009-10-22 14:00:00,18.16,19.3,18.16,18.91,991800.0,18.16,19.3,18.16,18.91,991800.0
2009-10-22 14:30:00,18.91,19.0,18.72,18.86,353500.0,18.91,19.0,18.72,18.86,353500.0
2009-10-22 15:00:00,18.86,18.88,18.67,18.69,268300.0,18.86,18.88,18.67,18.69,268300.0
2009-10-22 15:30:00,18.7,18.73,18.53,18.62,342100.0,18.7,18.73,18.53,18.62,342100.0
2009-10-23 09:30:00,18.35,18.5,18.15,18.28,274700.0,18.35,18.5,18.15,18.28,274700.0
2009-10-23 10:00:00,18.26,18.48,18.12,18.22,356500.0,18.26,18.48,18.12,18.22,356500.0
2009-10-23 10:30:00,18.22,18.27,18.14,18.16,154000.0,18.22,18.27,18.14,18.16,154000.0
2009-10-23 11:00:00,18.15,18.17,17.94,18.03,245500.0,18.15,18.17,17.94,18.03,245500.0
2009-10-23 11:30:00,18.03,18.13,18.0,18.12,67700.0,18.03,18.13,18.0,18.12,67700.0
2009-10-23 12:00:00,18.11,18.19,18.03,18.03,68400.0,18.11,18.19,18.03,18.03,68400.0
2009-10-23 12:30:00,18.04,18.08,18.01,18.05,53900.0,18.04,18.08,18.01,18.05,53900.0
2009-10-23 13:00:00,18.04,18.14,18.02,18.03,65300.0,18.04,18.14,18.02,18.03,65300.0
2009-10-23 13:30:00,18.04,18.04,17.91,17.97,119200.0,18.04,18.04,17.91,17.97,119200.0
2009-10-23 14:00:00,17.96,18.08,17.93,18.05,63100.0,17.96,18.08,17.93,18.05,63100.0
2009-10-23 14:30:00,18.05,18.06,17.9,17.93,90600.0,18.05,18.06,17.9,17.93,90600.0
2009-10-23 15:00:00,17.92,18.02,17.9,17.91,165700.0,17.92,18.02,17.9,17.91,165700.0
2009-10-23 15:30:00,17.91,17.94,17.8,17.82,383800.0,17.91,17.94,17.8,17.82,383800.0
2009-10-26 09:30:00,18.02,18.33,17.8,18.22,194200.0,18.02,18.33,17.8,18.22,194200.0
2009-10-26 10:00:00,18.24,18.31,18.17,18.26,96900.0,18.24,18.31,18.17,18.26,96900.0
2009-10-26 10:30:00,18.27,18.31,18.2,18.25,96100.0,18.27,18.31,18.2,18.25,96100.0
2009-10-26 11:00:00,18.24,18.3,18.22,18.23,71900.0,18.24,18.3,18.22,18.23,71900.0
2009-10-26 11:30:00,18.21,18.21,17.82,17.82,108500.0,18.21,18.21,17.82,17.82,108500.0
2009-10-26 12:00:00,17.82,17.99,17.7,17.95,105200.0,17.82,17.99,17.7,17.95,105200.0
2009-10-26 12:30:00,17.93,18.06,17.86,18.01,55900.0,17.93,18.06,17.86,18.01,55900.0
2009-10-26 13:00:00,18.0,18.0,17.76,17.89,66200.0,18.0,18.0,17.76,17.89,66200.0
2009-10-26 13:30:00,17.88,17.99,17.83,17.92,54700.0,17.88,17.99,17.83,17.92,54700.0
2009-10-26 14:00:00,17.92,17.98,17.9,17.95,110000.0,17.92,17.98,17.9,17.95,110000.0
2009-10-26 14:30:00,17.95,17.95,17.8,17.82,74700.0,17.95,17.95,17.8,17.82,74700.0
2009-10-26 15:00:00,17.82,17.86,17.7,17.72,116900.0,17.82,17.86,17.7,17.72,116900.0
2009-10-26 15:30:00,17.72,17.94,17.72,17.83,316500.0,17.72,17.94,17.72,17.83,316500.0
2009-10-27 09:30:00,17.71,17.87,17.46,17.54,223600.0,17.71,17.87,17.46,17.54,223600.0
2009-10-27 10:00:00,17.53,17.54,17.3,17.46,176000.0,17.53,17.54,17.3,17.46,176000.0
2009-10-27 10:30:00,17.44,17.6,17.32,17.39,66300.0,17.44,17.6,17.32,17.39,66300.0
2009-10-27 11:00:00,17.41,17.42,17.25,17.3,71500.0,17.41,17.42,17.25,17.3,71500.0
2009-10-27 11:30:00,17.3,17.39,17.25,17.34,65600.0,17.3,17.39,17.25,17.34,65600.0
2009-10-27 12:00:00,17.35,17.36,17.3,17.32,67900.0,17.35,17.36,17.3,17.32,67900.0
2009-10-27 12:30:00,17.32,17.38,17.22,17.24,92200.0,17.32,17.38,17.22,17.24,92200.0
2009-10-27 13:00:00,17.23,17.31,17.14,17.18,120600.0,17.23,17.31,17.14,17.18,120600.0
2009-10-27 13:30:00,17.17,17.26,17.0,17.17,280500.0,17.17,17.26,17.0,17.17,280500.0
2009-10-27 14:00:00,17.17,17.19,17.02,17.13,104600.0,17.17,17.19,17.02,17.13,104600.0
2009-10-27 14:30:00,17.13,17.3,17.12,17.22,84600.0,17.13,17.3,17.12,17.22,84600.0
2009-10-27 15:00:00,17.22,17.25,17.13,17.14,65600.0,17.22,17.25,17.13,17.14,65600.0
2009-10-27 15:30:00,17.15,17.3,17.11,17.13,317500.0,17.15,17.3,17.11,17.13,317500.0
2009-10-28 09:30:00,17.07,17.29,17.0,17.14,105300.0,17.07,17.29,17.0,17.14,105300.0
2009-10-28 10:00:00,17.1,17.13,16.9,16.9,141900.0,17.1,17.13,16.9,16.9,141900.0
2009-10-28 10:30:00,16.91,16.95,16.65,16.7,208800.0,16.91,16.95,16.65,16.7,208800.0
2009-10-28 11:00:00,16.7,16.74,16.6,16.67,218600.0,16.7,16.74,16.6,16.67,218600.0
2009-10-28 11:30:00,16.67,16.72,16.5,16.55,198900.0,16.67,16.72,16.5,16.55,198900.0
2009-10-28 12:00:00,16.55,16.59,16.5,16.52,108900.0,16.55,16.59,16.5,16.52,108900.0
2009-10-28 12:30:00,16.53,16.53,16.28,16.33,266000.0,16.53,16.53,16.28,16.33,266000.0
2009-10-28 13:00:00,16.31,16.56,16.28,16.47,71900.0,16.31,16.56,16.28,16.47,71900.0
2009-10-28 13:30:00,16.49,16.5,16.43,16.48,54500.0,16.49,16.5,16.43,16.48,54500.0
2009-10-28 14:00:00,16.47,16.48,16.4,16.4,153500.0,16.47,16.48,16.4,16.4,153500.0
2009-10-28 14:30:00,16.41,16.43,16.32,16.35,227100.0,16.41,16.43,16.32,16.35,227100.0
2009-10-28 15:00:00,16.34,16.37,16.12,16.15,356400.0,16.34,16.37,16.12,16.15,356400.0
2009-10-28 15:30:00,16.16,16.21,16.02,16.07,743500.0,16.16,16.21,16.02,16.07,743500.0
2009-10-29 09:30:00,16.2,16.63,16.2,16.41,210700.0,16.2,16.63,16.2,16.41,210700.0
2009-10-29 10:00:00,16.41,16.74,16.39,16.63,456300.0,16.41,16.74,16.39,16.63,456300.0
2009-10-29 10:30:00,16.62,16.67,16.55,16.6,87300.0,16.62,16.67,16.55,16.6,87300.0
2009-10-29 11:00:00,16.59,16.61,16.5,16.51,61100.0,16.59,16.61,16.5,16.51,61100.0
2009-10-29 11:30:00,16.5,16.58,16.5,16.51,53500.0,16.5,16.58,16.5,16.51,53500.0
2009-10-29 12:00:00,16.51,16.56,16.45,16.45,80000.0,16.51,16.56,16.45,16.45,80000.0
2009-10-29 12:30:00,16.44,16.54,16.44,16.52,90900.0,16.44,16.54,16.44,16.52,90900.0
2009-10-29 13:00:00,16.53,16.56,16.47,16.51,82500.0,16.53,16.56,16.47,16.51,82500.0
2009-10-29 13:30:00,16.52,16.55,16.48,16.48,37500.0,16.52,16.55,16.48,16.48,37500.0
2009-10-29 14:00:00,16.48,16.57,16.48,16.55,65100.0,16.48,16.57,16.48,16.55,65100.0
2009-10-29 14:30:00,16.55,16.67,16.55,16.67,60600.0,16.55,16.67,16.55,16.67,60600.0
2009-10-29 15:00:00,16.67,16.73,16.63,16.72,98600.0,16.67,16.73,16.63,16.72,98600.0
2009-10-29 15:30:00,16.73,16.73,16.64,16.71,237700.0,16.73,16.73,16.64,16.71,237700.0
2009-10-30 09:30:00,16.62,16.78,16.43,16.48,125100.0,16.62,16.78,16.43,16.48,125100.0
2009-10-30 10:00:00,16.46,16.55,16.4,16.45,64300.0,16.46,16.55,16.4,16.45,64300.0
2009-10-30 10:30:00,16.45,16.45,16.26,16.4,59900.0,16.45,16.45,16.26,16.4,59900.0
2009-10-30 11:00:00,16.39,16.42,16.27,16.28,70600.0,16.39,16.42,16.27,16.28,70600.0
2009-10-30 11:30:00,16.28,16.29,16.11,16.18,54200.0,16.28,16.29,16.11,16.18,54200.0
2009-10-30 12:00:00,16.18,16.25,16.1,16.1,63100.0,16.18,16.25,16.1,16.1,63100.0
2009-10-30 12:30:00,16.11,16.18,16.0,16.0,132000.0,16.11,16.18,16.0,16.0,132000.0
2009-10-30 13:00:00,16.0,16.09,15.9,15.95,169300.0,16.0,16.09,15.9,15.95,169300.0
2009-10-30 13:30:00,15.95,16.01,15.85,15.93,107900.0,15.95,16.01,15.85,15.93,107900.0
2009-10-30 14:00:00,15.92,16.14,15.92,16.04,102700.0,15.92,16.14,15.92,16.04,102700.0
2009-10-30 14:30:00,16.05,16.11,15.96,16.02,96400.0,16.05,16.11,15.96,16.02,96400.0
2009-10-30 15:00:00,16.02,16.1,15.95,16.03,100400.0,16.02,16.1,15.95,16.03,100400.0
2009-10-30 15:30:00,16.03,16.14,15.98,16.02,387300.0,16.03,16.14,15.98,16.02,387300.0
2009-11-02 09:30:00,16.17,16.41,15.77,15.93,211400.0,16.17,16.41,15.77,15.93,211400.0
2009-11-02 10:00:00,15.99,16.29,15.99,16.2,113300.0,15.99,16.29,15.99,16.2,113300.0
2009-11-02 10:30:00,16.23,16.33,16.2,16.2,104300.0,16.23,16.33,16.2,16.2,104300.0
2009-11-02 11:00:00,16.2,16.21,16.06,16.12,81600.0,16.2,16.21,16.06,16.12,81600.0
2009-11-02 11:30:00,16.12,16.17,16.08,16.1,19300.0,16.12,16.17,16.08,16.1,19300.0
2009-11-02 12:00:00,16.1,16.11,16.01,16.02,29000.0,16.1,16.11,16.01,16.02,29000.0
2009-11-02 12:30:00,16.01,16.02,15.71,15.71,109700.0,16.01,16.02,15.71,15.71,109700.0
2009-11-02 13:00:00,15.71,15.89,15.7,15.87,64600.0,15.71,15.89,15.7,15.87,64600.0
2009-11-02 13:30:00,15.87,15.87,15.71,15.71,55900.0,15.87,15.87,15.71,15.71,55900.0
2009-11-02 14:00:00,15.71,15.83,15.65,15.83,135800.0,15.71,15.83,15.65,15.83,135800.0
2009-11-02 14:30:00,15.84,15.87,15.73,15.81,95200.0,15.84,15.87,15.73,15.81,95200.0
2009-11-02 15:00:00,15.81,15.85,15.72,15.78,75200.0,15.81,15.85,15.72,15.78,75200.0
2009-11-02 15:30:00,15.78,15.95,15.77,15.95,224200.0,15.78,15.95,15.77,15.95,224200.0
2009-11-03 09:30:00,15.76,15.79,15.53,15.64,175800.0,15.76,15.79,15.53,15.64,175800.0
2009-11-03 10:00:00,15.62,15.76,15.55,15.63,136500.0,15.62,15.76,15.55,15.63,136500.0
2009-11-03 10:30:00,15.62,15.68,15.55,15.59,87500.0,15.62,15.68,15.55,15.59,87500.0
2009-11-03 11:00:00,15.59,15.7,15.55,15.65,79700.0,15.59,15.7,15.55,15.65,79700.0
2009-11-03 11:30:00,15.65,15.66,15.55,15.61,75000.0,15.65,15.66,15.55,15.61,75000.0
2009-11-03 12:00:00,15.61,15.7,15.55,15.7,96900.0,15.61,15.7,15.55,15.7,96900.0
2009-11-03 12:30:00,15.68,15.78,15.61,15.62,108500.0,15.68,15.78,15.61,15.62,108500.0
2009-11-03 13:00:00,15.61,15.75,15.6,15.66,118000.0,15.61,15.75,15.6,15.66,118000.0
2009-11-03 13:30:00,15.65,15.68,15.61,15.67,81100.0,15.65,15.68,15.61,15.67,81100.0
2009-11-03 14:00:00,15.67,15.77,15.66,15.76,113500.0,15.67,15.77,15.66,15.76,113500.0
2009-11-03 14:30:00,15.74,15.77,15.63,15.68,96900.0,15.74,15.77,15.63,15.68,96900.0
2009-11-03 15:00:00,15.68,15.7,15.62,15.69,108300.0,15.68,15.7,15.62,15.69,108300.0
2009-11-03 15:30:00,15.7,15.81,15.7,15.76,316500.0,15.7,15.81,15.7,15.76,316500.0
2009-11-04 09:30:00,16.0,16.3,16.0,16.23,173200.0,16.0,16.3,16.0,16.23,173200.0
2009-11-04 10:00:00,16.23,16.48,16.21,16.42,211000.0,16.23,16.48,16.21,16.42,211000.0
2009-11-04 10:30:00,16.42,16.45,16.34,16.41,81500.0,16.42,16.45,16.34,16.41,81500.0
2009-11-04 11:00:00,16.41,16.41,16.31,16.33,56900.0,16.41,16.41,16.31,16.33,56900.0
2009-11-04 11:30:00,16.32,16.32,16.22,16.22,69000.0,16.32,16.32,16.22,16.22,69000.0
2009-11-04 12:00:00,16.23,16.3,16.22,16.25,54800.0,16.23,16.3,16.22,16.25,54800.0
2009-11-04 12:30:00,16.25,16.27,16.22,16.24,56500.0,16.25,16.27,16.22,16.24,56500.0
2009-11-04 13:00:00,16.24,16.35,16.18,16.2,153100.0,16.24,16.35,16.18,16.2,153100.0
2009-11-04 13:30:00,16.2,16.27,16.18,16.26,49100.0,16.2,16.27,16.18,16.26,49100.0
2009-11-04 14:00:00,16.27,16.29,16.1,16.11,116100.0,16.27,16.29,16.1,16.11,116100.0
2009-11-04 14:30:00,16.12,16.32,16.1,16.31,118500.0,16.12,16.32,16.1,16.31,118500.0
2009-11-04 15:00:00,16.3,16.31,16.14,16.19,156900.0,16.3,16.31,16.14,16.19,156900.0
2009-11-04 15:30:00,16.2,16.22,16.07,16.1,275300.0,16.2,16.22,16.07,16.1,275300.0
2009-11-05 09:30:00,16.34,16.49,16.26,16.49,125100.0,16.34,16.49,16.26,16.49,125100.0
2009-11-05 10:00:00,16.48,16.56,16.36,16.36,99200.0,16.48,16.56,16.36,16.36,99200.0
2009-11-05 10:30:00,16.36,16.58,16.36,16.51,106800.0,16.36,16.58,16.36,16.51,106800.0
2009-11-05 11:00:00,16.5,16.51,16.33,16.36,64100.0,16.5,16.51,16.33,16.36,64100.0
2009-11-05 11:30:00,16.35,16.39,16.33,16.33,35700.0,16.35,16.39,16.33,16.33,35700.0
2009-11-05 12:00:00,16.33,16.43,16.32,16.35,56000.0,16.33,16.43,16.32,16.35,56000.0
2009-11-05 12:30:00,16.35,16.45,16.35,16.45,38300.0,16.35,16.45,16.35,16.45,38300.0
2009-11-05 13:00:00,16.43,16.45,16.39,16.42,53000.0,16.43,16.45,16.39,16.42,53000.0
2009-11-05 13:30:00,16.42,16.45,16.39,16.43,61700.0,16.42,16.45,16.39,16.43,61700.0
2009-11-05 14:00:00,16.42,16.45,16.36,16.39,72100.0,16.42,16.45,16.36,16.39,72100.0
2009-11-05 14:30:00,16.39,16.42,16.35,16.37,135200.0,16.39,16.42,16.35,16.37,135200.0
2009-11-05 15:00:00,16.37,16.41,16.34,16.37,99900.0,16.37,16.41,16.34,16.37,99900.0
2009-11-05 15:30:00,16.37,16.43,16.3,16.43,240000.0,16.37,16.43,16.3,16.43,240000.0
2009-11-06 09:30:00,16.27,16.76,16.26,16.68,243100.0,16.27,16.76,16.26,16.68,243100.0
2009-11-06 10:00:00,16.7,16.75,16.5,16.5,105800.0,16.7,16.75,16.5,16.5,105800.0
2009-11-06 10:30:00,16.51,16.61,16.44,16.58,87300.0,16.51,16.61,16.44,16.58,87300.0
2009-11-06 11:00:00,16.58,16.6,16.46,16.56,52700.0,16.58,16.6,16.46,16.56,52700.0
2009-11-06 11:30:00,16.54,16.61,16.49,16.53,46600.0,16.54,16.61,16.49,16.53,46600.0
2009-11-06 12:00:00,16.54,16.66,16.53,16.66,61800.0,16.54,16.66,16.53,16.66,61800.0
2009-11-06 12:30:00,16.66,16.67,16.54,16.55,65500.0,16.66,16.67,16.54,16.55,65500.0
2009-11-06 13:00:00,16.56,16.66,16.5,16.64,56700.0,16.56,16.66,16.5,16.64,56700.0
2009-11-06 13:30:00,16.64,16.68,16.56,16.56,31300.0,16.64,16.68,16.56,16.56,31300.0
2009-11-06 14:00:00,16.56,16.68,16.51,16.67,82300.0,16.56,16.68,16.51,16.67,82300.0
2009-11-06 14:30:00,16.68,16.68,16.62,16.63,79000.0,16.68,16.68,16.62,16.63,79000.0
2009-11-06 15:00:00,16.63,16.64,16.56,16.58,59400.0,16.63,16.64,16.56,16.58,59400.0
2009-11-06 15:30:00,16.59,16.67,16.59,16.63,198000.0,16.59,16.67,16.59,16.63,198000.0
2009-11-09 09:30:00,16.75,17.25,16.75,17.18,253200.0,16.75,17.25,16.75,17.18,253200.0
2009-11-09 10:00:00,17.2,17.3,17.19,17.26,155300.0,17.2,17.3,17.19,17.26,155300.0
2009-11-09 10:30:00,17.26,17.3,17.2,17.25,76000.0,17.26,17.3,17.2,17.25,76000.0
2009-11-09 11:00:00,17.25,18.08,17.23,17.86,1224000.0,17.25,18.08,17.23,17.86,1224000.0
2009-11-09 11:30:00,17.86,18.0,17.62,17.83,1093600.0,17.86,18.0,17.62,17.83,1093600.0
2009-11-09 12:00:00,17.84,17.96,17.83,17.93,245500.0,17.84,17.96,17.83,17.93,245500.0
2009-11-09 12:30:00,17.92,18.33,17.92,18.32,564100.0,17.92,18.33,17.92,18.32,564100.0
2009-11-09 13:00:00,18.33,18.35,18.1,18.16,356000.0,18.33,18.35,18.1,18.16,356000.0
2009-11-09 13:30:00,18.17,18.22,17.96,17.96,258900.0,18.17,18.22,17.96,17.96,258900.0
2009-11-09 14:00:00,17.96,18.0,17.9,17.96,155700.0,17.96,18.0,17.9,17.96,155700.0
2009-11-09 14:30:00,17.96,18.09,17.96,18.06,127800.0,17.96,18.09,17.96,18.06,127800.0
2009-11-09 15:00:00,18.05,18.1,17.97,18.1,279200.0,18.05,18.1,17.97,18.1,279200.0
2009-11-09 15:30:00,18.11,18.13,17.98,18.1,563000.0,18.11,18.13,17.98,18.1,563000.0
2009-11-10 09:30:00,17.9,18.25,17.67,18.03,252300.0,17.9,18.25,17.67,18.03,252300.0
2009-11-10 10:00:00,18.04,18.05,17.78,17.9,158400.0,18.04,18.05,17.78,17.9,158400.0
2009-11-10 10:30:00,17.89,17.89,17.65,17.68,135700.0,17.89,17.89,17.65,17.68,135700.0
2009-11-10 11:00:00,17.69,17.77,17.51,17.58,174900.0,17.69,17.77,17.51,17.58,174900.0
2009-11-10 11:30:00,17.59,17.83,17.53,17.78,98700.0,17.59,17.83,17.53,17.78,98700.0
2009-11-10 12:00:00,17.78,17.85,17.75,17.8,77800.0,17.78,17.85,17.75,17.8,77800.0
2009-11-10 12:30:00,17.8,17.9,17.71,17.85,73900.0,17.8,17.9,17.71,17.85,73900.0
2009-11-10 13:00:00,17.86,17.95,17.84,17.87,44600.0,17.86,17.95,17.84,17.87,44600.0
2009-11-10 13:30:00,17.88,17.95,17.86,17.93,56200.0,17.88,17.95,17.86,17.93,56200.0
2009-11-10 14:00:00,17.93,17.94,17.86,17.91,68500.0,17.93,17.94,17.86,17.91,68500.0
2009-11-10 14:30:00,17.91,18.0,17.9,17.97,68900.0,17.91,18.0,17.9,17.97,68900.0
2009-11-10 15:00:00,17.97,18.04,17.92,18.01,95600.0,17.97,18.04,17.92,18.01,95600.0
2009-11-10 15:30:00,18.01,18.02,17.93,17.99,176400.0,18.01,18.02,17.93,17.99,176400.0
2009-11-11 09:30:00,18.16,18.3,18.03,18.28,115200.0,18.16,18.3,18.03,18.28,115200.0
2009-11-11 10:00:00,18.27,18.45,18.24,18.35,146500.0,18.27,18.45,18.24,18.35,146500.0
2009-11-11 10:30:00,18.35,18.36,18.12,18.14,140400.0,18.35,18.36,18.12,18.14,140400.0
2009-11-11 11:00:00,18.13,18.2,18.0,18.1,99300.0,18.13,18.2,18.0,18.1,99300.0
2009-11-11 11:30:00,18.11,18.17,17.96,18.02,60400.0,18.11,18.17,17.96,18.02,60400.0
2009-11-11 12:00:00,18.01,18.02,17.95,17.98,32400.0,18.01,18.02,17.95,17.98,32400.0
2009-11-11 12:30:00,17.97,18.12,17.97,17.99,76200.0,17.97,18.12,17.97,17.99,76200.0
2009-11-11 13:00:00,18.0,18.06,17.98,18.01,31700.0,18.0,18.06,17.98,18.01,31700.0
2009-11-11 13:30:00,18.0,18.02,17.92,18.0,80500.0,18.0,18.02,17.92,18.0,80500.0
2009-11-11 14:00:00,18.0,18.12,17.97,18.1,37500.0,18.0,18.12,17.97,18.1,37500.0
2009-11-11 14:30:00,18.1,18.2,18.1,18.18,56200.0,18.1,18.2,18.1,18.18,56200.0
2009-11-11 15:00:00,18.18,18.2,18.11,18.18,70700.0,18.18,18.2,18.11,18.18,70700.0
2009-11-11 15:30:00,18.18,18.23,18.16,18.17,169100.0,18.18,18.23,18.16,18.17,169100.0
2009-11-12 09:30:00,18.59,18.59,18.15,18.58,231800.0,18.59,18.59,18.15,18.58,231800.0
2009-11-12 10:00:00,18.58,18.6,18.17,18.37,112400.0,18.58,18.6,18.17,18.37,112400.0
2009-11-12 10:30:00,18.36,18.55,18.3,18.45,113800.0,18.36,18.55,18.3,18.45,113800.0
2009-11-12 11:00:00,18.44,18.47,18.29,18.36,91700.0,18.44,18.47,18.29,18.36,91700.0
2009-11-12 11:30:00,18.36,18.36,18.23,18.31,59200.0,18.36,18.36,18.23,18.31,59200.0
2009-11-12 12:00:00,18.33,18.42,18.3,18.39,61800.0,18.33,18.42,18.3,18.39,61800.0
2009-11-12 12:30:00,18.38,18.38,18.23,18.28,52100.0,18.38,18.38,18.23,18.28,52100.0
2009-11-12 13:00:00,18.26,18.26,18.2,18.22,56900.0,18.26,18.26,18.2,18.22,56900.0
2009-11-12 13:30:00,18.23,18.24,18.2,18.24,47200.0,18.23,18.24,18.2,18.24,47200.0
2009-11-12 14:00:00,18.25,18.29,18.2,18.2,49100.0,18.25,18.29,18.2,18.2,49100.0
2009-11-12 14:30:00,18.21,18.27,18.12,18.15,83800.0,18.21,18.27,18.12,18.15,83800.0
2009-11-12 15:00:00,18.15,18.16,18.08,18.1,75500.0,18.15,18.16,18.08,18.1,75500.0
2009-11-12 15:30:00,18.1,18.17,18.08,18.15,235700.0,18.1,18.17,18.08,18.15,235700.0
2009-11-13 09:30:00,18.24,18.27,18.06,18.13,139000.0,18.24,18.27,18.06,18.13,139000.0
2009-11-13 10:00:00,18.15,18.31,18.11,18.25,407800.0,18.15,18.31,18.11,18.25,407800.0
2009-11-13 10:30:00,18.25,18.49,18.25,18.4,111400.0,18.25,18.49,18.25,18.4,111400.0
2009-11-13 11:00:00,18.39,18.41,18.31,18.35,72800.0,18.39,18.41,18.31,18.35,72800.0
2009-11-13 11:30:00,18.33,18.43,18.33,18.41,58900.0,18.33,18.43,18.33,18.41,58900.0
2009-11-13 12:00:00,18.41,18.45,18.41,18.45,125500.0,18.41,18.45,18.41,18.45,125500.0
2009-11-13 12:30:00,18.45,18.46,18.38,18.39,76900.0,18.45,18.46,18.38,18.39,76900.0
2009-11-13 13:00:00,18.38,18.49,18.38,18.48,70400.0,18.38,18.49,18.38,18.48,70400.0
2009-11-13 13:30:00,18.48,18.5,18.4,18.43,52100.0,18.48,18.5,18.4,18.43,52100.0
2009-11-13 14:00:00,18.44,18.44,18.34,18.36,92600.0,18.44,18.44,18.34,18.36,92600.0
2009-11-13 14:30:00,18.36,18.36,18.25,18.29,61900.0,18.36,18.36,18.25,18.29,61900.0
2009-11-13 15:00:00,18.28,18.45,18.27,18.44,86300.0,18.28,18.45,18.27,18.44,86300.0
2009-11-13 15:30:00,18.44,18.5,18.44,18.5,276100.0,18.44,18.5,18.44,18.5,276100.0
2009-11-16 09:30:00,18.59,18.86,18.53,18.78,177600.0,18.59,18.86,18.53,18.78,177600.0
2009-11-16 10:00:00,18.78,18.8,18.61,18.68,119400.0,18.78,18.8,18.61,18.68,119400.0
2009-11-16 10:30:00,18.68,18.7,18.61,18.68,38200.0,18.68,18.7,18.61,18.68,38200.0
2009-11-16 11:00:00,18.68,18.69,18.52,18.52,61900.0,18.68,18.69,18.52,18.52,61900.0
2009-11-16 11:30:00,18.53,18.72,18.53,18.61,59700.0,18.53,18.72,18.53,18.61,59700.0
2009-11-16 12:00:00,18.61,18.62,18.54,18.61,38200.0,18.61,18.62,18.54,18.61,38200.0
2009-11-16 12:30:00,18.62,18.67,18.56,18.65,38800.0,18.62,18.67,18.56,18.65,38800.0
2009-11-16 13:00:00,18.65,18.7,18.65,18.66,40500.0,18.65,18.7,18.65,18.66,40500.0
2009-11-16 13:30:00,18.67,18.7,18.66,18.69,72400.0,18.67,18.7,18.66,18.69,72400.0
2009-11-16 14:00:00,18.69,18.73,18.64,18.67,108200.0,18.69,18.73,18.64,18.67,108200.0
2009-11-16 14:30:00,18.67,18.7,18.65,18.69,75900.0,18.67,18.7,18.65,18.69,75900.0
2009-11-16 15:00:00,18.7,18.7,18.55,18.61,90300.0,18.7,18.7,18.55,18.61,90300.0
2009-11-16 15:30:00,18.61,18.62,18.56,18.62,203000.0,18.61,18.62,18.56,18.62,203000.0
2009-11-17 09:30:00,18.29,18.78,18.29,18.67,136500.0,18.29,18.78,18.29,18.67,136500.0
2009-11-17 10:00:00,18.68,18.75,18.62,18.68,50100.0,18.68,18.75,18.62,18.68,50100.0
2009-11-17 10:30:00,18.68,18.68,18.45,18.47,66300.0,18.68,18.68,18.45,18.47,66300.0
2009-11-17 11:00:00,18.46,18.54,18.4,18.53,69800.0,18.46,18.54,18.4,18.53,69800.0
2009-11-17 11:30:00,18.53,18.6,18.52,18.54,25500.0,18.53,18.6,18.52,18.54,25500.0
2009-11-17 12:00:00,18.54,18.67,18.51,18.57,33400.0,18.54,18.67,18.51,18.57,33400.0
2009-11-17 12:30:00,18.57,18.61,18.55,18.57,65100.0,18.57,18.61,18.55,18.57,65100.0
2009-11-17 13:00:00,18.57,18.76,18.55,18.74,77700.0,18.57,18.76,18.55,18.74,77700.0
2009-11-17 13:30:00,18.74,18.75,18.69,18.71,63100.0,18.74,18.75,18.69,18.71,63100.0
2009-11-17 14:00:00,18.72,18.77,18.66,18.77,73000.0,18.72,18.77,18.66,18.77,73000.0
2009-11-17 14:30:00,18.76,18.92,18.74,18.91,141800.0,18.76,18.92,18.74,18.91,141800.0
2009-11-17 15:00:00,18.92,18.95,18.86,18.87,177300.0,18.92,18.95,18.86,18.87,177300.0
2009-11-17 15:30:00,18.87,18.9,18.85,18.89,191900.0,18.87,18.9,18.85,18.89,191900.0
2009-11-18 09:30:00,18.77,19.0,18.6,18.68,299000.0,18.77,19.0,18.6,18.68,299000.0
2009-11-18 10:00:00,18.67,18.83,18.55,18.83,163000.0,18.67,18.83,18.55,18.83,163000.0
2009-11-18 10:30:00,18.83,18.94,18.77,18.8,73700.0,18.83,18.94,18.77,18.8,73700.0
2009-11-18 11:00:00,18.82,18.88,18.66,18.67,82100.0,18.82,18.88,18.66,18.67,82100.0
2009-11-18 11:30:00,18.68,18.74,18.62,18.7,50200.0,18.68,18.74,18.62,18.7,50200.0
2009-11-18 12:00:00,18.7,18.74,18.69,18.73,20200.0,18.7,18.74,18.69,18.73,20200.0
2009-11-18 12:30:00,18.74,18.74,18.61,18.64,39700.0,18.74,18.74,18.61,18.64,39700.0
2009-11-18 13:00:00,18.64,18.65,18.61,18.65,34000.0,18.64,18.65,18.61,18.65,34000.0
2009-11-18 13:30:00,18.64,18.69,18.63,18.67,50300.0,18.64,18.69,18.63,18.67,50300.0
2009-11-18 14:00:00,18.66,18.71,18.65,18.7,42900.0,18.66,18.71,18.65,18.7,42900.0
2009-11-18 14:30:00,18.71,18.76,18.7,18.73,41400.0,18.71,18.76,18.7,18.73,41400.0
2009-11-18 15:00:00,18.74,18.74,18.67,18.67,41200.0,18.74,18.74,18.67,18.67,41200.0
2009-11-18 15:30:00,18.67,18.7,18.63,18.69,113500.0,18.67,18.7,18.63,18.69,113500.0
2009-11-19 09:30:00,18.4,18.44,18.04,18.16,297100.0,18.4,18.44,18.04,18.16,297100.0
2009-11-19 10:00:00,18.16,18.3,18.13,18.23,96700.0,18.16,18.3,18.13,18.23,96700.0
2009-11-19 10:30:00,18.22,18.23,18.15,18.15,62900.0,18.22,18.23,18.15,18.15,62900.0
2009-11-19 11:00:00,18.14,18.2,18.14,18.16,37200.0,18.14,18.2,18.14,18.16,37200.0
2009-11-19 11:30:00,18.16,18.22,18.15,18.21,39500.0,18.16,18.22,18.15,18.21,39500.0
2009-11-19 12:00:00,18.21,18.3,18.2,18.29,32200.0,18.21,18.3,18.2,18.29,32200.0
2009-11-19 12:30:00,18.29,18.29,18.23,18.27,78500.0,18.29,18.29,18.23,18.27,78500.0
2009-11-19 13:00:00,18.27,18.28,18.23,18.25,33200.0,18.27,18.28,18.23,18.25,33200.0
2009-11-19 13:30:00,18.25,18.39,18.23,18.36,67600.0,18.25,18.39,18.23,18.36,67600.0
2009-11-19 14:00:00,18.35,18.35,18.2,18.2,58400.0,18.35,18.35,18.2,18.2,58400.0
2009-11-19 14:30:00,18.2,18.28,18.16,18.24,58100.0,18.2,18.28,18.16,18.24,58100.0
2009-11-19 15:00:00,18.24,18.26,18.17,18.18,51600.0,18.24,18.26,18.17,18.18,51600.0
2009-11-19 15:30:00,18.19,18.35,18.17,18.34,261400.0,18.19,18.35,18.17,18.34,261400.0
2009-11-20 09:30:00,18.11,18.31,18.05,18.18,103900.0,18.11,18.31,18.05,18.18,103900.0
2009-11-20 10:00:00,18.19,18.22,18.1,18.18,50500.0,18.19,18.22,18.1,18.18,50500.0
2009-11-20 10:30:00,18.17,18.17,17.93,17.95,140400.0,18.17,18.17,17.93,17.95,140400.0
2009-11-20 11:00:00,17.95,17.97,17.91,17.92,95500.0,17.95,17.97,17.91,17.92,95500.0
2009-11-20 11:30:00,17.92,18.04,17.92,18.04,59600.0,17.92,18.04,17.92,18.04,59600.0
2009-11-20 12:00:00,18.04,18.06,18.01,18.05,71200.0,18.04,18.06,18.01,18.05,71200.0
2009-11-20 12:30:00,18.06,18.1,18.02,18.08,45500.0,18.06,18.1,18.02,18.08,45500.0
2009-11-20 13:00:00,18.09,18.12,18.02,18.04,48500.0,18.09,18.12,18.02,18.04,48500.0
2009-11-20 13:30:00,18.03,18.12,18.0,18.12,35200.0,18.03,18.12,18.0,18.12,35200.0
2009-11-20 14:00:00,18.12,18.12,18.07,18.07,38100.0,18.12,18.12,18.07,18.07,38100.0
2009-11-20 14:30:00,18.06,18.12,18.03,18.05,48600.0,18.06,18.12,18.03,18.05,48600.0
2009-11-20 15:00:00,18.04,18.11,17.96,18.08,235100.0,18.04,18.11,17.96,18.08,235100.0
2009-11-20 15:30:00,18.07,18.28,18.07,18.09,601700.0,18.07,18.28,18.07,18.09,601700.0
2009-11-23 09:30:00,18.06,18.38,17.76,17.8,512500.0,18.06,18.38,17.76,17.8,512500.0
2009-11-23 10:00:00,17.8,17.83,17.27,17.5,873000.0,17.8,17.83,17.27,17.5,873000.0
2009-11-23 10:30:00,17.5,17.53,17.0,17.08,682000.0,17.5,17.53,17.0,17.08,682000.0
2009-11-23 11:00:00,17.08,17.29,16.75,16.81,930500.0,17.08,17.29,16.75,16.81,930500.0
2009-11-23 11:30:00,16.81,17.02,16.75,16.9,535700.0,16.81,17.02,16.75,16.9,535700.0
2009-11-23 12:00:00,16.89,17.13,16.89,16.98,307000.0,16.89,17.13,16.89,16.98,307000.0
2009-11-23 12:30:00,16.97,17.03,16.92,16.98,148300.0,16.97,17.03,16.92,16.98,148300.0
2009-11-23 13:00:00,16.99,17.11,16.88,16.93,243700.0,16.99,17.11,16.88,16.93,243700.0
2009-11-23 13:30:00,16.92,16.93,16.88,16.92,84500.0,16.92,16.93,16.88,16.92,84500.0
2009-11-23 14:00:00,16.93,16.96,16.7,16.78,531300.0,16.93,16.96,16.7,16.78,531300.0
2009-11-23 14:30:00,16.77,16.79,16.62,16.7,305800.0,16.77,16.79,16.62,16.7,305800.0
2009-11-23 15:00:00,16.7,16.92,16.7,16.78,261200.0,16.7,16.92,16.7,16.78,261200.0
2009-11-23 15:30:00,16.78,16.8,16.7,16.73,566900.0,16.78,16.8,16.7,16.73,566900.0
2009-11-24 09:30:00,17.15,17.53,17.06,17.34,665200.0,17.15,17.53,17.06,17.34,665200.0
2009-11-24 10:00:00,17.37,17.77,17.28,17.66,466300.0,17.37,17.77,17.28,17.66,466300.0
2009-11-24 10:30:00,17.65,17.99,17.62,17.69,526200.0,17.65,17.99,17.62,17.69,526200.0
2009-11-24 11:00:00,17.69,17.87,17.68,17.82,160600.0,17.69,17.87,17.68,17.82,160600.0
2009-11-24 11:30:00,17.82,17.95,17.77,17.9,247500.0,17.82,17.95,17.77,17.9,247500.0
2009-11-24 12:00:00,17.91,17.99,17.83,17.97,134900.0,17.91,17.99,17.83,17.97,134900.0
2009-11-24 12:30:00,17.97,18.09,17.94,18.05,289800.0,17.97,18.09,17.94,18.05,289800.0
2009-11-24 13:00:00,18.04,18.16,18.02,18.15,211600.0,18.04,18.16,18.02,18.15,211600.0
2009-11-24 13:30:00,18.15,18.21,18.13,18.17,256600.0,18.15,18.21,18.13,18.17,256600.0
2009-11-24 14:00:00,18.17,18.24,18.1,18.23,206100.0,18.17,18.24,18.1,18.23,206100.0
2009-11-24 14:30:00,18.24,18.37,18.21,18.36,354100.0,18.24,18.37,18.21,18.36,354100.0
2009-11-24 15:00:00,18.36,18.36,18.22,18.26,314500.0,18.36,18.36,18.22,18.26,314500.0
2009-11-24 15:30:00,18.25,18.45,18.25,18.38,591800.0,18.25,18.45,18.25,18.38,591800.0
2009-11-25 09:30:00,18.19,18.19,17.7,17.79,602100.0,18.19,18.19,17.7,17.79,602100.0
2009-11-25 10:00:00,17.8,17.88,17.74,17.8,248900.0,17.8,17.88,17.74,17.8,248900.0
2009-11-25 10:30:00,17.8,17.95,17.72,17.88,202000.0,17.8,17.95,17.72,17.88,202000.0
2009-11-25 11:00:00,17.87,17.88,17.76,17.84,88100.0,17.87,17.88,17.76,17.84,88100.0
2009-11-25 11:30:00,17.84,17.89,17.81,17.86,71900.0,17.84,17.89,17.81,17.86,71900.0
2009-11-25 12:00:00,17.86,17.86,17.76,17.79,83600.0,17.86,17.86,17.76,17.79,83600.0
2009-11-25 12:30:00,17.79,17.8,17.72,17.75,77400.0,17.79,17.8,17.72,17.75,77400.0
2009-11-25 13:00:00,17.75,17.88,17.74,17.88,51600.0,17.75,17.88,17.74,17.88,51600.0
2009-11-25 13:30:00,17.87,17.92,17.84,17.92,63300.0,17.87,17.92,17.84,17.92,63300.0
2009-11-25 14:00:00,17.91,17.94,17.86,17.93,39400.0,17.91,17.94,17.86,17.93,39400.0
2009-11-25 14:30:00,17.92,17.99,17.91,17.98,73500.0,17.92,17.99,17.91,17.98,73500.0
2009-11-25 15:00:00,17.96,18.0,17.94,17.99,50000.0,17.96,18.0,17.94,17.99,50000.0
2009-11-25 15:30:00,17.99,18.0,17.95,17.99,304200.0,17.99,18.0,17.95,17.99,304200.0
2009-11-27 09:30:00,17.02,17.61,17.0,17.48,238800.0,17.02,17.61,17.0,17.48,238800.0
2009-11-27 10:00:00,17.46,17.63,17.42,17.5,61200.0,17.46,17.63,17.42,17.5,61200.0
2009-11-27 10:30:00,17.48,17.62,17.47,17.6,63900.0,17.48,17.62,17.47,17.6,63900.0
2009-11-27 11:00:00,17.6,17.63,17.58,17.63,45100.0,17.6,17.63,17.58,17.63,45100.0
2009-11-27 11:30:00,17.63,17.68,17.6,17.61,40800.0,17.63,17.68,17.6,17.61,40800.0
2009-11-27 12:00:00,17.62,17.63,17.5,17.51,75500.0,17.62,17.63,17.5,17.51,75500.0
2009-11-27 12:30:00,17.51,17.62,17.44,17.44,98600.0,17.51,17.62,17.44,17.44,98600.0
2009-11-27 13:00:00,17.44,17.44,17.43,17.44,8900.0,17.44,17.44,17.43,17.44,8900.0
2009-11-27 13:30:00,17.44,17.44,17.44,17.44,0.0,17.44,17.44,17.44,17.44,0.0
2009-11-27 14:00:00,17.44,17.44,17.44,17.44,0.0,17.44,17.44,17.44,17.44,0.0
2009-11-27 14:30:00,17.44,17.44,17.44,17.44,0.0,17.44,17.44,17.44,17.44,0.0
2009-11-27 15:00:00,17.44,17.44,17.44,17.44,0.0,17.44,17.44,17.44,17.44,0.0
2009-11-27 15:30:00,17.44,17.44,17.44,17.44,0.0,17.44,17.44,17.44,17.44,0.0
2009-11-30 09:30:00,17.52,17.75,17.44,17.49,122400.0,17.52,17.75,17.44,17.49,122400.0
2009-11-30 10:00:00,17.49,17.76,17.49,17.72,83400.0,17.49,17.76,17.49,17.72,83400.0
2009-11-30 10:30:00,17.72,17.83,17.59,17.62,119300.0,17.72,17.83,17.59,17.62,119300.0
2009-11-30 11:00:00,17.64,17.68,17.53,17.55,64400.0,17.64,17.68,17.53,17.55,64400.0
2009-11-30 11:30:00,17.55,17.68,17.54,17.68,60400.0,17.55,17.68,17.54,17.68,60400.0
2009-11-30 12:00:00,17.67,17.76,17.65,17.7,63600.0,17.67,17.76,17.65,17.7,63600.0
2009-11-30 12:30:00,17.69,17.69,17.64,17.67,48800.0,17.69,17.69,17.64,17.67,48800.0
2009-11-30 13:00:00,17.67,17.71,17.65,17.71,48700.0,17.67,17.71,17.65,17.71,48700.0
2009-11-30 13:30:00,17.72,17.82,17.65,17.79,82400.0,17.72,17.82,17.65,17.79,82400.0
2009-11-30 14:00:00,17.78,17.79,17.7,17.73,37700.0,17.78,17.79,17.7,17.73,37700.0
2009-11-30 14:30:00,17.74,17.74,17.63,17.64,30200.0,17.74,17.74,17.63,17.64,30200.0
2009-11-30 15:00:00,17.65,17.75,17.64,17.72,43800.0,17.65,17.75,17.64,17.72,43800.0
2009-11-30 15:30:00,17.73,17.86,17.72,17.83,170100.0,17.73,17.86,17.72,17.83,170100.0
2009-12-01 09:30:00,18.12,18.25,18.0,18.0,121900.0,18.12,18.25,18.0,18.0,121900.0
2009-12-01 10:00:00,18.0,18.13,17.92,18.09,61000.0,18.0,18.13,17.92,18.09,61000.0
2009-12-01 10:30:00,18.08,18.2,18.07,18.14,49300.0,18.08,18.2,18.07,18.14,49300.0
2009-12-01 11:00:00,18.14,18.2,18.1,18.16,48100.0,18.14,18.2,18.1,18.16,48100.0
2009-12-01 11:30:00,18.16,18.19,18.12,18.14,27700.0,18.16,18.19,18.12,18.14,27700.0
2009-12-01 12:00:00,18.14,18.18,18.12,18.16,26200.0,18.14,18.18,18.12,18.16,26200.0
2009-12-01 12:30:00,18.15,18.18,18.11,18.15,32300.0,18.15,18.18,18.11,18.15,32300.0
2009-12-01 13:00:00,18.14,18.2,18.13,18.19,40800.0,18.14,18.2,18.13,18.19,40800.0
2009-12-01 13:30:00,18.2,18.22,18.19,18.22,41200.0,18.2,18.22,18.19,18.22,41200.0
2009-12-01 14:00:00,18.22,18.24,18.21,18.22,51100.0,18.22,18.24,18.21,18.22,51100.0
2009-12-01 14:30:00,18.22,18.22,18.15,18.18,74100.0,18.22,18.22,18.15,18.18,74100.0
2009-12-01 15:00:00,18.18,18.28,18.17,18.28,84200.0,18.18,18.28,18.17,18.28,84200.0
2009-12-01 15:30:00,18.27,18.28,18.19,18.26,220300.0,18.27,18.28,18.19,18.26,220300.0
2009-12-02 09:30:00,18.44,18.65,18.21,18.62,175000.0,18.44,18.65,18.21,18.62,175000.0
2009-12-02 10:00:00,18.64,18.7,18.56,18.56,170700.0,18.64,18.7,18.56,18.56,170700.0
2009-12-02 10:30:00,18.55,18.61,18.45,18.47,86500.0,18.55,18.61,18.45,18.47,86500.0
2009-12-02 11:00:00,18.46,18.5,18.36,18.38,92500.0,18.46,18.5,18.36,18.38,92500.0
2009-12-02 11:30:00,18.38,18.43,18.37,18.42,31600.0,18.38,18.43,18.37,18.42,31600.0
2009-12-02 12:00:00,18.42,18.48,18.33,18.36,84800.0,18.42,18.48,18.33,18.36,84800.0
2009-12-02 12:30:00,18.38,18.45,18.36,18.45,23700.0,18.38,18.45,18.36,18.45,23700.0
2009-12-02 13:00:00,18.46,18.5,18.43,18.5,38300.0,18.46,18.5,18.43,18.5,38300.0
2009-12-02 13:30:00,18.49,18.55,18.48,18.55,48000.0,18.49,18.55,18.48,18.55,48000.0
2009-12-02 14:00:00,18.55,18.56,18.52,18.54,59500.0,18.55,18.56,18.52,18.54,59500.0
2009-12-02 14:30:00,18.53,18.56,18.53,18.54,42100.0,18.53,18.56,18.53,18.54,42100.0
2009-12-02 15:00:00,18.54,18.58,18.53,18.58,72000.0,18.54,18.58,18.53,18.58,72000.0
2009-12-02 15:30:00,18.58,18.65,18.56,18.57,218800.0,18.58,18.65,18.56,18.57,218800.0
2009-12-03 09:30:00,18.71,19.0,18.57,18.88,318400.0,18.71,19.0,18.57,18.88,318400.0
2009-12-03 10:00:00,18.85,19.47,18.8,19.36,954200.0,18.85,19.47,18.8,19.36,954200.0
2009-12-03 10:30:00,19.34,20.0,19.3,19.56,1552800.0,19.34,20.0,19.3,19.56,1552800.0
2009-12-03 11:00:00,19.56,20.1,19.45,20.06,688000.0,19.56,20.1,19.45,20.06,688000.0
2009-12-03 11:30:00,20.06,20.5,19.97,20.22,1114300.0,20.06,20.5,19.97,20.22,1114300.0
2009-12-03 12:00:00,20.22,20.24,20.0,20.03,323900.0,20.22,20.24,20.0,20.03,323900.0
2009-12-03 12:30:00,20.03,20.04,19.75,19.91,443500.0,20.03,20.04,19.75,19.91,443500.0
2009-12-03 13:00:00,19.9,19.98,19.82,19.85,280900.0,19.9,19.98,19.82,19.85,280900.0
2009-12-03 13:30:00,19.85,20.2,19.85,20.14,534000.0,19.85,20.2,19.85,20.14,534000.0
2009-12-03 14:00:00,20.14,20.2,19.85,19.87,322700.0,20.14,20.2,19.85,19.87,322700.0
2009-12-03 14:30:00,19.87,20.46,19.85,20.27,1106400.0,19.87,20.46,19.85,20.27,1106400.0
2009-12-03 15:00:00,20.28,20.66,20.2,20.41,958800.0,20.28,20.66,20.2,20.41,958800.0
2009-12-03 15:30:00,20.42,20.57,20.24,20.24,1192300.0,20.42,20.57,20.24,20.24,1192300.0
2009-12-04 09:30:00,20.94,21.81,20.72,21.33,1633600.0,20.94,21.81,20.72,21.33,1633600.0
2009-12-04 10:00:00,21.33,21.5,21.06,21.23,576300.0,21.33,21.5,21.06,21.23,576300.0
2009-12-04 10:30:00,21.23,21.25,20.89,21.13,549300.0,21.23,21.25,20.89,21.13,549300.0
2009-12-04 11:00:00,21.13,21.15,20.86,20.97,251900.0,21.13,21.15,20.86,20.97,251900.0
2009-12-04 11:30:00,20.95,21.0,20.41,20.81,490100.0,20.95,21.0,20.41,20.81,490100.0
2009-12-04 12:00:00,20.8,21.21,20.8,21.01,259900.0,20.8,21.21,20.8,21.01,259900.0
2009-12-04 12:30:00,21.03,21.21,21.03,21.16,201300.0,21.03,21.21,21.03,21.16,201300.0
2009-12-04 13:00:00,21.16,21.24,20.98,20.99,213300.0,21.16,21.24,20.98,20.99,213300.0
2009-12-04 13:30:00,20.98,21.24,20.98,21.17,262600.0,20.98,21.24,20.98,21.17,262600.0
2009-12-04 14:00:00,21.16,21.43,21.14,21.34,459900.0,21.16,21.43,21.14,21.34,459900.0
2009-12-04 14:30:00,21.34,21.49,21.27,21.34,344500.0,21.34,21.49,21.27,21.34,344500.0
2009-12-04 15:00:00,21.33,21.33,21.16,21.22,409900.0,21.33,21.33,21.16,21.22,409900.0
2009-12-04 15:30:00,21.22,21.35,20.99,21.32,912900.0,21.22,21.35,20.99,21.32,912900.0
2009-12-07 09:30:00,21.35,21.89,21.35,21.81,911500.0,21.35,21.89,21.35,21.81,911500.0
2009-12-07 10:00:00,21.8,22.35,21.79,22.25,654600.0,21.8,22.35,21.79,22.25,654600.0
2009-12-07 10:30:00,22.26,22.3,22.07,22.25,241300.0,22.26,22.3,22.07,22.25,241300.0
2009-12-07 11:00:00,22.26,22.49,22.24,22.26,427200.0,22.26,22.49,22.24,22.26,427200.0
2009-12-07 11:30:00,22.25,22.28,21.63,21.87,741000.0,22.25,22.28,21.63,21.87,741000.0
2009-12-07 12:00:00,21.88,21.96,21.72,21.77,363600.0,21.88,21.96,21.72,21.77,363600.0
2009-12-07 12:30:00,21.78,21.84,21.65,21.74,188000.0,21.78,21.84,21.65,21.74,188000.0
2009-12-07 13:00:00,21.74,21.76,21.44,21.5,300300.0,21.74,21.76,21.44,21.5,300300.0
2009-12-07 13:30:00,21.51,21.69,21.5,21.67,195000.0,21.51,21.69,21.5,21.67,195000.0
2009-12-07 14:00:00,21.67,21.71,21.47,21.47,231700.0,21.67,21.71,21.47,21.47,231700.0
2009-12-07 14:30:00,21.47,21.48,20.85,21.0,909000.0,21.47,21.48,20.85,21.0,909000.0
2009-12-07 15:00:00,21.0,21.18,20.99,21.1,371000.0,21.0,21.18,20.99,21.1,371000.0
2009-12-07 15:30:00,21.1,21.38,21.1,21.19,515800.0,21.1,21.38,21.1,21.19,515800.0
2009-12-08 09:30:00,20.97,21.54,20.77,21.41,531500.0,20.97,21.54,20.77,21.41,531500.0
2009-12-08 10:00:00,21.42,21.5,21.26,21.32,266900.0,21.42,21.5,21.26,21.32,266900.0
2009-12-08 10:30:00,21.33,21.44,21.27,21.42,135600.0,21.33,21.44,21.27,21.42,135600.0
2009-12-08 11:00:00,21.42,21.65,21.38,21.62,183500.0,21.42,21.65,21.38,21.62,183500.0
2009-12-08 11:30:00,21.61,21.75,21.53,21.75,144000.0,21.61,21.75,21.53,21.75,144000.0
2009-12-08 12:00:00,21.74,21.75,21.38,21.39,158600.0,21.74,21.75,21.38,21.39,158600.0
2009-12-08 12:30:00,21.38,21.58,21.36,21.58,168500.0,21.38,21.58,21.36,21.58,168500.0
2009-12-08 13:00:00,21.57,21.63,21.22,21.23,192500.0,21.57,21.63,21.22,21.23,192500.0
2009-12-08 13:30:00,21.24,21.44,21.2,21.38,113600.0,21.24,21.44,21.2,21.38,113600.0
2009-12-08 14:00:00,21.38,21.45,21.32,21.36,103100.0,21.38,21.45,21.32,21.36,103100.0
2009-12-08 14:30:00,21.35,21.38,21.18,21.22,99100.0,21.35,21.38,21.18,21.22,99100.0
2009-12-08 15:00:00,21.21,21.37,21.21,21.37,99200.0,21.21,21.37,21.21,21.37,99200.0
2009-12-08 15:30:00,21.37,21.37,21.18,21.27,327000.0,21.37,21.37,21.18,21.27,327000.0
2009-12-09 09:30:00,22.0,22.08,21.6,21.89,696700.0,22.0,22.08,21.6,21.89,696700.0
2009-12-09 10:00:00,21.89,21.93,21.61,21.74,260000.0,21.89,21.93,21.61,21.74,260000.0
2009-12-09 10:30:00,21.73,21.9,21.64,21.66,234500.0,21.73,21.9,21.64,21.66,234500.0
2009-12-09 11:00:00,21.67,21.95,21.66,21.91,301200.0,21.67,21.95,21.66,21.91,301200.0
2009-12-09 11:30:00,21.91,21.98,21.8,21.88,256700.0,21.91,21.98,21.8,21.88,256700.0
2009-12-09 12:00:00,21.86,21.88,21.7,21.73,148000.0,21.86,21.88,21.7,21.73,148000.0
2009-12-09 12:30:00,21.75,21.75,21.66,21.71,63200.0,21.75,21.75,21.66,21.71,63200.0
2009-12-09 13:00:00,21.72,21.78,21.71,21.75,63800.0,21.72,21.78,21.71,21.75,63800.0
2009-12-09 13:30:00,21.75,21.78,21.7,21.72,75000.0,21.75,21.78,21.7,21.72,75000.0
2009-12-09 14:00:00,21.71,21.83,21.71,21.8,126900.0,21.71,21.83,21.71,21.8,126900.0
2009-12-09 14:30:00,21.79,21.88,21.79,21.86,98800.0,21.79,21.88,21.79,21.86,98800.0
2009-12-09 15:00:00,21.86,22.07,21.85,21.98,316500.0,21.86,22.07,21.85,21.98,316500.0
2009-12-09 15:30:00,21.99,22.0,21.87,21.89,324300.0,21.99,22.0,21.87,21.89,324300.0
2009-12-10 09:30:00,22.05,22.09,21.76,21.93,236000.0,22.05,22.09,21.76,21.93,236000.0
2009-12-10 10:00:00,21.93,21.94,21.56,21.67,263200.0,21.93,21.94,21.56,21.67,263200.0
2009-12-10 10:30:00,21.69,21.76,21.63,21.72,179800.0,21.69,21.76,21.63,21.72,179800.0
2009-12-10 11:00:00,21.72,21.9,21.72,21.9,263000.0,21.72,21.9,21.72,21.9,263000.0
2009-12-10 11:30:00,21.9,22.12,21.86,21.92,263700.0,21.9,22.12,21.86,21.92,263700.0
2009-12-10 12:00:00,21.9,21.9,21.67,21.71,85800.0,21.9,21.9,21.67,21.71,85800.0
2009-12-10 12:30:00,21.71,21.8,21.63,21.64,125300.0,21.71,21.8,21.63,21.64,125300.0
2009-12-10 13:00:00,21.64,21.66,21.31,21.41,214300.0,21.64,21.66,21.31,21.41,214300.0
2009-12-10 13:30:00,21.4,21.45,21.32,21.42,129100.0,21.4,21.45,21.32,21.42,129100.0
2009-12-10 14:00:00,21.43,21.64,21.41,21.54,111200.0,21.43,21.64,21.41,21.54,111200.0
2009-12-10 14:30:00,21.54,21.56,21.45,21.47,86800.0,21.54,21.56,21.45,21.47,86800.0
2009-12-10 15:00:00,21.46,21.48,21.31,21.32,176700.0,21.46,21.48,21.31,21.32,176700.0
2009-12-10 15:30:00,21.32,21.37,21.15,21.28,542800.0,21.32,21.37,21.15,21.28,542800.0
2009-12-11 09:30:00,21.42,21.73,21.29,21.63,224600.0,21.42,21.73,21.29,21.63,224600.0
2009-12-11 10:00:00,21.63,21.7,21.39,21.45,200600.0,21.63,21.7,21.39,21.45,200600.0
2009-12-11 10:30:00,21.45,21.67,21.45,21.57,115900.0,21.45,21.67,21.45,21.57,115900.0
2009-12-11 11:00:00,21.56,21.56,21.42,21.49,141700.0,21.56,21.56,21.42,21.49,141700.0
2009-12-11 11:30:00,21.49,21.53,21.33,21.5,239400.0,21.49,21.53,21.33,21.5,239400.0
2009-12-11 12:00:00,21.5,21.53,21.47,21.5,90900.0,21.5,21.53,21.47,21.5,90900.0
2009-12-11 12:30:00,21.5,21.6,21.43,21.57,96200.0,21.5,21.6,21.43,21.57,96200.0
2009-12-11 13:00:00,21.57,21.61,21.47,21.52,55900.0,21.57,21.61,21.47,21.52,55900.0
2009-12-11 13:30:00,21.53,21.56,21.49,21.5,47900.0,21.53,21.56,21.49,21.5,47900.0
2009-12-11 14:00:00,21.5,21.54,21.48,21.53,89000.0,21.5,21.54,21.48,21.53,89000.0
2009-12-11 14:30:00,21.53,21.54,21.5,21.52,37900.0,21.53,21.54,21.5,21.52,37900.0
2009-12-11 15:00:00,21.51,21.54,21.5,21.52,65900.0,21.51,21.54,21.5,21.52,65900.0
2009-12-11 15:30:00,21.53,21.57,21.48,21.54,308200.0,21.53,21.57,21.48,21.54,308200.0
2009-12-14 09:30:00,21.65,21.85,21.56,21.59,110300.0,21.65,21.85,21.56,21.59,110300.0
2009-12-14 10:00:00,21.58,21.62,21.35,21.4,142800.0,21.58,21.62,21.35,21.4,142800.0
2009-12-14 10:30:00,21.41,21.5,21.25,21.42,109400.0,21.41,21.5,21.25,21.42,109400.0
2009-12-14 11:00:00,21.43,21.57,21.42,21.49,116900.0,21.43,21.57,21.42,21.49,116900.0
2009-12-14 11:30:00,21.47,21.54,21.44,21.48,107200.0,21.47,21.54,21.44,21.48,107200.0
2009-12-14 12:00:00,21.49,21.58,21.46,21.49,92400.0,21.49,21.58,21.46,21.49,92400.0
2009-12-14 12:30:00,21.48,21.5,21.45,21.47,70300.0,21.48,21.5,21.45,21.47,70300.0
2009-12-14 13:00:00,21.46,21.49,21.38,21.43,141400.0,21.46,21.49,21.38,21.43,141400.0
2009-12-14 13:30:00,21.43,21.46,21.32,21.36,92500.0,21.43,21.46,21.32,21.36,92500.0
2009-12-14 14:00:00,21.36,21.4,21.34,21.36,103100.0,21.36,21.4,21.34,21.36,103100.0
2009-12-14 14:30:00,21.36,21.43,21.35,21.39,88800.0,21.36,21.43,21.35,21.39,88800.0
2009-12-14 15:00:00,21.39,21.48,21.39,21.48,92800.0,21.39,21.48,21.39,21.48,92800.0
2009-12-14 15:30:00,21.48,21.58,21.47,21.55,218800.0,21.48,21.58,21.47,21.55,218800.0
2009-12-15 09:30:00,21.62,21.75,21.43,21.67,229400.0,21.62,21.75,21.43,21.67,229400.0
2009-12-15 10:00:00,21.67,21.75,21.62,21.72,107600.0,21.67,21.75,21.62,21.72,107600.0
2009-12-15 10:30:00,21.72,21.92,21.7,21.86,177600.0,21.72,21.92,21.7,21.86,177600.0
2009-12-15 11:00:00,21.86,22.31,21.86,22.03,405300.0,21.86,22.31,21.86,22.03,405300.0
2009-12-15 11:30:00,22.03,22.11,21.69,21.78,278100.0,22.03,22.11,21.69,21.78,278100.0
2009-12-15 12:00:00,21.78,22.12,21.77,22.12,340100.0,21.78,22.12,21.77,22.12,340100.0
2009-12-15 12:30:00,22.11,22.66,22.0,22.63,459500.0,22.11,22.66,22.0,22.63,459500.0
2009-12-15 13:00:00,22.6,22.82,22.42,22.42,647300.0,22.6,22.82,22.42,22.42,647300.0
2009-12-15 13:30:00,22.42,22.86,22.41,22.83,441300.0,22.42,22.86,22.41,22.83,441300.0
2009-12-15 14:00:00,22.84,23.28,22.75,22.82,864500.0,22.84,23.28,22.75,22.82,864500.0
2009-12-15 14:30:00,22.84,22.89,22.59,22.62,595400.0,22.84,22.89,22.59,22.62,595400.0
2009-12-15 15:00:00,22.62,22.64,22.19,22.28,645100.0,22.62,22.64,22.19,22.28,645100.0
2009-12-15 15:30:00,22.29,22.29,22.04,22.26,693200.0,22.29,22.29,22.04,22.26,693200.0
2009-12-16 09:30:00,22.53,22.96,22.5,22.78,459900.0,22.53,22.96,22.5,22.78,459900.0
2009-12-16 10:00:00,22.76,22.9,22.68,22.72,243000.0,22.76,22.9,22.68,22.72,243000.0
2009-12-16 10:30:00,22.73,22.89,22.59,22.88,215300.0,22.73,22.89,22.59,22.88,215300.0
2009-12-16 11:00:00,22.89,23.11,22.78,23.01,307200.0,22.89,23.11,22.78,23.01,307200.0
2009-12-16 11:30:00,22.99,23.08,22.68,22.85,216100.0,22.99,23.08,22.68,22.85,216100.0
2009-12-16 12:00:00,22.82,22.89,22.76,22.77,83600.0,22.82,22.89,22.76,22.77,83600.0
2009-12-16 12:30:00,22.77,22.77,22.67,22.73,90400.0,22.77,22.77,22.67,22.73,90400.0
2009-12-16 13:00:00,22.73,22.84,22.72,22.81,75700.0,22.73,22.84,22.72,22.81,75700.0
2009-12-16 13:30:00,22.82,22.82,22.66,22.67,89900.0,22.82,22.82,22.66,22.67,89900.0
2009-12-16 14:00:00,22.67,22.82,22.62,22.66,135100.0,22.67,22.82,22.62,22.66,135100.0
2009-12-16 14:30:00,22.66,22.75,22.61,22.73,166200.0,22.66,22.75,22.61,22.73,166200.0
2009-12-16 15:00:00,22.72,22.74,22.64,22.64,117800.0,22.72,22.74,22.64,22.64,117800.0
2009-12-16 15:30:00,22.64,22.68,22.58,22.61,318900.0,22.64,22.68,22.58,22.61,318900.0
2009-12-17 09:30:00,22.35,22.65,22.07,22.15,369600.0,22.35,22.65,22.07,22.15,369600.0
2009-12-17 10:00:00,22.16,22.47,22.13,22.39,188800.0,22.16,22.47,22.13,22.39,188800.0
2009-12-17 10:30:00,22.39,22.46,22.27,22.45,92300.0,22.39,22.46,22.27,22.45,92300.0
2009-12-17 11:00:00,22.45,22.5,22.35,22.47,76000.0,22.45,22.5,22.35,22.47,76000.0
2009-12-17 11:30:00,22.47,22.49,22.37,22.39,71400.0,22.47,22.49,22.37,22.39,71400.0
2009-12-17 12:00:00,22.39,22.45,22.32,22.39,72700.0,22.39,22.45,22.32,22.39,72700.0
2009-12-17 12:30:00,22.39,22.39,22.21,22.26,88400.0,22.39,22.39,22.21,22.26,88400.0
2009-12-17 13:00:00,22.25,22.34,22.25,22.31,65400.0,22.25,22.34,22.25,22.31,65400.0
2009-12-17 13:30:00,22.32,22.39,22.3,22.33,48000.0,22.32,22.39,22.3,22.33,48000.0
2009-12-17 14:00:00,22.33,22.39,22.3,22.38,88500.0,22.33,22.39,22.3,22.38,88500.0
2009-12-17 14:30:00,22.37,22.38,22.29,22.32,75900.0,22.37,22.38,22.29,22.32,75900.0
2009-12-17 15:00:00,22.32,22.35,22.23,22.24,121500.0,22.32,22.35,22.23,22.24,121500.0
2009-12-17 15:30:00,22.24,22.32,22.14,22.14,227400.0,22.24,22.32,22.14,22.14,227400.0
2009-12-18 09:30:00,22.3,22.4,22.13,22.24,206800.0,22.3,22.4,22.13,22.24,206800.0
2009-12-18 10:00:00,22.25,22.3,22.02,22.02,121700.0,22.25,22.3,22.02,22.02,121700.0
2009-12-18 10:30:00,22.02,22.15,22.02,22.15,62300.0,22.02,22.15,22.02,22.15,62300.0
2009-12-18 11:00:00,22.15,22.17,22.04,22.07,60400.0,22.15,22.17,22.04,22.07,60400.0
2009-12-18 11:30:00,22.05,22.11,22.01,22.1,91300.0,22.05,22.11,22.01,22.1,91300.0
2009-12-18 12:00:00,22.11,22.19,22.06,22.08,96600.0,22.11,22.19,22.06,22.08,96600.0
2009-12-18 12:30:00,22.11,22.22,22.07,22.16,103100.0,22.11,22.22,22.07,22.16,103100.0
2009-12-18 13:00:00,22.17,22.27,22.15,22.25,91600.0,22.17,22.27,22.15,22.25,91600.0
2009-12-18 13:30:00,22.25,22.31,22.23,22.29,71700.0,22.25,22.31,22.23,22.29,71700.0
2009-12-18 14:00:00,22.29,22.3,22.2,22.24,71200.0,22.29,22.3,22.2,22.24,71200.0
2009-12-18 14:30:00,22.25,22.26,22.17,22.21,59100.0,22.25,22.26,22.17,22.21,59100.0
2009-12-18 15:00:00,22.21,22.24,22.18,22.2,117200.0,22.21,22.24,22.18,22.2,117200.0
2009-12-18 15:30:00,22.2,22.35,22.18,22.35,323600.0,22.2,22.35,22.18,22.35,323600.0
2009-12-21 09:30:00,22.52,23.24,22.43,23.18,327300.0,22.52,23.24,22.43,23.18,327300.0
2009-12-21 10:00:00,23.17,23.29,23.1,23.18,200000.0,23.17,23.29,23.1,23.18,200000.0
2009-12-21 10:30:00,23.19,23.19,22.95,22.98,167100.0,23.19,23.19,22.95,22.98,167100.0
2009-12-21 11:00:00,22.97,23.2,22.93,23.14,107600.0,22.97,23.2,22.93,23.14,107600.0
2009-12-21 11:30:00,23.13,23.14,23.03,23.04,58800.0,23.13,23.14,23.03,23.04,58800.0
2009-12-21 12:00:00,23.04,23.17,22.13,23.1,129500.0,23.04,23.17,22.13,23.1,129500.0
2009-12-21 12:30:00,23.09,23.29,23.0,23.28,204600.0,23.09,23.29,23.0,23.28,204600.0
2009-12-21 13:00:00,23.28,23.5,23.27,23.34,308000.0,23.28,23.5,23.27,23.34,308000.0
2009-12-21 13:30:00,23.34,23.5,23.22,23.5,186200.0,23.34,23.5,23.22,23.5,186200.0
2009-12-21 14:00:00,23.49,23.57,23.3,23.36,278800.0,23.49,23.57,23.3,23.36,278800.0
2009-12-21 14:30:00,23.35,23.41,23.25,23.33,185400.0,23.35,23.41,23.25,23.33,185400.0
2009-12-21 15:00:00,23.32,23.34,23.2,23.23,149600.0,23.32,23.34,23.2,23.23,149600.0
2009-12-21 15:30:00,23.23,23.49,23.21,23.44,442900.0,23.23,23.49,23.21,23.44,442900.0
2009-12-22 09:30:00,23.69,24.0,23.65,23.81,417900.0,23.69,24.0,23.65,23.81,417900.0
2009-12-22 10:00:00,23.83,24.21,23.8,24.17,419300.0,23.83,24.21,23.8,24.17,419300.0
2009-12-22 10:30:00,24.16,24.3,24.0,24.12,334900.0,24.16,24.3,24.0,24.12,334900.0
2009-12-22 11:00:00,24.13,24.13,23.7,23.84,277600.0,24.13,24.13,23.7,23.84,277600.0
2009-12-22 11:30:00,23.83,24.02,23.66,23.89,228400.0,23.83,24.02,23.66,23.89,228400.0
2009-12-22 12:00:00,23.9,23.9,23.74,23.85,222200.0,23.9,23.9,23.74,23.85,222200.0
2009-12-22 12:30:00,23.84,23.9,23.83,23.85,142600.0,23.84,23.9,23.83,23.85,142600.0
2009-12-22 13:00:00,23.84,24.03,23.84,23.96,223900.0,23.84,24.03,23.84,23.96,223900.0
2009-12-22 13:30:00,23.95,24.0,23.86,23.88,107300.0,23.95,24.0,23.86,23.88,107300.0
2009-12-22 14:00:00,23.88,24.0,23.85,23.95,94200.0,23.88,24.0,23.85,23.95,94200.0
2009-12-22 14:30:00,23.94,24.14,23.93,24.11,285600.0,23.94,24.14,23.93,24.11,285600.0
2009-12-22 15:00:00,24.12,24.17,23.96,23.99,151900.0,24.12,24.17,23.96,23.99,151900.0
2009-12-22 15:30:00,23.99,24.0,23.88,23.98,331900.0,23.99,24.0,23.88,23.98,331900.0
2009-12-23 09:30:00,24.06,24.29,23.99,24.15,391500.0,24.06,24.29,23.99,24.15,391500.0
2009-12-23 10:00:00,24.12,24.14,23.55,23.6,340900.0,24.12,24.14,23.55,23.6,340900.0
2009-12-23 10:30:00,23.6,23.79,23.59,23.73,135500.0,23.6,23.79,23.59,23.73,135500.0
2009-12-23 11:00:00,23.73,23.89,23.73,23.83,117000.0,23.73,23.89,23.73,23.83,117000.0
2009-12-23 11:30:00,23.82,23.88,23.73,23.73,98100.0,23.82,23.88,23.73,23.73,98100.0
2009-12-23 12:00:00,23.74,23.89,23.69,23.89,117700.0,23.74,23.89,23.69,23.89,117700.0
2009-12-23 12:30:00,23.89,24.04,23.88,23.99,109100.0,23.89,24.04,23.88,23.99,109100.0
2009-12-23 13:00:00,24.01,24.22,24.0,24.18,117000.0,24.01,24.22,24.0,24.18,117000.0
2009-12-23 13:30:00,24.19,24.28,24.02,24.08,220200.0,24.19,24.28,24.02,24.08,220200.0
2009-12-23 14:00:00,24.08,24.1,24.0,24.01,75100.0,24.08,24.1,24.0,24.01,75100.0
2009-12-23 14:30:00,24.02,24.04,23.93,23.94,97400.0,24.02,24.04,23.93,23.94,97400.0
2009-12-23 15:00:00,23.93,24.06,23.89,24.0,138000.0,23.93,24.06,23.89,24.0,138000.0
2009-12-23 15:30:00,23.99,24.01,23.79,23.85,259600.0,23.99,24.01,23.79,23.85,259600.0
2009-12-24 09:30:00,24.24,24.6,24.15,24.6,305000.0,24.24,24.6,24.15,24.6,305000.0
2009-12-24 10:00:00,24.59,24.76,24.5,24.6,281000.0,24.59,24.76,24.5,24.6,281000.0
2009-12-24 10:30:00,24.61,24.7,24.51,24.55,132300.0,24.61,24.7,24.51,24.55,132300.0
2009-12-24 11:00:00,24.54,24.75,24.5,24.74,206700.0,24.54,24.75,24.5,24.74,206700.0
2009-12-24 11:30:00,24.75,24.95,24.74,24.74,332300.0,24.75,24.95,24.74,24.74,332300.0
2009-12-24 12:00:00,24.75,24.84,24.7,24.79,115300.0,24.75,24.84,24.7,24.79,115300.0
2009-12-24 12:30:00,24.8,24.84,24.73,24.81,259500.0,24.8,24.84,24.73,24.81,259500.0
2009-12-28 09:30:00,25.05,25.36,24.98,25.29,935800.0,25.05,25.36,24.98,25.29,935800.0
2009-12-28 10:00:00,25.29,25.54,25.15,25.18,319300.0,25.29,25.54,25.15,25.18,319300.0
2009-12-28 10:30:00,25.17,25.18,24.78,24.8,361800.0,25.17,25.18,24.78,24.8,361800.0
2009-12-28 11:00:00,24.8,24.84,24.6,24.6,236700.0,24.8,24.84,24.6,24.6,236700.0
2009-12-28 11:30:00,24.62,24.85,24.6,24.8,187100.0,24.62,24.85,24.6,24.8,187100.0
2009-12-28 12:00:00,24.78,24.8,24.59,24.64,123900.0,24.78,24.8,24.59,24.64,123900.0
2009-12-28 12:30:00,24.64,24.64,24.43,24.57,138400.0,24.64,24.64,24.43,24.57,138400.0
2009-12-28 13:00:00,24.56,24.74,24.56,24.73,90800.0,24.56,24.74,24.56,24.73,90800.0
2009-12-28 13:30:00,24.73,24.74,24.62,24.63,101300.0,24.73,24.74,24.62,24.63,101300.0
2009-12-28 14:00:00,24.64,24.8,24.29,24.33,646300.0,24.64,24.8,24.29,24.33,646300.0
2009-12-28 14:30:00,24.35,24.5,24.35,24.48,115000.0,24.35,24.5,24.35,24.48,115000.0
2009-12-28 15:00:00,24.48,24.55,24.34,24.37,112600.0,24.48,24.55,24.34,24.37,112600.0
2009-12-28 15:30:00,24.38,24.55,24.38,24.48,252000.0,24.38,24.55,24.38,24.48,252000.0
2009-12-29 09:30:00,24.6,24.65,24.01,24.13,267400.0,24.6,24.65,24.01,24.13,267400.0
2009-12-29 10:00:00,24.1,24.21,23.87,24.2,203600.0,24.1,24.21,23.87,24.2,203600.0
2009-12-29 10:30:00,24.2,24.32,24.08,24.27,130300.0,24.2,24.32,24.08,24.27,130300.0
2009-12-29 11:00:00,24.26,24.32,24.14,24.14,76500.0,24.26,24.32,24.14,24.14,76500.0
2009-12-29 11:30:00,24.14,24.17,24.1,24.14,77400.0,24.14,24.17,24.1,24.14,77400.0
2009-12-29 12:00:00,24.16,24.16,24.11,24.14,38000.0,24.16,24.16,24.11,24.14,38000.0
2009-12-29 12:30:00,24.14,24.28,24.13,24.19,68700.0,24.14,24.28,24.13,24.19,68700.0
2009-12-29 13:00:00,24.2,24.23,24.19,24.19,37800.0,24.2,24.23,24.19,24.19,37800.0
2009-12-29 13:30:00,24.2,24.28,24.18,24.24,81100.0,24.2,24.28,24.18,24.24,81100.0
2009-12-29 14:00:00,24.24,24.25,24.21,24.24,54900.0,24.24,24.25,24.21,24.24,54900.0
2009-12-29 14:30:00,24.24,24.3,24.21,24.27,61100.0,24.24,24.3,24.21,24.27,61100.0
2009-12-29 15:00:00,24.27,24.35,24.27,24.3,96000.0,24.27,24.35,24.27,24.3,96000.0
2009-12-29 15:30:00,24.3,24.33,24.2,24.22,153900.0,24.3,24.33,24.2,24.22,153900.0
2009-12-30 09:30:00,24.15,24.69,24.15,24.44,150700.0,24.15,24.69,24.15,24.44,150700.0
2009-12-30 10:00:00,24.46,24.59,24.3,24.34,109600.0,24.46,24.59,24.3,24.34,109600.0
2009-12-30 10:30:00,24.34,24.44,24.33,24.38,68300.0,24.34,24.44,24.33,24.38,68300.0
2009-12-30 11:00:00,24.36,24.38,24.3,24.31,70100.0,24.36,24.38,24.3,24.31,70100.0
2009-12-30 11:30:00,24.33,24.38,24.12,24.31,114300.0,24.33,24.38,24.12,24.31,114300.0
2009-12-30 12:00:00,24.31,24.36,24.16,24.32,104600.0,24.31,24.36,24.16,24.32,104600.0
2009-12-30 12:30:00,24.32,24.34,24.21,24.33,47600.0,24.32,24.34,24.21,24.33,47600.0
2009-12-30 13:00:00,24.33,24.38,24.3,24.36,49000.0,24.33,24.38,24.3,24.36,49000.0
2009-12-30 13:30:00,24.35,24.42,24.31,24.32,76000.0,24.35,24.42,24.31,24.32,76000.0
2009-12-30 14:00:00,24.32,24.36,24.3,24.31,40500.0,24.32,24.36,24.3,24.31,40500.0
2009-12-30 14:30:00,24.31,24.46,24.31,24.44,62400.0,24.31,24.46,24.31,24.44,62400.0
2009-12-30 15:00:00,24.45,24.45,24.34,24.41,79300.0,24.45,24.45,24.34,24.41,79300.0
2009-12-30 15:30:00,24.41,24.44,24.35,24.41,179000.0,24.41,24.44,24.35,24.41,179000.0
2009-12-31 09:30:00,24.4,24.83,24.4,24.72,116400.0,24.4,24.83,24.4,24.72,116400.0
2009-12-31 10:00:00,24.72,24.79,24.53,24.55,127700.0,24.72,24.79,24.53,24.55,127700.0
2009-12-31 10:30:00,24.54,24.7,24.51,24.7,83500.0,24.54,24.7,24.51,24.7,83500.0
2009-12-31 11:00:00,24.68,24.75,24.55,24.6,82600.0,24.68,24.75,24.55,24.6,82600.0
2009-12-31 11:30:00,24.6,24.64,24.56,24.57,69200.0,24.6,24.64,24.56,24.57,69200.0
2009-12-31 12:00:00,24.58,24.63,24.55,24.55,55600.0,24.58,24.63,24.55,24.55,55600.0
2009-12-31 12:30:00,24.57,24.59,24.54,24.56,46900.0,24.57,24.59,24.54,24.56,46900.0
2009-12-31 13:00:00,24.57,24.58,24.54,24.58,61900.0,24.57,24.58,24.54,24.58,61900.0
2009-12-31 13:30:00,24.57,24.6,24.53,24.53,61200.0,24.57,24.6,24.53,24.53,61200.0
2009-12-31 14:00:00,24.53,24.6,24.52,24.59,62000.0,24.53,24.6,24.52,24.59,62000.0
2009-12-31 14:30:00,24.6,24.6,24.57,24.6,29800.0,24.6,24.6,24.57,24.6,29800.0
2009-12-31 15:00:00,24.6,24.6,24.55,24.58,52500.0,24.6,24.6,24.55,24.58,52500.0
2009-12-31 15:30:00,24.58,24.58,24.4,24.41,193200.0,24.58,24.58,24.4,24.41,193200.0
2010-01-04 09:30:00,24.64,24.98,24.64,24.83,243800.0,24.64,24.98,24.64,24.83,243800.0
2010-01-04 10:00:00,24.84,24.88,24.71,24.78,168900.0,24.84,24.88,24.71,24.78,168900.0
2010-01-04 10:30:00,24.8,24.84,24.74,24.78,164900.0,24.8,24.84,24.74,24.78,164900.0
2010-01-04 11:00:00,24.77,24.82,24.73,24.81,92500.0,24.77,24.82,24.73,24.81,92500.0
2010-01-04 11:30:00,24.82,24.9,24.72,24.88,133500.0,24.82,24.9,24.72,24.88,133500.0
2010-01-04 12:00:00,24.89,24.93,24.72,24.73,140500.0,24.89,24.93,24.72,24.73,140500.0
2010-01-04 12:30:00,24.73,24.79,23.92,24.04,894400.0,24.73,24.79,23.92,24.04,894400.0
2010-01-04 13:00:00,24.02,24.21,16.0,20.17,2286800.0,24.02,24.21,16.0,20.17,2286800.0
2010-01-04 13:30:00,20.28,23.67,20.28,22.45,3581900.0,20.28,23.67,20.28,22.45,3581900.0
2010-01-04 14:00:00,22.43,23.47,22.08,22.9,2539100.0,22.43,23.47,22.08,22.9,2539100.0
2010-01-04 14:30:00,22.9,23.35,22.79,23.21,757600.0,22.9,23.35,22.79,23.21,757600.0
2010-01-04 15:00:00,23.22,23.25,22.86,23.13,1379000.0,23.22,23.25,22.86,23.13,1379000.0
2010-01-04 15:30:00,23.14,23.25,22.8,23.24,1818700.0,23.14,23.25,22.8,23.24,1818700.0
2010-01-05 09:30:00,23.16,23.21,22.74,23.16,813700.0,23.16,23.21,22.74,23.16,813700.0
2010-01-05 10:00:00,23.16,24.17,23.1,23.96,756000.0,23.16,24.17,23.1,23.96,756000.0
2010-01-05 10:30:00,23.97,24.2,23.76,23.84,416700.0,23.97,24.2,23.76,23.84,416700.0
2010-01-05 11:00:00,23.85,23.99,23.79,23.89,221700.0,23.85,23.99,23.79,23.89,221700.0
2010-01-05 11:30:00,23.87,23.88,23.68,23.7,201500.0,23.87,23.88,23.68,23.7,201500.0
2010-01-05 12:00:00,23.7,23.72,23.58,23.61,144600.0,23.7,23.72,23.58,23.61,144600.0
2010-01-05 12:30:00,23.63,23.76,23.61,23.75,141500.0,23.63,23.76,23.61,23.75,141500.0
2010-01-05 13:00:00,23.74,23.75,23.62,23.65,141700.0,23.74,23.75,23.62,23.65,141700.0
2010-01-05 13:30:00,23.65,23.66,23.52,23.58,259000.0,23.65,23.66,23.52,23.58,259000.0
2010-01-05 14:00:00,23.59,23.63,23.5,23.58,184700.0,23.59,23.63,23.5,23.58,184700.0
2010-01-05 14:30:00,23.59,23.74,23.59,23.69,264200.0,23.59,23.74,23.59,23.69,264200.0
2010-01-05 15:00:00,23.69,23.78,23.67,23.75,136900.0,23.69,23.78,23.67,23.75,136900.0
2010-01-05 15:30:00,23.76,23.96,23.75,23.89,538200.0,23.76,23.96,23.75,23.89,538200.0
2010-01-06 09:30:00,23.93,23.94,23.6,23.65,225100.0,23.93,23.94,23.6,23.65,225100.0
2010-01-06 10:00:00,23.64,23.79,23.55,23.66,217100.0,23.64,23.79,23.55,23.66,217100.0
2010-01-06 10:30:00,23.65,23.82,23.53,23.78,210000.0,23.65,23.82,23.53,23.78,210000.0
2010-01-06 11:00:00,23.78,23.82,23.64,23.74,90100.0,23.78,23.82,23.64,23.74,90100.0
2010-01-06 11:30:00,23.76,23.78,23.55,23.61,138700.0,23.76,23.78,23.55,23.61,138700.0
2010-01-06 12:00:00,23.62,23.65,23.48,23.52,146800.0,23.62,23.65,23.48,23.52,146800.0
2010-01-06 12:30:00,23.52,23.58,23.49,23.53,195100.0,23.52,23.58,23.49,23.53,195100.0
2010-01-06 13:00:00,23.54,23.58,23.5,23.51,116900.0,23.54,23.58,23.5,23.51,116900.0
2010-01-06 13:30:00,23.51,23.58,23.46,23.49,173100.0,23.51,23.58,23.46,23.49,173100.0
2010-01-06 14:00:00,23.48,23.6,23.47,23.57,171900.0,23.48,23.6,23.47,23.57,171900.0
2010-01-06 14:30:00,23.58,23.65,23.57,23.6,115500.0,23.58,23.65,23.57,23.6,115500.0
2010-01-06 15:00:00,23.59,23.61,23.51,23.59,115000.0,23.59,23.61,23.51,23.59,115000.0
2010-01-06 15:30:00,23.59,23.59,23.45,23.52,296000.0,23.59,23.59,23.45,23.52,296000.0
2010-01-07 09:30:00,23.34,23.46,22.8,22.85,361600.0,23.34,23.46,22.8,22.85,361600.0
2010-01-07 10:00:00,22.86,23.11,22.83,23.06,144800.0,22.86,23.11,22.83,23.06,144800.0
2010-01-07 10:30:00,23.08,23.24,23.0,23.07,157900.0,23.08,23.24,23.0,23.07,157900.0
2010-01-07 11:00:00,23.09,23.35,23.07,23.31,145200.0,23.09,23.35,23.07,23.31,145200.0
2010-01-07 11:30:00,23.31,23.38,23.15,23.22,170900.0,23.31,23.38,23.15,23.22,170900.0
2010-01-07 12:00:00,23.19,23.34,23.12,23.3,109200.0,23.19,23.34,23.12,23.3,109200.0
2010-01-07 12:30:00,23.31,23.34,23.19,23.2,82200.0,23.31,23.34,23.19,23.2,82200.0
2010-01-07 13:00:00,23.2,23.24,23.13,23.19,72200.0,23.2,23.24,23.13,23.19,72200.0
2010-01-07 13:30:00,23.19,23.33,23.18,23.25,97600.0,23.19,23.33,23.18,23.25,97600.0
2010-01-07 14:00:00,23.25,23.28,23.17,23.25,77900.0,23.25,23.28,23.17,23.25,77900.0
2010-01-07 14:30:00,23.27,23.37,23.23,23.25,122900.0,23.27,23.37,23.23,23.25,122900.0
2010-01-07 15:00:00,23.24,23.25,23.17,23.18,127500.0,23.24,23.25,23.17,23.18,127500.0
2010-01-07 15:30:00,23.18,23.22,23.15,23.15,308600.0,23.18,23.22,23.15,23.15,308600.0
2010-01-08 09:30:00,22.94,23.5,22.94,23.48,210700.0,22.94,23.5,22.94,23.48,210700.0
2010-01-08 10:00:00,23.47,23.59,23.36,23.49,233300.0,23.47,23.59,23.36,23.49,233300.0
2010-01-08 10:30:00,23.48,23.48,23.15,23.39,159000.0,23.48,23.48,23.15,23.39,159000.0
2010-01-08 11:00:00,23.41,23.45,23.33,23.41,83300.0,23.41,23.45,23.33,23.41,83300.0
2010-01-08 11:30:00,23.4,23.41,23.25,23.25,65200.0,23.4,23.41,23.25,23.25,65200.0
2010-01-08 12:00:00,23.26,23.34,23.25,23.27,69400.0,23.26,23.34,23.25,23.27,69400.0
2010-01-08 12:30:00,23.27,23.42,23.27,23.41,402000.0,23.27,23.42,23.27,23.41,402000.0
2010-01-08 13:00:00,23.4,23.55,23.4,23.53,106700.0,23.4,23.55,23.4,23.53,106700.0
2010-01-08 13:30:00,23.54,23.73,23.53,23.68,201000.0,23.54,23.73,23.53,23.68,201000.0
2010-01-08 14:00:00,23.68,23.75,23.59,23.59,125100.0,23.68,23.75,23.59,23.59,125100.0
2010-01-08 14:30:00,23.6,23.63,23.49,23.63,110900.0,23.6,23.63,23.49,23.63,110900.0
2010-01-08 15:00:00,23.63,23.69,23.52,23.57,176800.0,23.63,23.69,23.52,23.57,176800.0
2010-01-08 15:30:00,23.55,23.7,23.48,23.62,264300.0,23.55,23.7,23.48,23.62,264300.0
2010-01-11 09:30:00,23.51,23.95,23.5,23.64,239200.0,23.51,23.95,23.5,23.64,239200.0
2010-01-11 10:00:00,23.65,23.75,23.4,23.53,191100.0,23.65,23.75,23.4,23.53,191100.0
2010-01-11 10:30:00,23.53,23.56,23.4,23.48,136900.0,23.53,23.56,23.4,23.48,136900.0
2010-01-11 11:00:00,23.49,23.5,23.27,23.48,214200.0,23.49,23.5,23.27,23.48,214200.0
2010-01-11 11:30:00,23.49,23.5,23.31,23.36,170300.0,23.49,23.5,23.31,23.36,170300.0
2010-01-11 12:00:00,23.37,23.47,23.36,23.47,60800.0,23.37,23.47,23.36,23.47,60800.0
2010-01-11 12:30:00,23.47,23.47,23.37,23.39,80600.0,23.47,23.47,23.37,23.39,80600.0
2010-01-11 13:00:00,23.4,23.5,23.31,23.47,132300.0,23.4,23.5,23.31,23.47,132300.0
2010-01-11 13:30:00,23.48,23.7,23.47,23.63,206300.0,23.48,23.7,23.47,23.63,206300.0
2010-01-11 14:00:00,23.63,23.83,23.6,23.82,206700.0,23.63,23.83,23.6,23.82,206700.0
2010-01-11 14:30:00,23.81,23.95,23.79,23.86,276200.0,23.81,23.95,23.79,23.86,276200.0
2010-01-11 15:00:00,23.85,23.94,23.85,23.87,123100.0,23.85,23.94,23.85,23.87,123100.0
2010-01-11 15:30:00,23.87,23.91,23.82,23.87,502700.0,23.87,23.91,23.82,23.87,502700.0
2010-01-12 09:30:00,23.62,23.71,23.26,23.57,280700.0,23.62,23.71,23.26,23.57,280700.0
2010-01-12 10:00:00,23.55,23.83,23.53,23.75,160300.0,23.55,23.83,23.53,23.75,160300.0
2010-01-12 10:30:00,23.75,23.81,23.62,23.7,126600.0,23.75,23.81,23.62,23.7,126600.0
2010-01-12 11:00:00,23.7,23.74,23.53,23.53,104200.0,23.7,23.74,23.53,23.53,104200.0
2010-01-12 11:30:00,23.55,23.6,23.46,23.52,96200.0,23.55,23.6,23.46,23.52,96200.0
2010-01-12 12:00:00,23.51,23.52,22.82,22.82,325200.0,23.51,23.52,22.82,22.82,325200.0
2010-01-12 12:30:00,22.83,23.19,22.79,23.15,255200.0,22.83,23.19,22.79,23.15,255200.0
2010-01-12 13:00:00,23.16,23.31,23.12,23.18,153300.0,23.16,23.31,23.12,23.18,153300.0
2010-01-12 13:30:00,23.2,23.31,23.15,23.28,151400.0,23.2,23.31,23.15,23.28,151400.0
2010-01-12 14:00:00,23.29,23.43,23.26,23.42,143000.0,23.29,23.43,23.26,23.42,143000.0
2010-01-12 14:30:00,23.42,23.43,23.33,23.39,116800.0,23.42,23.43,23.33,23.39,116800.0
2010-01-12 15:00:00,23.39,23.4,23.18,23.22,198800.0,23.39,23.4,23.18,23.22,198800.0
2010-01-12 15:30:00,23.22,23.4,23.16,23.3,459500.0,23.22,23.4,23.16,23.3,459500.0
2010-01-13 09:30:00,23.16,23.16,20.13,21.89,2251800.0,23.16,23.16,20.13,21.89,2251800.0
2010-01-13 10:00:00,21.87,21.95,21.04,21.48,756300.0,21.87,21.95,21.04,21.48,756300.0
2010-01-13 10:30:00,21.5,21.6,21.3,21.48,298100.0,21.5,21.6,21.3,21.48,298100.0
2010-01-13 11:00:00,21.49,21.84,21.46,21.81,292700.0,21.49,21.84,21.46,21.81,292700.0
2010-01-13 11:30:00,21.82,21.87,21.46,21.56,339000.0,21.82,21.87,21.46,21.56,339000.0
2010-01-13 12:00:00,21.56,21.93,21.55,21.76,296300.0,21.56,21.93,21.55,21.76,296300.0
2010-01-13 12:30:00,21.76,21.84,20.61,21.08,1107700.0,21.76,21.84,20.61,21.08,1107700.0
2010-01-13 13:00:00,21.08,21.51,19.98,20.98,4278000.0,21.08,21.51,19.98,20.98,4278000.0
2010-01-13 13:30:00,20.97,21.48,20.71,21.35,1134400.0,20.97,21.48,20.71,21.35,1134400.0
2010-01-13 14:00:00,21.36,21.55,21.28,21.47,505000.0,21.36,21.55,21.28,21.47,505000.0
2010-01-13 14:30:00,21.47,21.6,21.15,21.23,567400.0,21.47,21.6,21.15,21.23,567400.0
2010-01-13 15:00:00,21.24,21.35,21.24,21.25,324200.0,21.24,21.35,21.24,21.25,324200.0
2010-01-13 15:30:00,21.26,21.45,21.25,21.4,847300.0,21.26,21.45,21.25,21.4,847300.0
2010-01-14 09:30:00,21.13,21.99,21.08,21.56,581100.0,21.13,21.99,21.08,21.56,581100.0
2010-01-14 10:00:00,21.51,21.6,21.29,21.33,267000.0,21.51,21.6,21.29,21.33,267000.0
2010-01-14 10:30:00,21.33,21.59,21.33,21.42,229600.0,21.33,21.59,21.33,21.42,229600.0
2010-01-14 11:00:00,21.4,21.69,21.4,21.64,263400.0,21.4,21.69,21.4,21.64,263400.0
2010-01-14 11:30:00,21.62,21.65,21.58,21.6,141400.0,21.62,21.65,21.58,21.6,141400.0
2010-01-14 12:00:00,21.59,21.61,21.26,21.27,268800.0,21.59,21.61,21.26,21.27,268800.0
2010-01-14 12:30:00,21.28,21.37,21.15,21.21,339800.0,21.28,21.37,21.15,21.21,339800.0
2010-01-14 13:00:00,21.2,21.23,21.01,21.04,422900.0,21.2,21.23,21.01,21.04,422900.0
2010-01-14 13:30:00,21.04,21.05,20.88,20.97,397700.0,21.04,21.05,20.88,20.97,397700.0
2010-01-14 14:00:00,20.96,21.09,20.94,21.05,431600.0,20.96,21.09,20.94,21.05,431600.0
2010-01-14 14:30:00,21.04,21.13,20.9,21.09,314500.0,21.04,21.13,20.9,21.09,314500.0
2010-01-14 15:00:00,21.08,21.24,21.08,21.21,258900.0,21.08,21.24,21.08,21.21,258900.0
2010-01-14 15:30:00,21.21,21.32,21.13,21.17,730300.0,21.21,21.32,21.13,21.17,730300.0
2010-01-15 09:30:00,21.0,21.2,20.66,20.74,388900.0,21.0,21.2,20.66,20.74,388900.0
2010-01-15 10:00:00,20.77,20.8,20.5,20.75,403000.0,20.77,20.8,20.5,20.75,403000.0
2010-01-15 10:30:00,20.74,20.75,20.51,20.7,199400.0,20.74,20.75,20.51,20.7,199400.0
2010-01-15 11:00:00,20.7,20.81,20.6,20.71,202400.0,20.7,20.81,20.6,20.71,202400.0
2010-01-15 11:30:00,20.72,20.73,20.64,20.7,130000.0,20.72,20.73,20.64,20.7,130000.0
2010-01-15 12:00:00,20.7,20.75,20.66,20.68,118300.0,20.7,20.75,20.66,20.68,118300.0
2010-01-15 12:30:00,20.68,20.73,20.64,20.7,194700.0,20.68,20.73,20.64,20.7,194700.0
2010-01-15 13:00:00,20.7,20.79,20.67,20.74,175500.0,20.7,20.79,20.67,20.74,175500.0
2010-01-15 13:30:00,20.73,20.8,20.68,20.8,166200.0,20.73,20.8,20.68,20.8,166200.0
2010-01-15 14:00:00,20.79,20.85,20.75,20.76,184800.0,20.79,20.85,20.75,20.76,184800.0
2010-01-15 14:30:00,20.77,20.78,20.7,20.72,199200.0,20.77,20.78,20.7,20.72,199200.0
2010-01-15 15:00:00,20.72,20.89,20.72,20.87,302400.0,20.72,20.89,20.72,20.87,302400.0
2010-01-15 15:30:00,20.87,20.91,20.77,20.77,753500.0,20.87,20.91,20.77,20.77,753500.0
2010-01-19 09:30:00,20.99,21.2,20.6,20.96,398800.0,20.99,21.2,20.6,20.96,398800.0
2010-01-19 10:00:00,20.98,21.45,20.91,21.41,637500.0,20.98,21.45,20.91,21.41,637500.0
2010-01-19 10:30:00,21.41,21.66,20.99,21.05,533000.0,21.41,21.66,20.99,21.05,533000.0
2010-01-19 11:00:00,21.06,21.06,20.83,20.93,274100.0,21.06,21.06,20.83,20.93,274100.0
2010-01-19 11:30:00,20.95,21.02,20.68,20.72,242700.0,20.95,21.02,20.68,20.72,242700.0
2010-01-19 12:00:00,20.7,20.79,20.6,20.72,240000.0,20.7,20.79,20.6,20.72,240000.0
2010-01-19 12:30:00,20.72,20.87,20.7,20.77,95600.0,20.72,20.87,20.7,20.77,95600.0
2010-01-19 13:00:00,20.78,20.94,20.76,20.84,117000.0,20.78,20.94,20.76,20.84,117000.0
2010-01-19 13:30:00,20.84,20.92,20.77,20.83,168300.0,20.84,20.92,20.77,20.83,168300.0
2010-01-19 14:00:00,20.86,20.95,20.77,20.78,208800.0,20.86,20.95,20.77,20.78,208800.0
2010-01-19 14:30:00,20.78,20.91,20.77,20.89,104600.0,20.78,20.91,20.77,20.89,104600.0
2010-01-19 15:00:00,20.88,21.13,20.88,21.13,181200.0,20.88,21.13,20.88,21.13,181200.0
2010-01-19 15:30:00,21.11,21.18,21.03,21.14,396500.0,21.11,21.18,21.03,21.14,396500.0
2010-01-20 09:30:00,23.6,24.22,23.16,23.92,4856100.0,23.6,24.22,23.16,23.92,4856100.0
2010-01-20 10:00:00,23.92,23.93,23.2,23.43,1842600.0,23.92,23.93,23.2,23.43,1842600.0
2010-01-20 10:30:00,23.44,23.55,23.08,23.17,1142500.0,23.44,23.55,23.08,23.17,1142500.0
2010-01-20 11:00:00,23.16,23.77,23.1,23.73,1213300.0,23.16,23.77,23.1,23.73,1213300.0
2010-01-20 11:30:00,23.73,24.08,23.64,24.03,1689400.0,23.73,24.08,23.64,24.03,1689400.0
2010-01-20 12:00:00,24.03,24.08,23.75,23.97,1580700.0,24.03,24.08,23.75,23.97,1580700.0
2010-01-20 12:30:00,23.99,24.42,23.97,24.03,2637200.0,23.99,24.42,23.97,24.03,2637200.0
2010-01-20 13:00:00,24.02,24.18,23.91,24.07,1154900.0,24.02,24.18,23.91,24.07,1154900.0
2010-01-20 13:30:00,24.08,24.18,23.95,24.08,708600.0,24.08,24.18,23.95,24.08,708600.0
2010-01-20 14:00:00,24.09,24.3,24.02,24.19,807700.0,24.09,24.3,24.02,24.19,807700.0
2010-01-20 14:30:00,24.21,24.69,24.12,24.6,1577800.0,24.21,24.69,24.12,24.6,1577800.0
2010-01-20 15:00:00,24.6,24.65,24.45,24.53,1363700.0,24.6,24.65,24.45,24.53,1363700.0
2010-01-20 15:30:00,24.53,24.55,24.38,24.5,1894100.0,24.53,24.55,24.38,24.5,1894100.0
2010-01-21 09:30:00,24.47,24.6,24.01,24.1,1017800.0,24.47,24.6,24.01,24.1,1017800.0
2010-01-21 10:00:00,24.09,24.54,23.98,24.09,821200.0,24.09,24.54,23.98,24.09,821200.0
2010-01-21 10:30:00,24.08,24.45,24.02,24.28,366700.0,24.08,24.45,24.02,24.28,366700.0
2010-01-21 11:00:00,24.27,24.3,23.95,24.06,419100.0,24.27,24.3,23.95,24.06,419100.0
2010-01-21 11:30:00,24.07,24.23,23.9,24.01,338200.0,24.07,24.23,23.9,24.01,338200.0
2010-01-21 12:00:00,24.0,24.09,23.9,24.02,184400.0,24.0,24.09,23.9,24.02,184400.0
2010-01-21 12:30:00,24.04,24.11,23.92,23.98,288100.0,24.04,24.11,23.92,23.98,288100.0
2010-01-21 13:00:00,23.98,24.23,23.42,23.86,1675200.0,23.98,24.23,23.42,23.86,1675200.0
2010-01-21 13:30:00,23.86,24.11,23.68,24.02,415000.0,23.86,24.11,23.68,24.02,415000.0
2010-01-21 14:00:00,24.03,24.09,23.93,24.04,254100.0,24.03,24.09,23.93,24.04,254100.0
2010-01-21 14:30:00,24.02,24.04,23.1,23.74,1661200.0,24.02,24.04,23.1,23.74,1661200.0
2010-01-21 15:00:00,23.74,23.87,23.62,23.82,416400.0,23.74,23.87,23.62,23.82,416400.0
2010-01-21 15:30:00,23.8,24.13,23.8,24.0,1380500.0,23.8,24.13,23.8,24.0,1380500.0
2010-01-22 09:30:00,23.8,23.88,23.4,23.54,585700.0,23.8,23.88,23.4,23.54,585700.0
2010-01-22 10:00:00,23.54,23.58,23.1,23.45,400600.0,23.54,23.58,23.1,23.45,400600.0
2010-01-22 10:30:00,23.47,23.69,23.33,23.65,209800.0,23.47,23.69,23.33,23.65,209800.0
2010-01-22 11:00:00,23.63,24.0,23.59,23.89,311000.0,23.63,24.0,23.59,23.89,311000.0
2010-01-22 11:30:00,23.88,23.89,23.68,23.76,168900.0,23.88,23.89,23.68,23.76,168900.0
2010-01-22 12:00:00,23.75,23.81,23.64,23.75,145800.0,23.75,23.81,23.64,23.75,145800.0
2010-01-22 12:30:00,23.75,23.9,23.7,23.88,176900.0,23.75,23.9,23.7,23.88,176900.0
2010-01-22 13:00:00,23.88,23.92,23.83,23.86,146300.0,23.88,23.92,23.83,23.86,146300.0
2010-01-22 13:30:00,23.85,23.85,23.53,23.55,132500.0,23.85,23.85,23.53,23.55,132500.0
2010-01-22 14:00:00,23.53,23.63,23.48,23.52,176400.0,23.53,23.63,23.48,23.52,176400.0
2010-01-22 14:30:00,23.55,26.0,23.4,24.99,4179100.0,23.55,26.0,23.4,24.99,4179100.0
2010-01-22 15:00:00,24.98,25.61,24.98,25.61,2269900.0,24.98,25.61,24.98,25.61,2269900.0
2010-01-22 15:30:00,25.59,25.7,24.55,24.73,2529200.0,25.59,25.7,24.55,24.73,2529200.0
2010-01-25 09:30:00,25.16,25.48,25.0,25.29,827700.0,25.16,25.48,25.0,25.29,827700.0
2010-01-25 10:00:00,25.25,25.28,24.82,24.97,457500.0,25.25,25.28,24.82,24.97,457500.0
2010-01-25 10:30:00,24.96,25.05,24.7,24.82,264300.0,24.96,25.05,24.7,24.82,264300.0
2010-01-25 11:00:00,24.82,24.82,24.26,24.31,583800.0,24.82,24.82,24.26,24.31,583800.0
2010-01-25 11:30:00,24.33,24.42,24.16,24.34,264100.0,24.33,24.42,24.16,24.34,264100.0
2010-01-25 12:00:00,24.33,24.65,24.29,24.59,188500.0,24.33,24.65,24.29,24.59,188500.0
2010-01-25 12:30:00,24.58,24.61,24.47,24.58,138700.0,24.58,24.61,24.47,24.58,138700.0
2010-01-25 13:00:00,24.58,24.63,24.41,24.5,329900.0,24.58,24.63,24.41,24.5,329900.0
2010-01-25 13:30:00,24.53,24.54,24.4,24.41,123000.0,24.53,24.54,24.4,24.41,123000.0
2010-01-25 14:00:00,24.41,24.59,24.4,24.58,189400.0,24.41,24.59,24.4,24.58,189400.0
2010-01-25 14:30:00,24.56,24.72,24.55,24.7,132800.0,24.56,24.72,24.55,24.7,132800.0
2010-01-25 15:00:00,24.71,24.77,24.63,24.63,201100.0,24.71,24.77,24.63,24.63,201100.0
2010-01-25 15:30:00,24.65,24.66,24.41,24.41,513300.0,24.65,24.66,24.41,24.41,513300.0
2010-01-26 09:30:00,24.33,24.39,24.02,24.17,338800.0,24.33,24.39,24.02,24.17,338800.0
2010-01-26 10:00:00,24.19,24.6,24.14,24.3,308200.0,24.19,24.6,24.14,24.3,308200.0
2010-01-26 10:30:00,24.28,24.32,24.08,24.12,138200.0,24.28,24.32,24.08,24.12,138200.0
2010-01-26 11:00:00,24.14,24.26,24.06,24.17,129700.0,24.14,24.26,24.06,24.17,129700.0
2010-01-26 11:30:00,24.15,24.29,24.1,24.2,145300.0,24.15,24.29,24.1,24.2,145300.0
2010-01-26 12:00:00,24.19,24.39,24.18,24.35,90900.0,24.19,24.39,24.18,24.35,90900.0
2010-01-26 12:30:00,24.34,24.38,24.3,24.38,84200.0,24.34,24.38,24.3,24.38,84200.0
2010-01-26 13:00:00,24.38,24.45,24.29,24.3,225300.0,24.38,24.45,24.29,24.3,225300.0
2010-01-26 13:30:00,24.3,24.36,24.26,24.34,60100.0,24.3,24.36,24.26,24.34,60100.0
2010-01-26 14:00:00,24.35,24.35,24.21,24.24,117400.0,24.35,24.35,24.21,24.24,117400.0
2010-01-26 14:30:00,24.23,24.34,24.17,24.34,135900.0,24.23,24.34,24.17,24.34,135900.0
2010-01-26 15:00:00,24.35,24.36,24.11,24.12,186300.0,24.35,24.36,24.11,24.12,186300.0
2010-01-26 15:30:00,24.12,24.18,23.87,23.94,463000.0,24.12,24.18,23.87,23.94,463000.0
2010-01-27 09:30:00,23.92,24.2,23.68,23.72,352600.0,23.92,24.2,23.68,23.72,352600.0
2010-01-27 10:00:00,23.72,23.86,23.52,23.72,238400.0,23.72,23.86,23.52,23.72,238400.0
2010-01-27 10:30:00,23.73,23.8,23.56,23.65,215700.0,23.73,23.8,23.56,23.65,215700.0
2010-01-27 11:00:00,23.66,23.67,23.54,23.62,150300.0,23.66,23.67,23.54,23.62,150300.0
2010-01-27 11:30:00,23.65,23.66,23.57,23.62,124400.0,23.65,23.66,23.57,23.62,124400.0
2010-01-27 12:00:00,23.63,23.76,23.58,23.72,208700.0,23.63,23.76,23.58,23.72,208700.0
2010-01-27 12:30:00,23.72,23.77,23.63,23.66,107100.0,23.72,23.77,23.63,23.66,107100.0
2010-01-27 13:00:00,23.68,23.75,23.54,23.61,160400.0,23.68,23.75,23.54,23.61,160400.0
2010-01-27 13:30:00,23.63,23.83,23.63,23.76,127200.0,23.63,23.83,23.63,23.76,127200.0
2010-01-27 14:00:00,23.76,23.86,23.58,23.73,173300.0,23.76,23.86,23.58,23.73,173300.0
2010-01-27 14:30:00,23.76,24.0,23.68,23.98,211400.0,23.76,24.0,23.68,23.98,211400.0
2010-01-27 15:00:00,24.0,24.08,23.84,23.97,159300.0,24.0,24.08,23.84,23.97,159300.0
2010-01-27 15:30:00,23.97,24.2,23.94,24.2,414800.0,23.97,24.2,23.94,24.2,414800.0
2010-01-28 09:30:00,24.1,24.19,23.84,24.06,211500.0,24.1,24.19,23.84,24.06,211500.0
2010-01-28 10:00:00,24.05,24.09,23.7,23.77,175000.0,24.05,24.09,23.7,23.77,175000.0
2010-01-28 10:30:00,23.79,23.95,23.7,23.74,166400.0,23.79,23.95,23.7,23.74,166400.0
2010-01-28 11:00:00,23.72,23.75,23.4,23.49,184900.0,23.72,23.75,23.4,23.49,184900.0
2010-01-28 11:30:00,23.49,23.52,23.16,23.27,488500.0,23.49,23.52,23.16,23.27,488500.0
2010-01-28 12:00:00,23.26,23.27,23.11,23.18,194100.0,23.26,23.27,23.11,23.18,194100.0
2010-01-28 12:30:00,23.17,23.41,23.17,23.31,100900.0,23.17,23.41,23.17,23.31,100900.0
2010-01-28 13:00:00,23.31,23.46,23.27,23.43,99200.0,23.31,23.46,23.27,23.43,99200.0
2010-01-28 13:30:00,23.42,23.6,23.41,23.43,100700.0,23.42,23.6,23.41,23.43,100700.0
2010-01-28 14:00:00,23.43,23.43,23.23,23.33,250100.0,23.43,23.43,23.23,23.33,250100.0
2010-01-28 14:30:00,23.31,23.52,23.27,23.51,132800.0,23.31,23.52,23.27,23.51,132800.0
2010-01-28 15:00:00,23.5,23.64,23.49,23.62,179200.0,23.5,23.64,23.49,23.62,179200.0
2010-01-28 15:30:00,23.62,23.65,23.38,23.4,384700.0,23.62,23.65,23.38,23.4,384700.0
2010-01-29 09:30:00,23.62,23.9,23.35,23.5,283100.0,23.62,23.9,23.35,23.5,283100.0
2010-01-29 10:00:00,23.5,23.56,22.92,23.19,408500.0,23.5,23.56,22.92,23.19,408500.0
2010-01-29 10:30:00,23.18,23.34,23.04,23.15,281400.0,23.18,23.34,23.04,23.15,281400.0
2010-01-29 11:00:00,23.15,23.19,22.65,22.71,288900.0,23.15,23.19,22.65,22.71,288900.0
2010-01-29 11:30:00,22.72,22.92,22.61,22.71,149800.0,22.72,22.92,22.61,22.71,149800.0
2010-01-29 12:00:00,22.69,22.77,22.55,22.63,152000.0,22.69,22.77,22.55,22.63,152000.0
2010-01-29 12:30:00,22.63,22.7,22.56,22.65,67800.0,22.63,22.7,22.56,22.65,67800.0
2010-01-29 13:00:00,22.65,22.68,22.6,22.66,92600.0,22.65,22.68,22.6,22.66,92600.0
2010-01-29 13:30:00,22.63,22.66,22.37,22.39,208500.0,22.63,22.66,22.37,22.39,208500.0
2010-01-29 14:00:00,22.38,22.41,22.2,22.27,200600.0,22.38,22.41,22.2,22.27,200600.0
2010-01-29 14:30:00,22.27,22.27,21.56,21.68,508700.0,22.27,22.27,21.56,21.68,508700.0
2010-01-29 15:00:00,21.67,21.9,21.56,21.82,298600.0,21.67,21.9,21.56,21.82,298600.0
2010-01-29 15:30:00,21.81,22.07,21.68,21.93,759600.0,21.81,22.07,21.68,21.93,759600.0
2010-02-01 09:30:00,21.94,22.66,21.94,22.35,288000.0,21.94,22.66,21.94,22.35,288000.0
2010-02-01 10:00:00,22.35,22.44,22.04,22.09,217200.0,22.35,22.44,22.04,22.09,217200.0
2010-02-01 10:30:00,22.1,22.5,22.09,22.42,209800.0,22.1,22.5,22.09,22.42,209800.0
2010-02-01 11:00:00,22.38,22.5,22.2,22.49,85200.0,22.38,22.5,22.2,22.49,85200.0
2010-02-01 11:30:00,22.48,22.5,22.29,22.29,66000.0,22.48,22.5,22.29,22.29,66000.0
2010-02-01 12:00:00,22.29,22.42,22.29,22.35,46700.0,22.29,22.42,22.29,22.35,46700.0
2010-02-01 12:30:00,22.36,22.48,22.35,22.46,78800.0,22.36,22.48,22.35,22.46,78800.0
2010-02-01 13:00:00,22.46,22.63,22.45,22.59,88500.0,22.46,22.63,22.45,22.59,88500.0
2010-02-01 13:30:00,22.59,22.63,22.53,22.62,73800.0,22.59,22.63,22.53,22.62,73800.0
2010-02-01 14:00:00,22.64,22.73,22.6,22.67,65300.0,22.64,22.73,22.6,22.67,65300.0
2010-02-01 14:30:00,22.68,22.73,22.62,22.65,74100.0,22.68,22.73,22.62,22.65,74100.0
2010-02-01 15:00:00,22.66,22.73,22.6,22.69,105400.0,22.66,22.73,22.6,22.69,105400.0
2010-02-01 15:30:00,22.69,22.72,22.6,22.72,374800.0,22.69,22.72,22.6,22.72,374800.0
2010-02-02 09:30:00,22.74,22.93,22.36,22.42,257000.0,22.74,22.93,22.36,22.42,257000.0
2010-02-02 10:00:00,22.43,22.74,22.17,22.73,272300.0,22.43,22.74,22.17,22.73,272300.0
2010-02-02 10:30:00,22.73,22.83,22.53,22.55,126600.0,22.73,22.83,22.53,22.55,126600.0
2010-02-02 11:00:00,22.54,22.63,22.33,22.56,93900.0,22.54,22.63,22.33,22.56,93900.0
2010-02-02 11:30:00,22.57,22.81,22.57,22.78,238000.0,22.57,22.81,22.57,22.78,238000.0
2010-02-02 12:00:00,22.79,22.83,22.72,22.79,101100.0,22.79,22.83,22.72,22.79,101100.0
2010-02-02 12:30:00,22.78,22.83,22.7,22.75,47700.0,22.78,22.83,22.7,22.75,47700.0
2010-02-02 13:00:00,22.76,22.78,22.64,22.67,70900.0,22.76,22.78,22.64,22.67,70900.0
2010-02-02 13:30:00,22.67,22.74,22.64,22.74,97100.0,22.67,22.74,22.64,22.74,97100.0
2010-02-02 14:00:00,22.73,22.78,22.72,22.75,100700.0,22.73,22.78,22.72,22.75,100700.0
2010-02-02 14:30:00,22.76,22.8,22.72,22.8,148500.0,22.76,22.8,22.72,22.8,148500.0
2010-02-02 15:00:00,22.78,22.84,22.76,22.81,131400.0,22.78,22.84,22.76,22.81,131400.0
2010-02-02 15:30:00,22.8,22.84,22.72,22.77,442200.0,22.8,22.84,22.72,22.77,442200.0
2010-02-03 09:30:00,22.42,22.88,22.33,22.73,300700.0,22.42,22.88,22.33,22.73,300700.0
2010-02-03 10:00:00,22.74,22.81,22.48,22.57,241900.0,22.74,22.81,22.48,22.57,241900.0
2010-02-03 10:30:00,22.57,22.67,22.38,22.55,144200.0,22.57,22.67,22.38,22.55,144200.0
2010-02-03 11:00:00,22.55,22.74,22.55,22.7,79100.0,22.55,22.74,22.55,22.7,79100.0
2010-02-03 11:30:00,22.72,22.73,22.57,22.57,80900.0,22.72,22.73,22.57,22.57,80900.0
2010-02-03 12:00:00,22.57,22.64,22.46,22.57,94500.0,22.57,22.64,22.46,22.57,94500.0
2010-02-03 12:30:00,22.57,22.71,22.54,22.65,86100.0,22.57,22.71,22.54,22.65,86100.0
2010-02-03 13:00:00,22.63,22.72,22.6,22.61,43300.0,22.63,22.72,22.6,22.61,43300.0
2010-02-03 13:30:00,22.61,22.74,22.6,22.65,56300.0,22.61,22.74,22.6,22.65,56300.0
2010-02-03 14:00:00,22.66,22.75,22.62,22.72,157200.0,22.66,22.75,22.62,22.72,157200.0
2010-02-03 14:30:00,22.71,22.77,22.7,22.73,212300.0,22.71,22.77,22.7,22.73,212300.0
2010-02-03 15:00:00,22.75,22.83,22.72,22.76,237000.0,22.75,22.83,22.72,22.76,237000.0
2010-02-03 15:30:00,22.76,22.88,22.72,22.76,260100.0,22.76,22.88,22.72,22.76,260100.0
2010-02-04 09:30:00,22.59,22.61,21.57,21.57,459600.0,22.59,22.61,21.57,21.57,459600.0
2010-02-04 10:00:00,21.6,21.65,21.22,21.36,411300.0,21.6,21.65,21.22,21.36,411300.0
2010-02-04 10:30:00,21.36,21.4,21.23,21.3,318100.0,21.36,21.4,21.23,21.3,318100.0
2010-02-04 11:00:00,21.27,21.48,21.25,21.32,131100.0,21.27,21.48,21.25,21.32,131100.0
2010-02-04 11:30:00,21.33,21.34,21.15,21.22,195300.0,21.33,21.34,21.15,21.22,195300.0
2010-02-04 12:00:00,21.22,21.31,21.22,21.25,90300.0,21.22,21.31,21.22,21.25,90300.0
2010-02-04 12:30:00,21.25,21.3,21.23,21.29,79200.0,21.25,21.3,21.23,21.29,79200.0
2010-02-04 13:00:00,21.29,21.3,21.23,21.27,80000.0,21.29,21.3,21.23,21.27,80000.0
2010-02-04 13:30:00,21.27,21.3,21.19,21.23,220700.0,21.27,21.3,21.19,21.23,220700.0
2010-02-04 14:00:00,21.23,21.3,21.17,21.24,277400.0,21.23,21.3,21.17,21.24,277400.0
2010-02-04 14:30:00,21.26,21.47,21.25,21.45,195200.0,21.26,21.47,21.25,21.45,195200.0
2010-02-04 15:00:00,21.45,21.47,21.23,21.25,330500.0,21.45,21.47,21.23,21.25,330500.0
2010-02-04 15:30:00,21.25,21.37,21.22,21.22,502800.0,21.25,21.37,21.22,21.22,502800.0
2010-02-05 09:30:00,20.9,21.09,20.42,20.53,426700.0,20.9,21.09,20.42,20.53,426700.0
2010-02-05 10:00:00,20.54,20.98,20.26,20.79,425400.0,20.54,20.98,20.26,20.79,425400.0
2010-02-05 10:30:00,20.79,21.09,20.79,20.79,249900.0,20.79,21.09,20.79,20.79,249900.0
2010-02-05 11:00:00,20.79,20.83,20.61,20.74,99100.0,20.79,20.83,20.61,20.74,99100.0
2010-02-05 11:30:00,20.74,20.79,20.56,20.58,146700.0,20.74,20.79,20.56,20.58,146700.0
2010-02-05 12:00:00,20.58,20.65,20.44,20.56,117900.0,20.58,20.65,20.44,20.56,117900.0
2010-02-05 12:30:00,20.56,20.58,20.41,20.53,160400.0,20.56,20.58,20.41,20.53,160400.0
2010-02-05 13:00:00,20.54,20.55,20.4,20.41,131900.0,20.54,20.55,20.4,20.41,131900.0
2010-02-05 13:30:00,20.4,20.41,20.2,20.3,295300.0,20.4,20.41,20.2,20.3,295300.0
2010-02-05 14:00:00,20.32,20.4,20.27,20.36,167500.0,20.32,20.4,20.27,20.36,167500.0
2010-02-05 14:30:00,20.36,20.53,20.35,20.48,205500.0,20.36,20.53,20.35,20.48,205500.0
2010-02-05 15:00:00,20.5,20.9,20.48,20.78,242000.0,20.5,20.9,20.48,20.78,242000.0
2010-02-05 15:30:00,20.79,20.96,20.77,20.92,354000.0,20.79,20.96,20.77,20.92,354000.0
2010-02-08 09:30:00,21.03,21.11,20.53,20.68,173400.0,21.03,21.11,20.53,20.68,173400.0
2010-02-08 10:00:00,20.69,21.19,20.68,21.14,197100.0,20.69,21.19,20.68,21.14,197100.0
2010-02-08 10:30:00,21.15,21.15,20.87,21.04,125800.0,21.15,21.15,20.87,21.04,125800.0
2010-02-08 11:00:00,21.04,21.42,21.02,21.28,121800.0,21.04,21.42,21.02,21.28,121800.0
2010-02-08 11:30:00,21.3,21.42,21.18,21.2,62100.0,21.3,21.42,21.18,21.2,62100.0
2010-02-08 12:00:00,21.23,21.36,21.09,21.36,76100.0,21.23,21.36,21.09,21.36,76100.0
2010-02-08 12:30:00,21.36,21.36,21.18,21.3,43300.0,21.36,21.36,21.18,21.3,43300.0
2010-02-08 13:00:00,21.3,21.33,21.01,21.2,65600.0,21.3,21.33,21.01,21.2,65600.0
2010-02-08 13:30:00,21.2,21.2,21.01,21.16,31900.0,21.2,21.2,21.01,21.16,31900.0
2010-02-08 14:00:00,21.14,21.27,21.14,21.22,77400.0,21.14,21.27,21.14,21.22,77400.0
2010-02-08 14:30:00,21.21,21.22,21.08,21.09,71300.0,21.21,21.22,21.08,21.09,71300.0
2010-02-08 15:00:00,21.08,21.11,20.94,20.99,71900.0,21.08,21.11,20.94,20.99,71900.0
2010-02-08 15:30:00,20.98,21.05,20.85,20.92,164800.0,20.98,21.05,20.85,20.92,164800.0
2010-02-09 09:30:00,21.21,21.34,20.9,21.0,175400.0,21.21,21.34,20.9,21.0,175400.0
2010-02-09 10:00:00,21.0,21.26,20.92,21.17,73000.0,21.0,21.26,20.92,21.17,73000.0
2010-02-09 10:30:00,21.17,21.22,20.94,20.96,75300.0,21.17,21.22,20.94,20.96,75300.0
2010-02-09 11:00:00,20.94,21.02,20.9,20.96,158200.0,20.94,21.02,20.9,20.96,158200.0
2010-02-09 11:30:00,20.94,21.24,20.93,21.14,95400.0,20.94,21.24,20.93,21.14,95400.0
2010-02-09 12:00:00,21.15,21.26,21.09,21.17,79200.0,21.15,21.26,21.09,21.17,79200.0
2010-02-09 12:30:00,21.2,21.24,20.98,21.14,77000.0,21.2,21.24,20.98,21.14,77000.0
2010-02-09 13:00:00,21.12,21.2,21.09,21.15,52300.0,21.12,21.2,21.09,21.15,52300.0
2010-02-09 13:30:00,21.14,21.23,21.11,21.17,60900.0,21.14,21.23,21.11,21.17,60900.0
2010-02-09 14:00:00,21.17,21.19,21.11,21.17,77700.0,21.17,21.19,21.11,21.17,77700.0
2010-02-09 14:30:00,21.18,21.23,21.06,21.08,197600.0,21.18,21.23,21.06,21.08,197600.0
2010-02-09 15:00:00,21.09,21.19,21.08,21.15,93000.0,21.09,21.19,21.08,21.15,93000.0
2010-02-09 15:30:00,21.15,21.2,21.09,21.18,266800.0,21.15,21.2,21.09,21.18,266800.0
2010-02-10 09:30:00,21.19,21.4,21.01,21.04,149800.0,21.19,21.4,21.01,21.04,149800.0
2010-02-10 10:00:00,21.06,21.07,20.77,20.87,142600.0,21.06,21.07,20.77,20.87,142600.0
2010-02-10 10:30:00,20.84,21.07,20.8,21.05,116200.0,20.84,21.07,20.8,21.05,116200.0
2010-02-10 11:00:00,21.04,21.04,20.85,21.0,131700.0,21.04,21.04,20.85,21.0,131700.0
2010-02-10 11:30:00,21.03,21.16,21.01,21.07,126300.0,21.03,21.16,21.01,21.07,126300.0
2010-02-10 12:00:00,21.03,21.28,21.0,21.23,123800.0,21.03,21.28,21.0,21.23,123800.0
2010-02-10 12:30:00,21.25,21.35,21.11,21.32,167500.0,21.25,21.35,21.11,21.32,167500.0
2010-02-10 13:00:00,21.32,21.39,21.27,21.38,100800.0,21.32,21.39,21.27,21.38,100800.0
2010-02-10 13:30:00,21.39,21.39,21.27,21.34,133600.0,21.39,21.39,21.27,21.34,133600.0
2010-02-10 14:00:00,21.34,21.39,21.33,21.37,64900.0,21.34,21.39,21.33,21.37,64900.0
2010-02-10 14:30:00,21.37,21.39,21.21,21.27,82100.0,21.37,21.39,21.21,21.27,82100.0
2010-02-10 15:00:00,21.26,21.36,21.21,21.3,95100.0,21.26,21.36,21.21,21.3,95100.0
2010-02-10 15:30:00,21.3,21.31,21.18,21.25,189800.0,21.3,21.31,21.18,21.25,189800.0
2010-02-11 09:30:00,21.34,21.41,21.1,21.41,145200.0,21.34,21.41,21.1,21.41,145200.0
2010-02-11 10:00:00,21.42,21.67,21.34,21.52,180300.0,21.42,21.67,21.34,21.52,180300.0
2010-02-11 10:30:00,21.52,21.6,21.38,21.47,107000.0,21.52,21.6,21.38,21.47,107000.0
2010-02-11 11:00:00,21.48,21.68,21.48,21.62,199600.0,21.48,21.68,21.48,21.62,199600.0
2010-02-11 11:30:00,21.65,21.67,21.57,21.62,187500.0,21.65,21.67,21.57,21.62,187500.0
2010-02-11 12:00:00,21.62,21.72,21.62,21.66,104400.0,21.62,21.72,21.62,21.66,104400.0
2010-02-11 12:30:00,21.66,21.68,21.59,21.63,145700.0,21.66,21.68,21.59,21.63,145700.0
2010-02-11 13:00:00,21.63,21.7,21.57,21.69,119200.0,21.63,21.7,21.57,21.69,119200.0
2010-02-11 13:30:00,21.67,21.75,21.63,21.7,124900.0,21.67,21.75,21.63,21.7,124900.0
2010-02-11 14:00:00,21.7,21.75,21.69,21.74,53900.0,21.7,21.75,21.69,21.74,53900.0
2010-02-11 14:30:00,21.75,21.75,21.68,21.72,185100.0,21.75,21.75,21.68,21.72,185100.0
2010-02-11 15:00:00,21.73,21.76,21.69,21.75,80800.0,21.73,21.76,21.69,21.75,80800.0
2010-02-11 15:30:00,21.75,21.76,21.64,21.7,240500.0,21.75,21.76,21.64,21.7,240500.0
2010-02-12 09:30:00,21.57,21.67,21.1,21.45,219400.0,21.57,21.67,21.1,21.45,219400.0
2010-02-12 10:00:00,21.44,21.69,21.3,21.63,212400.0,21.44,21.69,21.3,21.63,212400.0
2010-02-12 10:30:00,21.63,21.71,21.56,21.59,199300.0,21.63,21.71,21.56,21.59,199300.0
2010-02-12 11:00:00,21.59,21.75,21.51,21.62,142800.0,21.59,21.75,21.51,21.62,142800.0
2010-02-12 11:30:00,21.62,21.95,21.6,21.94,154000.0,21.62,21.95,21.6,21.94,154000.0
2010-02-12 12:00:00,21.95,22.08,21.9,21.9,112600.0,21.95,22.08,21.9,21.9,112600.0
2010-02-12 12:30:00,21.91,21.94,21.88,21.9,47800.0,21.91,21.94,21.88,21.9,47800.0
2010-02-12 13:00:00,21.89,21.89,21.66,21.75,82500.0,21.89,21.89,21.66,21.75,82500.0
2010-02-12 13:30:00,21.76,21.88,21.75,21.85,55000.0,21.76,21.88,21.75,21.85,55000.0
2010-02-12 14:00:00,21.85,21.93,21.8,21.83,65700.0,21.85,21.93,21.8,21.83,65700.0
2010-02-12 14:30:00,21.83,21.86,21.7,21.74,63700.0,21.83,21.86,21.7,21.74,63700.0
2010-02-12 15:00:00,21.74,21.74,21.64,21.69,85200.0,21.74,21.74,21.64,21.69,85200.0
2010-02-12 15:30:00,21.68,21.86,21.67,21.86,274900.0,21.68,21.86,21.67,21.86,274900.0
2010-02-16 09:30:00,22.0,22.05,21.79,21.93,258800.0,22.0,22.05,21.79,21.93,258800.0
2010-02-16 10:00:00,21.93,22.07,21.9,21.94,216500.0,21.93,22.07,21.9,21.94,216500.0
2010-02-16 10:30:00,21.93,22.09,21.93,22.04,152600.0,21.93,22.09,21.93,22.04,152600.0
2010-02-16 11:00:00,22.05,22.2,22.05,22.12,108700.0,22.05,22.2,22.05,22.12,108700.0
2010-02-16 11:30:00,22.12,22.14,22.0,22.01,83500.0,22.12,22.14,22.0,22.01,83500.0
2010-02-16 12:00:00,22.03,22.14,22.02,22.07,40200.0,22.03,22.14,22.02,22.07,40200.0
2010-02-16 12:30:00,22.07,22.12,22.04,22.07,58800.0,22.07,22.12,22.04,22.07,58800.0
2010-02-16 13:00:00,22.07,22.11,22.01,22.03,55900.0,22.07,22.11,22.01,22.03,55900.0
2010-02-16 13:30:00,22.05,22.1,22.05,22.09,139300.0,22.05,22.1,22.05,22.09,139300.0
2010-02-16 14:00:00,22.09,22.15,22.07,22.14,73200.0,22.09,22.15,22.07,22.14,73200.0
2010-02-16 14:30:00,22.13,22.2,22.11,22.17,77900.0,22.13,22.2,22.11,22.17,77900.0
2010-02-16 15:00:00,22.16,22.25,22.16,22.22,90100.0,22.16,22.25,22.16,22.22,90100.0
2010-02-16 15:30:00,22.22,22.24,22.14,22.16,202100.0,22.22,22.24,22.14,22.16,202100.0
2010-02-17 09:30:00,22.25,22.59,22.24,22.43,282400.0,22.25,22.59,22.24,22.43,282400.0
2010-02-17 10:00:00,22.43,22.46,22.24,22.34,181200.0,22.43,22.46,22.24,22.34,181200.0
2010-02-17 10:30:00,22.35,22.42,22.25,22.28,110600.0,22.35,22.42,22.25,22.28,110600.0
2010-02-17 11:00:00,22.28,22.31,22.25,22.27,100500.0,22.28,22.31,22.25,22.27,100500.0
2010-02-17 11:30:00,22.25,22.28,22.16,22.27,83500.0,22.25,22.28,22.16,22.27,83500.0
2010-02-17 12:00:00,22.26,22.32,22.25,22.31,68000.0,22.26,22.32,22.25,22.31,68000.0
2010-02-17 12:30:00,22.32,22.32,22.28,22.28,49000.0,22.32,22.32,22.28,22.28,49000.0
2010-02-17 13:00:00,22.27,22.36,22.27,22.32,98800.0,22.27,22.36,22.27,22.32,98800.0
2010-02-17 13:30:00,22.31,22.35,22.25,22.33,77500.0,22.31,22.35,22.25,22.33,77500.0
2010-02-17 14:00:00,22.33,22.35,22.25,22.3,113200.0,22.33,22.35,22.25,22.3,113200.0
2010-02-17 14:30:00,22.3,22.3,22.25,22.28,51900.0,22.3,22.3,22.25,22.28,51900.0
2010-02-17 15:00:00,22.28,22.31,22.26,22.27,116100.0,22.28,22.31,22.26,22.27,116100.0
2010-02-17 15:30:00,22.27,22.31,22.22,22.24,207600.0,22.27,22.31,22.22,22.24,207600.0
2010-02-18 09:30:00,22.24,22.24,21.92,21.95,195900.0,22.24,22.24,21.92,21.95,195900.0
2010-02-18 10:00:00,21.95,22.14,21.9,22.1,120800.0,21.95,22.14,21.9,22.1,120800.0
2010-02-18 10:30:00,22.11,22.21,22.02,22.21,68900.0,22.11,22.21,22.02,22.21,68900.0
2010-02-18 11:00:00,22.19,22.21,22.12,22.15,18000.0,22.19,22.21,22.12,22.15,18000.0
2010-02-18 11:30:00,22.14,22.19,22.1,22.14,23300.0,22.14,22.19,22.1,22.14,23300.0
2010-02-18 12:00:00,22.12,22.19,22.1,22.13,58600.0,22.12,22.19,22.1,22.13,58600.0
2010-02-18 12:30:00,22.14,22.15,22.1,22.13,26100.0,22.14,22.15,22.1,22.13,26100.0
2010-02-18 13:00:00,22.14,22.14,22.05,22.07,33800.0,22.14,22.14,22.05,22.07,33800.0
2010-02-18 13:30:00,22.08,22.18,22.08,22.16,50400.0,22.08,22.18,22.08,22.16,50400.0
2010-02-18 14:00:00,22.17,22.22,22.12,22.22,95200.0,22.17,22.22,22.12,22.22,95200.0
2010-02-18 14:30:00,22.22,22.31,22.21,22.29,98900.0,22.22,22.31,22.21,22.29,98900.0
2010-02-18 15:00:00,22.29,22.3,22.24,22.26,70800.0,22.29,22.3,22.24,22.26,70800.0
2010-02-18 15:30:00,22.27,22.33,22.26,22.3,208200.0,22.27,22.33,22.26,22.3,208200.0
2010-02-19 09:30:00,22.14,22.66,21.95,22.21,515100.0,22.14,22.66,21.95,22.21,515100.0
2010-02-19 10:00:00,22.21,22.35,22.15,22.31,153100.0,22.21,22.35,22.15,22.31,153100.0
2010-02-19 10:30:00,22.31,22.48,22.25,22.34,115800.0,22.31,22.48,22.25,22.34,115800.0
2010-02-19 11:00:00,22.34,22.41,22.28,22.32,75600.0,22.34,22.41,22.28,22.32,75600.0
2010-02-19 11:30:00,22.32,22.39,22.29,22.33,85600.0,22.32,22.39,22.29,22.33,85600.0
2010-02-19 12:00:00,22.33,22.49,22.31,22.47,99500.0,22.33,22.49,22.31,22.47,99500.0
2010-02-19 12:30:00,22.48,22.5,22.4,22.41,60700.0,22.48,22.5,22.4,22.41,60700.0
2010-02-19 13:00:00,22.4,22.44,22.36,22.39,74900.0,22.4,22.44,22.36,22.39,74900.0
2010-02-19 13:30:00,22.38,22.38,22.31,22.33,108400.0,22.38,22.38,22.31,22.33,108400.0
2010-02-19 14:00:00,22.34,22.38,22.26,22.32,92900.0,22.34,22.38,22.26,22.32,92900.0
2010-02-19 14:30:00,22.32,22.43,22.32,22.37,68800.0,22.32,22.43,22.32,22.37,68800.0
2010-02-19 15:00:00,22.36,22.39,22.32,22.35,130900.0,22.36,22.39,22.32,22.35,130900.0
2010-02-19 15:30:00,22.35,22.47,22.35,22.46,402700.0,22.35,22.47,22.35,22.46,402700.0
2010-02-22 09:30:00,22.39,22.44,22.16,22.19,214200.0,22.39,22.44,22.16,22.19,214200.0
2010-02-22 10:00:00,22.19,22.4,22.15,22.35,166900.0,22.19,22.4,22.15,22.35,166900.0
2010-02-22 10:30:00,22.37,22.4,22.29,22.33,110900.0,22.37,22.4,22.29,22.33,110900.0
2010-02-22 11:00:00,22.32,22.34,22.23,22.28,123900.0,22.32,22.34,22.23,22.28,123900.0
2010-02-22 11:30:00,22.28,22.3,22.15,22.24,202700.0,22.28,22.3,22.15,22.24,202700.0
2010-02-22 12:00:00,22.24,22.27,22.15,22.15,71300.0,22.24,22.27,22.15,22.15,71300.0
2010-02-22 12:30:00,22.16,22.24,22.15,22.22,70700.0,22.16,22.24,22.15,22.22,70700.0
2010-02-22 13:00:00,22.22,22.22,22.1,22.16,126700.0,22.22,22.22,22.1,22.16,126700.0
2010-02-22 13:30:00,22.17,22.17,22.05,22.12,181000.0,22.17,22.17,22.05,22.12,181000.0
2010-02-22 14:00:00,22.12,22.2,22.12,22.18,94600.0,22.12,22.2,22.12,22.18,94600.0
2010-02-22 14:30:00,22.18,22.22,22.18,22.21,78700.0,22.18,22.22,22.18,22.21,78700.0
2010-02-22 15:00:00,22.21,22.26,22.2,22.22,87200.0,22.21,22.26,22.2,22.22,87200.0
2010-02-22 15:30:00,22.22,22.23,22.16,22.17,225100.0,22.22,22.23,22.16,22.17,225100.0
2010-02-23 09:30:00,22.05,22.09,21.55,21.68,300100.0,22.05,22.09,21.55,21.68,300100.0
2010-02-23 10:00:00,21.67,21.67,21.4,21.48,297700.0,21.67,21.67,21.4,21.48,297700.0
2010-02-23 10:30:00,21.48,21.56,21.42,21.47,179900.0,21.48,21.56,21.42,21.47,179900.0
2010-02-23 11:00:00,21.46,21.52,21.41,21.42,130100.0,21.46,21.52,21.41,21.42,130100.0
2010-02-23 11:30:00,21.43,21.46,21.41,21.43,220900.0,21.43,21.46,21.41,21.43,220900.0
2010-02-23 12:00:00,21.43,21.44,21.2,21.2,226700.0,21.43,21.44,21.2,21.2,226700.0
2010-02-23 12:30:00,21.21,21.35,21.18,21.35,109700.0,21.21,21.35,21.18,21.35,109700.0
2010-02-23 13:00:00,21.35,21.5,21.34,21.49,135700.0,21.35,21.5,21.34,21.49,135700.0
2010-02-23 13:30:00,21.48,21.52,21.4,21.42,156200.0,21.48,21.52,21.4,21.42,156200.0
2010-02-23 14:00:00,21.43,21.51,21.42,21.48,95800.0,21.43,21.51,21.42,21.48,95800.0
2010-02-23 14:30:00,21.48,21.7,21.45,21.64,194700.0,21.48,21.7,21.45,21.64,194700.0
2010-02-23 15:00:00,21.64,21.72,21.6,21.67,95500.0,21.64,21.72,21.6,21.67,95500.0
2010-02-23 15:30:00,21.67,21.68,21.53,21.54,224800.0,21.67,21.68,21.53,21.54,224800.0
2010-02-24 09:30:00,21.66,21.82,21.5,21.6,166800.0,21.66,21.82,21.5,21.6,166800.0
2010-02-24 10:00:00,21.59,21.64,21.48,21.56,182500.0,21.59,21.64,21.48,21.56,182500.0
2010-02-24 10:30:00,21.55,21.71,21.55,21.57,143900.0,21.55,21.71,21.55,21.57,143900.0
2010-02-24 11:00:00,21.58,21.67,21.55,21.56,62800.0,21.58,21.67,21.55,21.56,62800.0
2010-02-24 11:30:00,21.56,21.66,21.56,21.62,59600.0,21.56,21.66,21.56,21.62,59600.0
2010-02-24 12:00:00,21.62,21.64,21.5,21.53,58200.0,21.62,21.64,21.5,21.53,58200.0
2010-02-24 12:30:00,21.53,21.54,21.37,21.39,115700.0,21.53,21.54,21.37,21.39,115700.0
2010-02-24 13:00:00,21.39,21.46,21.37,21.42,123500.0,21.39,21.46,21.37,21.42,123500.0
2010-02-24 13:30:00,21.42,21.55,21.42,21.52,83600.0,21.42,21.55,21.42,21.52,83600.0
2010-02-24 14:00:00,21.53,21.56,21.49,21.54,83800.0,21.53,21.56,21.49,21.54,83800.0
2010-02-24 14:30:00,21.53,21.55,21.47,21.47,68400.0,21.53,21.55,21.47,21.47,68400.0
2010-02-24 15:00:00,21.47,21.52,21.45,21.48,81000.0,21.47,21.52,21.45,21.48,81000.0
2010-02-24 15:30:00,21.48,21.57,21.48,21.57,245600.0,21.48,21.57,21.48,21.57,245600.0
2010-02-25 09:30:00,21.25,21.31,21.0,21.11,110800.0,21.25,21.31,21.0,21.11,110800.0
2010-02-25 10:00:00,21.11,21.24,21.1,21.24,73700.0,21.11,21.24,21.1,21.24,73700.0
2010-02-25 10:30:00,21.23,21.27,21.19,21.24,40600.0,21.23,21.27,21.19,21.24,40600.0
2010-02-25 11:00:00,21.23,21.3,21.19,21.19,44200.0,21.23,21.3,21.19,21.19,44200.0
2010-02-25 11:30:00,21.2,21.2,21.11,21.2,70800.0,21.2,21.2,21.11,21.2,70800.0
2010-02-25 12:00:00,21.19,21.27,21.19,21.22,65600.0,21.19,21.27,21.19,21.22,65600.0
2010-02-25 12:30:00,21.22,21.24,21.21,21.21,37900.0,21.22,21.24,21.21,21.21,37900.0
2010-02-25 13:00:00,21.21,21.22,21.14,21.14,49600.0,21.21,21.22,21.14,21.14,49600.0
2010-02-25 13:30:00,21.13,21.31,21.12,21.3,60500.0,21.13,21.31,21.12,21.3,60500.0
2010-02-25 14:00:00,21.31,21.35,21.2,21.27,124200.0,21.31,21.35,21.2,21.27,124200.0
2010-02-25 14:30:00,21.27,21.37,21.26,21.35,83400.0,21.27,21.37,21.26,21.35,83400.0
2010-02-25 15:00:00,21.36,21.5,21.34,21.49,125400.0,21.36,21.5,21.34,21.49,125400.0
2010-02-25 15:30:00,21.5,21.59,21.48,21.48,259200.0,21.5,21.59,21.48,21.48,259200.0
2010-02-26 09:30:00,21.78,22.0,21.52,21.74,227900.0,21.78,22.0,21.52,21.74,227900.0
2010-02-26 10:00:00,21.71,22.02,21.64,21.93,228100.0,21.71,22.02,21.64,21.93,228100.0
2010-02-26 10:30:00,21.93,22.02,21.87,21.88,98200.0,21.93,22.02,21.87,21.88,98200.0
2010-02-26 11:00:00,21.86,21.87,21.8,21.85,63500.0,21.86,21.87,21.8,21.85,63500.0
2010-02-26 11:30:00,21.86,22.02,21.86,21.99,103800.0,21.86,22.02,21.86,21.99,103800.0
2010-02-26 12:00:00,22.0,22.04,21.93,21.96,99700.0,22.0,22.04,21.93,21.96,99700.0
2010-02-26 12:30:00,21.97,21.99,21.94,21.99,69200.0,21.97,21.99,21.94,21.99,69200.0
2010-02-26 13:00:00,21.98,21.99,21.9,21.94,74500.0,21.98,21.99,21.9,21.94,74500.0
2010-02-26 13:30:00,21.94,21.98,21.92,21.96,50800.0,21.94,21.98,21.92,21.96,50800.0
2010-02-26 14:00:00,21.96,21.99,21.87,21.88,95100.0,21.96,21.99,21.87,21.88,95100.0
2010-02-26 14:30:00,21.88,21.92,21.87,21.88,77100.0,21.88,21.92,21.87,21.88,77100.0
2010-02-26 15:00:00,21.88,21.96,21.85,21.94,77400.0,21.88,21.96,21.85,21.94,77400.0
2010-02-26 15:30:00,21.94,21.96,21.86,21.95,330500.0,21.94,21.96,21.86,21.95,330500.0
2010-03-01 09:30:00,21.92,22.28,21.92,22.19,145800.0,21.92,22.28,21.92,22.19,145800.0
2010-03-01 10:00:00,22.17,22.24,21.94,21.97,191800.0,22.17,22.24,21.94,21.97,191800.0
2010-03-01 10:30:00,21.98,22.13,21.96,22.08,66900.0,21.98,22.13,21.96,22.08,66900.0
2010-03-01 11:00:00,22.08,22.24,22.08,22.14,89500.0,22.08,22.24,22.08,22.14,89500.0
2010-03-01 11:30:00,22.14,22.24,22.14,22.17,59600.0,22.14,22.24,22.14,22.17,59600.0
2010-03-01 12:00:00,22.17,22.22,22.13,22.17,34400.0,22.17,22.22,22.13,22.17,34400.0
2010-03-01 12:30:00,22.17,22.2,22.15,22.16,33100.0,22.17,22.2,22.15,22.16,33100.0
2010-03-01 13:00:00,22.15,22.15,22.08,22.13,56300.0,22.15,22.15,22.08,22.13,56300.0
2010-03-01 13:30:00,22.14,22.17,22.1,22.17,93100.0,22.14,22.17,22.1,22.17,93100.0
2010-03-01 14:00:00,22.16,22.2,22.15,22.17,59500.0,22.16,22.2,22.15,22.17,59500.0
2010-03-01 14:30:00,22.18,22.22,22.13,22.19,89800.0,22.18,22.22,22.13,22.19,89800.0
2010-03-01 15:00:00,22.19,22.23,22.17,22.19,113500.0,22.19,22.23,22.17,22.19,113500.0
2010-03-01 15:30:00,22.19,22.21,22.13,22.17,264400.0,22.19,22.21,22.13,22.17,264400.0
2010-03-02 09:30:00,22.27,22.36,22.19,22.21,140500.0,22.27,22.36,22.19,22.21,140500.0
2010-03-02 10:00:00,22.21,22.25,22.07,22.07,105500.0,22.21,22.25,22.07,22.07,105500.0
2010-03-02 10:30:00,22.08,22.18,22.08,22.11,76400.0,22.08,22.18,22.08,22.11,76400.0
2010-03-02 11:00:00,22.12,22.29,22.12,22.25,46900.0,22.12,22.29,22.12,22.25,46900.0
2010-03-02 11:30:00,22.24,22.25,22.18,22.23,54800.0,22.24,22.25,22.18,22.23,54800.0
2010-03-02 12:00:00,22.23,22.25,22.14,22.2,62400.0,22.23,22.25,22.14,22.2,62400.0
2010-03-02 12:30:00,22.2,22.26,22.19,22.26,39100.0,22.2,22.26,22.19,22.26,39100.0
2010-03-02 13:00:00,22.26,22.31,22.24,22.3,32400.0,22.26,22.31,22.24,22.3,32400.0
2010-03-02 13:30:00,22.29,22.31,22.26,22.28,57900.0,22.29,22.31,22.26,22.28,57900.0
2010-03-02 14:00:00,22.29,22.3,22.19,22.19,50800.0,22.29,22.3,22.19,22.19,50800.0
2010-03-02 14:30:00,22.18,22.2,22.07,22.07,75200.0,22.18,22.2,22.07,22.07,75200.0
2010-03-02 15:00:00,22.07,22.17,22.01,22.01,96800.0,22.07,22.17,22.01,22.01,96800.0
2010-03-02 15:30:00,22.01,22.13,22.0,22.11,206700.0,22.01,22.13,22.0,22.11,206700.0
2010-03-03 09:30:00,22.05,22.32,22.01,22.19,142600.0,22.05,22.32,22.01,22.19,142600.0
2010-03-03 10:00:00,22.19,22.31,22.1,22.15,87000.0,22.19,22.31,22.1,22.15,87000.0
2010-03-03 10:30:00,22.14,22.17,22.1,22.13,52800.0,22.14,22.17,22.1,22.13,52800.0
2010-03-03 11:00:00,22.13,22.24,22.11,22.19,58200.0,22.13,22.24,22.11,22.19,58200.0
2010-03-03 11:30:00,22.19,22.21,22.15,22.16,38900.0,22.19,22.21,22.15,22.16,38900.0
2010-03-03 12:00:00,22.16,22.16,22.1,22.14,110600.0,22.16,22.16,22.1,22.14,110600.0
2010-03-03 12:30:00,22.13,22.14,22.06,22.08,59800.0,22.13,22.14,22.06,22.08,59800.0
2010-03-03 13:00:00,22.08,22.12,22.05,22.06,69200.0,22.08,22.12,22.05,22.06,69200.0
2010-03-03 13:30:00,22.05,22.08,22.05,22.07,62800.0,22.05,22.08,22.05,22.07,62800.0
2010-03-03 14:00:00,22.07,22.08,22.01,22.02,85500.0,22.07,22.08,22.01,22.02,85500.0
2010-03-03 14:30:00,22.01,22.01,21.53,21.69,287800.0,22.01,22.01,21.53,21.69,287800.0
2010-03-03 15:00:00,21.69,21.81,21.64,21.73,88900.0,21.69,21.81,21.64,21.73,88900.0
2010-03-03 15:30:00,21.73,21.84,21.71,21.72,182300.0,21.73,21.84,21.71,21.72,182300.0
2010-03-04 09:30:00,21.71,21.83,21.54,21.66,101700.0,21.71,21.83,21.54,21.66,101700.0
2010-03-04 10:00:00,21.65,21.65,21.5,21.53,72300.0,21.65,21.65,21.5,21.53,72300.0
2010-03-04 10:30:00,21.54,22.43,21.5,22.38,1426000.0,21.54,22.43,21.5,22.38,1426000.0
2010-03-04 11:00:00,22.37,22.56,22.05,22.21,1455400.0,22.37,22.56,22.05,22.21,1455400.0
2010-03-04 11:30:00,22.2,22.49,22.14,22.45,383700.0,22.2,22.49,22.14,22.45,383700.0
2010-03-04 12:00:00,22.45,22.69,22.38,22.62,300700.0,22.45,22.69,22.38,22.62,300700.0
2010-03-04 12:30:00,22.6,22.85,22.46,22.82,454000.0,22.6,22.85,22.46,22.82,454000.0
2010-03-04 13:00:00,22.81,23.15,22.74,23.13,1313000.0,22.81,23.15,22.74,23.13,1313000.0
2010-03-04 13:30:00,23.11,23.37,23.03,23.31,618900.0,23.11,23.37,23.03,23.31,618900.0
2010-03-04 14:00:00,23.31,23.33,23.06,23.23,401700.0,23.31,23.33,23.06,23.23,401700.0
2010-03-04 14:30:00,23.22,23.32,23.14,23.14,286800.0,23.22,23.32,23.14,23.14,286800.0
2010-03-04 15:00:00,23.14,23.19,23.07,23.17,297400.0,23.14,23.19,23.07,23.17,297400.0
2010-03-04 15:30:00,23.17,23.24,23.1,23.18,751500.0,23.17,23.24,23.1,23.18,751500.0
2010-03-05 09:30:00,23.14,23.3,22.83,23.03,460300.0,23.14,23.3,22.83,23.03,460300.0
2010-03-05 10:00:00,23.03,23.43,23.02,23.42,321300.0,23.03,23.43,23.02,23.42,321300.0
2010-03-05 10:30:00,23.42,23.42,23.02,23.12,184600.0,23.42,23.42,23.02,23.12,184600.0
2010-03-05 11:00:00,23.12,23.22,23.04,23.08,96500.0,23.12,23.22,23.04,23.08,96500.0
2010-03-05 11:30:00,23.07,23.2,23.05,23.18,62600.0,23.07,23.2,23.05,23.18,62600.0
2010-03-05 12:00:00,23.19,23.19,23.08,23.09,64700.0,23.19,23.19,23.08,23.09,64700.0
2010-03-05 12:30:00,23.09,23.14,23.08,23.12,26300.0,23.09,23.14,23.08,23.12,26300.0
2010-03-05 13:00:00,23.12,23.23,23.12,23.18,67900.0,23.12,23.23,23.12,23.18,67900.0
2010-03-05 13:30:00,23.18,23.18,23.11,23.12,39000.0,23.18,23.18,23.11,23.12,39000.0
2010-03-05 14:00:00,23.12,23.13,23.1,23.12,41800.0,23.12,23.13,23.1,23.12,41800.0
2010-03-05 14:30:00,23.11,23.16,23.09,23.12,83700.0,23.11,23.16,23.09,23.12,83700.0
2010-03-05 15:00:00,23.12,23.16,23.09,23.13,100900.0,23.12,23.16,23.09,23.13,100900.0
2010-03-05 15:30:00,23.12,23.14,22.99,23.05,324900.0,23.12,23.14,22.99,23.05,324900.0
2010-03-08 09:30:00,23.0,23.13,22.66,22.66,129100.0,23.0,23.13,22.66,22.66,129100.0
2010-03-08 10:00:00,22.66,22.92,22.64,22.78,125800.0,22.66,22.92,22.64,22.78,125800.0
2010-03-08 10:30:00,22.77,22.78,22.69,22.75,80600.0,22.77,22.78,22.69,22.75,80600.0
2010-03-08 11:00:00,22.75,22.77,22.65,22.68,85800.0,22.75,22.77,22.65,22.68,85800.0
2010-03-08 11:30:00,22.68,22.85,22.67,22.82,87000.0,22.68,22.85,22.67,22.82,87000.0
2010-03-08 12:00:00,22.82,22.82,22.78,22.78,51900.0,22.82,22.82,22.78,22.78,51900.0
2010-03-08 12:30:00,22.77,22.78,22.75,22.77,53300.0,22.77,22.78,22.75,22.77,53300.0
2010-03-08 13:00:00,22.76,22.86,22.76,22.82,81900.0,22.76,22.86,22.76,22.82,81900.0
2010-03-08 13:30:00,22.82,22.82,22.78,22.81,59600.0,22.82,22.82,22.78,22.81,59600.0
2010-03-08 14:00:00,22.81,22.82,22.73,22.75,70500.0,22.81,22.82,22.73,22.75,70500.0
2010-03-08 14:30:00,22.76,22.77,22.7,22.75,65400.0,22.76,22.77,22.7,22.75,65400.0
2010-03-08 15:00:00,22.75,22.79,22.74,22.77,76200.0,22.75,22.79,22.74,22.77,76200.0
2010-03-08 15:30:00,22.77,22.79,22.73,22.76,191500.0,22.77,22.79,22.73,22.76,191500.0
2010-03-09 09:30:00,22.74,22.75,22.52,22.69,104300.0,22.74,22.75,22.52,22.69,104300.0
2010-03-09 10:00:00,22.68,22.73,22.58,22.64,47500.0,22.68,22.73,22.58,22.64,47500.0
2010-03-09 10:30:00,22.65,22.72,22.6,22.71,55800.0,22.65,22.72,22.6,22.71,55800.0
2010-03-09 11:00:00,22.71,22.71,22.55,22.6,64500.0,22.71,22.71,22.55,22.6,64500.0
2010-03-09 11:30:00,22.58,22.67,22.58,22.66,56600.0,22.58,22.67,22.58,22.66,56600.0
2010-03-09 12:00:00,22.66,22.75,22.63,22.69,39700.0,22.66,22.75,22.63,22.69,39700.0
2010-03-09 12:30:00,22.68,22.76,22.66,22.76,68500.0,22.68,22.76,22.66,22.76,68500.0
2010-03-09 13:00:00,22.76,22.85,22.76,22.82,100600.0,22.76,22.85,22.76,22.82,100600.0
2010-03-09 13:30:00,22.82,22.83,22.67,22.78,100500.0,22.82,22.83,22.67,22.78,100500.0
2010-03-09 14:00:00,22.78,22.8,22.7,22.72,38200.0,22.78,22.8,22.7,22.72,38200.0
2010-03-09 14:30:00,22.72,22.76,22.58,22.58,35300.0,22.72,22.76,22.58,22.58,35300.0
2010-03-09 15:00:00,22.58,22.6,22.4,22.44,187100.0,22.58,22.6,22.4,22.44,187100.0
2010-03-09 15:30:00,22.44,22.54,22.44,22.53,223700.0,22.44,22.54,22.44,22.53,223700.0
2010-03-10 09:30:00,22.41,22.78,22.4,22.78,104400.0,22.41,22.78,22.4,22.78,104400.0
2010-03-10 10:00:00,22.78,23.1,22.78,22.97,234400.0,22.78,23.1,22.78,22.97,234400.0
2010-03-10 10:30:00,22.97,23.11,22.92,22.92,90800.0,22.97,23.11,22.92,22.92,90800.0
2010-03-10 11:00:00,22.92,23.01,22.89,22.93,87700.0,22.92,23.01,22.89,22.93,87700.0
2010-03-10 11:30:00,22.92,22.92,22.84,22.89,76400.0,22.92,22.92,22.84,22.89,76400.0
2010-03-10 12:00:00,22.88,22.93,22.8,22.83,71800.0,22.88,22.93,22.8,22.83,71800.0
2010-03-10 12:30:00,22.83,22.83,22.72,22.72,40400.0,22.83,22.83,22.72,22.72,40400.0
2010-03-10 13:00:00,22.73,22.78,22.68,22.72,54400.0,22.73,22.78,22.68,22.72,54400.0
2010-03-10 13:30:00,22.73,22.75,22.66,22.69,42500.0,22.73,22.75,22.66,22.69,42500.0
2010-03-10 14:00:00,22.69,22.8,22.67,22.78,31300.0,22.69,22.8,22.67,22.78,31300.0
2010-03-10 14:30:00,22.78,22.85,22.78,22.82,52000.0,22.78,22.85,22.78,22.82,52000.0
2010-03-10 15:00:00,22.82,22.88,22.78,22.81,70800.0,22.82,22.88,22.78,22.81,70800.0
2010-03-10 15:30:00,22.81,22.82,22.73,22.8,134100.0,22.81,22.82,22.73,22.8,134100.0
2010-03-11 09:30:00,22.93,22.93,22.34,22.44,194000.0,22.93,22.93,22.34,22.44,194000.0
2010-03-11 10:00:00,22.44,22.53,22.4,22.45,71200.0,22.44,22.53,22.4,22.45,71200.0
2010-03-11 10:30:00,22.45,22.67,22.45,22.62,89000.0,22.45,22.67,22.45,22.62,89000.0
2010-03-11 11:00:00,22.62,22.63,22.42,22.49,60600.0,22.62,22.63,22.42,22.49,60600.0
2010-03-11 11:30:00,22.49,22.5,22.41,22.44,49900.0,22.49,22.5,22.41,22.44,49900.0
2010-03-11 12:00:00,22.44,22.47,22.33,22.38,63600.0,22.44,22.47,22.33,22.38,63600.0
2010-03-11 12:30:00,22.38,22.45,22.37,22.42,31300.0,22.38,22.45,22.37,22.42,31300.0
2010-03-11 13:00:00,22.42,22.46,22.37,22.39,52100.0,22.42,22.46,22.37,22.39,52100.0
2010-03-11 13:30:00,22.39,22.46,22.39,22.42,14700.0,22.39,22.46,22.39,22.42,14700.0
2010-03-11 14:00:00,22.41,22.48,22.37,22.44,30600.0,22.41,22.48,22.37,22.44,30600.0
2010-03-11 14:30:00,22.44,22.49,22.44,22.46,34700.0,22.44,22.49,22.44,22.46,34700.0
2010-03-11 15:00:00,22.46,22.55,22.46,22.55,59500.0,22.46,22.55,22.46,22.55,59500.0
2010-03-11 15:30:00,22.55,22.6,22.53,22.6,191800.0,22.55,22.6,22.53,22.6,191800.0
2010-03-12 09:30:00,22.62,22.72,22.52,22.53,128900.0,22.62,22.72,22.52,22.53,128900.0
2010-03-12 10:00:00,22.53,22.59,22.41,22.49,70200.0,22.53,22.59,22.41,22.49,70200.0
2010-03-12 10:30:00,22.49,22.57,22.47,22.5,31000.0,22.49,22.57,22.47,22.5,31000.0
2010-03-12 11:00:00,22.49,22.59,22.45,22.55,53700.0,22.49,22.59,22.45,22.55,53700.0
2010-03-12 11:30:00,22.56,22.6,22.53,22.54,37300.0,22.56,22.6,22.53,22.54,37300.0
2010-03-12 12:00:00,22.52,22.52,22.47,22.48,19000.0,22.52,22.52,22.47,22.48,19000.0
2010-03-12 12:30:00,22.48,22.5,22.42,22.45,62200.0,22.48,22.5,22.42,22.45,62200.0
2010-03-12 13:00:00,22.47,22.48,22.42,22.47,28400.0,22.47,22.48,22.42,22.47,28400.0
2010-03-12 13:30:00,22.46,22.49,22.42,22.47,34400.0,22.46,22.49,22.42,22.47,34400.0
2010-03-12 14:00:00,22.47,22.48,22.43,22.45,61100.0,22.47,22.48,22.43,22.45,61100.0
2010-03-12 14:30:00,22.46,22.49,22.4,22.4,82700.0,22.46,22.49,22.4,22.4,82700.0
2010-03-12 15:00:00,22.4,22.44,22.33,22.35,54800.0,22.4,22.44,22.33,22.35,54800.0
2010-03-12 15:30:00,22.34,22.4,22.31,22.33,221800.0,22.34,22.4,22.31,22.33,221800.0
2010-03-15 09:30:00,22.3,22.37,22.13,22.13,115100.0,22.3,22.37,22.13,22.13,115100.0
2010-03-15 10:00:00,22.14,22.22,22.04,22.09,98100.0,22.14,22.22,22.04,22.09,98100.0
2010-03-15 10:30:00,22.09,22.19,22.03,22.04,93600.0,22.09,22.19,22.03,22.04,93600.0
2010-03-15 11:00:00,22.05,22.1,22.0,22.02,81500.0,22.05,22.1,22.0,22.02,81500.0
2010-03-15 11:30:00,22.03,22.06,22.0,22.01,40900.0,22.03,22.06,22.0,22.01,40900.0
2010-03-15 12:00:00,22.0,22.01,21.9,21.93,63000.0,22.0,22.01,21.9,21.93,63000.0
2010-03-15 12:30:00,21.93,21.99,21.9,21.97,51200.0,21.93,21.99,21.9,21.97,51200.0
2010-03-15 13:00:00,21.95,21.99,21.95,21.96,24200.0,21.95,21.99,21.95,21.96,24200.0
2010-03-15 13:30:00,21.95,22.04,21.95,22.03,47900.0,21.95,22.04,21.95,22.03,47900.0
2010-03-15 14:00:00,22.03,22.04,21.97,21.97,32900.0,22.03,22.04,21.97,21.97,32900.0
2010-03-15 14:30:00,21.96,21.98,21.91,21.95,58400.0,21.96,21.98,21.91,21.95,58400.0
2010-03-15 15:00:00,21.96,22.05,21.94,22.04,53100.0,21.96,22.05,21.94,22.04,53100.0
2010-03-15 15:30:00,22.04,22.14,22.01,22.11,157200.0,22.04,22.14,22.01,22.11,157200.0
2010-03-16 09:30:00,22.09,22.35,22.08,22.32,90200.0,22.09,22.35,22.08,22.32,90200.0
2010-03-16 10:00:00,22.32,22.4,22.23,22.36,65000.0,22.32,22.4,22.23,22.36,65000.0
2010-03-16 10:30:00,22.37,22.62,22.35,22.57,193700.0,22.37,22.62,22.35,22.57,193700.0
2010-03-16 11:00:00,22.57,22.59,22.41,22.5,69500.0,22.57,22.59,22.41,22.5,69500.0
2010-03-16 11:30:00,22.5,22.51,22.35,22.41,64300.0,22.5,22.51,22.35,22.41,64300.0
2010-03-16 12:00:00,22.42,22.47,22.4,22.47,66600.0,22.42,22.47,22.4,22.47,66600.0
2010-03-16 12:30:00,22.47,22.48,22.42,22.43,56000.0,22.47,22.48,22.42,22.43,56000.0
2010-03-16 13:00:00,22.43,22.45,22.43,22.43,27200.0,22.43,22.45,22.43,22.43,27200.0
2010-03-16 13:30:00,22.43,22.47,22.42,22.43,35900.0,22.43,22.47,22.42,22.43,35900.0
2010-03-16 14:00:00,22.43,22.5,22.36,22.44,63400.0,22.43,22.5,22.36,22.44,63400.0
2010-03-16 14:30:00,22.45,22.45,22.35,22.38,54200.0,22.45,22.45,22.35,22.38,54200.0
2010-03-16 15:00:00,22.38,22.44,22.32,22.41,67300.0,22.38,22.44,22.32,22.41,67300.0
2010-03-16 15:30:00,22.41,22.46,22.37,22.45,131400.0,22.41,22.46,22.37,22.45,131400.0
2010-03-17 09:30:00,22.5,22.78,22.49,22.66,185600.0,22.5,22.78,22.49,22.66,185600.0
2010-03-17 10:00:00,22.64,22.66,22.56,22.62,69400.0,22.64,22.66,22.56,22.62,69400.0
2010-03-17 10:30:00,22.63,22.7,22.61,22.64,54800.0,22.63,22.7,22.61,22.64,54800.0
2010-03-17 11:00:00,22.63,22.81,22.62,22.8,83900.0,22.63,22.81,22.62,22.8,83900.0
2010-03-17 11:30:00,22.8,22.82,22.72,22.77,89600.0,22.8,22.82,22.72,22.77,89600.0
2010-03-17 12:00:00,22.78,22.83,22.78,22.82,70500.0,22.78,22.83,22.78,22.82,70500.0
2010-03-17 12:30:00,22.82,22.84,22.8,22.82,30200.0,22.82,22.84,22.8,22.82,30200.0
2010-03-17 13:00:00,22.82,22.85,22.81,22.85,31400.0,22.82,22.85,22.81,22.85,31400.0
2010-03-17 13:30:00,22.85,22.88,22.8,22.84,38800.0,22.85,22.88,22.8,22.84,38800.0
2010-03-17 14:00:00,22.85,22.85,22.7,22.7,62700.0,22.85,22.85,22.7,22.7,62700.0
2010-03-17 14:30:00,22.69,22.71,22.53,22.53,92200.0,22.69,22.71,22.53,22.53,92200.0
2010-03-17 15:00:00,22.53,22.6,22.5,22.51,101900.0,22.53,22.6,22.5,22.51,101900.0
2010-03-17 15:30:00,22.51,22.6,22.49,22.58,215600.0,22.51,22.6,22.49,22.58,215600.0
2010-03-18 09:30:00,22.66,22.8,22.55,22.58,74800.0,22.66,22.8,22.55,22.58,74800.0
2010-03-18 10:00:00,22.61,22.69,22.3,22.31,90900.0,22.61,22.69,22.3,22.31,90900.0
2010-03-18 10:30:00,22.31,22.33,22.25,22.32,61900.0,22.31,22.33,22.25,22.32,61900.0
2010-03-18 11:00:00,22.31,22.36,22.28,22.34,30100.0,22.31,22.36,22.28,22.34,30100.0
2010-03-18 11:30:00,22.35,22.37,22.21,22.25,64500.0,22.35,22.37,22.21,22.25,64500.0
2010-03-18 12:00:00,22.23,22.25,22.17,22.17,36800.0,22.23,22.25,22.17,22.17,36800.0
2010-03-18 12:30:00,22.19,22.23,22.15,22.17,27200.0,22.19,22.23,22.15,22.17,27200.0
2010-03-18 13:00:00,22.18,22.25,22.18,22.22,30300.0,22.18,22.25,22.18,22.22,30300.0
2010-03-18 13:30:00,22.23,22.28,22.23,22.27,20100.0,22.23,22.28,22.23,22.27,20100.0
2010-03-18 14:00:00,22.26,22.36,22.25,22.36,31700.0,22.26,22.36,22.25,22.36,31700.0
2010-03-18 14:30:00,22.36,22.42,22.35,22.38,66900.0,22.36,22.42,22.35,22.38,66900.0
2010-03-18 15:00:00,22.38,22.48,22.35,22.48,109800.0,22.38,22.48,22.35,22.48,109800.0
2010-03-18 15:30:00,22.48,22.56,22.47,22.54,217700.0,22.48,22.56,22.47,22.54,217700.0
2010-03-19 09:30:00,22.52,22.56,22.1,22.34,117300.0,22.52,22.56,22.1,22.34,117300.0
2010-03-19 10:00:00,22.36,22.36,22.05,22.1,108800.0,22.36,22.36,22.05,22.1,108800.0
2010-03-19 10:30:00,22.13,22.16,22.05,22.14,72000.0,22.13,22.16,22.05,22.14,72000.0
2010-03-19 11:00:00,22.13,22.18,22.07,22.11,60800.0,22.13,22.18,22.07,22.11,60800.0
2010-03-19 11:30:00,22.11,22.23,22.07,22.19,47900.0,22.11,22.23,22.07,22.19,47900.0
2010-03-19 12:00:00,22.19,22.22,22.1,22.14,45100.0,22.19,22.22,22.1,22.14,45100.0
2010-03-19 12:30:00,22.12,22.17,22.08,22.11,42700.0,22.12,22.17,22.08,22.11,42700.0
2010-03-19 13:00:00,22.11,22.17,22.09,22.14,35900.0,22.11,22.17,22.09,22.14,35900.0
2010-03-19 13:30:00,22.14,22.18,22.09,22.16,61200.0,22.14,22.18,22.09,22.16,61200.0
2010-03-19 14:00:00,22.17,22.35,22.17,22.33,99900.0,22.17,22.35,22.17,22.33,99900.0
2010-03-19 14:30:00,22.33,22.34,22.27,22.31,72600.0,22.33,22.34,22.27,22.31,72600.0
2010-03-19 15:00:00,22.3,22.37,22.24,22.25,102600.0,22.3,22.37,22.24,22.25,102600.0
2010-03-19 15:30:00,22.24,22.32,22.18,22.28,327300.0,22.24,22.32,22.18,22.28,327300.0
2010-03-22 09:30:00,22.11,22.45,21.92,22.41,220900.0,22.11,22.45,21.92,22.41,220900.0
2010-03-22 10:00:00,22.43,22.47,22.19,22.36,101400.0,22.43,22.47,22.19,22.36,101400.0
2010-03-22 10:30:00,22.37,22.5,22.3,22.48,102800.0,22.37,22.5,22.3,22.48,102800.0
2010-03-22 11:00:00,22.48,22.62,22.36,22.45,104000.0,22.48,22.62,22.36,22.45,104000.0
2010-03-22 11:30:00,22.42,22.52,22.38,22.46,52200.0,22.42,22.52,22.38,22.46,52200.0
2010-03-22 12:00:00,22.48,22.48,22.37,22.42,30300.0,22.48,22.48,22.37,22.42,30300.0
2010-03-22 12:30:00,22.42,22.56,22.38,22.49,71700.0,22.42,22.56,22.38,22.49,71700.0
2010-03-22 13:00:00,22.5,22.61,22.49,22.55,42200.0,22.5,22.61,22.49,22.55,42200.0
2010-03-22 13:30:00,22.55,22.63,22.52,22.62,48900.0,22.55,22.63,22.52,22.62,48900.0
2010-03-22 14:00:00,22.61,22.61,22.5,22.52,53500.0,22.61,22.61,22.5,22.52,53500.0
2010-03-22 14:30:00,22.52,22.64,22.52,22.57,65500.0,22.52,22.64,22.52,22.57,65500.0
2010-03-22 15:00:00,22.57,22.6,22.52,22.53,82300.0,22.57,22.6,22.52,22.53,82300.0
2010-03-22 15:30:00,22.53,22.55,22.47,22.5,252100.0,22.53,22.55,22.47,22.5,252100.0
2010-03-23 09:30:00,22.52,22.92,22.46,22.86,135700.0,22.52,22.92,22.46,22.86,135700.0
2010-03-23 10:00:00,22.89,23.0,22.8,22.95,153100.0,22.89,23.0,22.8,22.95,153100.0
2010-03-23 10:30:00,22.94,22.94,22.65,22.65,91300.0,22.94,22.94,22.65,22.65,91300.0
2010-03-23 11:00:00,22.66,22.68,22.56,22.63,79000.0,22.66,22.68,22.56,22.63,79000.0
2010-03-23 11:30:00,22.63,22.77,22.61,22.71,63500.0,22.63,22.77,22.61,22.71,63500.0
2010-03-23 12:00:00,22.71,22.79,22.71,22.74,54200.0,22.71,22.79,22.71,22.74,54200.0
2010-03-23 12:30:00,22.74,22.75,22.69,22.71,47700.0,22.74,22.75,22.69,22.71,47700.0
2010-03-23 13:00:00,22.72,22.86,22.72,22.85,74100.0,22.72,22.86,22.72,22.85,74100.0
2010-03-23 13:30:00,22.85,22.99,22.75,22.87,334800.0,22.85,22.99,22.75,22.87,334800.0
2010-03-23 14:00:00,22.86,23.0,22.85,22.88,182200.0,22.86,23.0,22.85,22.88,182200.0
2010-03-23 14:30:00,22.87,22.91,22.77,22.9,102800.0,22.87,22.91,22.77,22.9,102800.0
2010-03-23 15:00:00,22.9,23.06,22.88,23.03,213200.0,22.9,23.06,22.88,23.03,213200.0
2010-03-23 15:30:00,23.02,23.04,22.89,22.89,240300.0,23.02,23.04,22.89,22.89,240300.0
2010-03-24 09:30:00,22.93,22.98,22.55,22.78,157500.0,22.93,22.98,22.55,22.78,157500.0
2010-03-24 10:00:00,22.78,22.9,22.69,22.76,115600.0,22.78,22.9,22.69,22.76,115600.0
2010-03-24 10:30:00,22.76,23.04,22.76,23.0,116100.0,22.76,23.04,22.76,23.0,116100.0
2010-03-24 11:00:00,23.01,23.07,22.8,22.85,97100.0,23.01,23.07,22.8,22.85,97100.0
2010-03-24 11:30:00,22.86,22.94,22.82,22.94,35200.0,22.86,22.94,22.82,22.94,35200.0
2010-03-24 12:00:00,22.94,23.01,22.91,22.99,87100.0,22.94,23.01,22.91,22.99,87100.0
2010-03-24 12:30:00,23.0,23.05,22.94,22.99,52000.0,23.0,23.05,22.94,22.99,52000.0
2010-03-24 13:00:00,22.99,22.99,22.92,22.98,39500.0,22.99,22.99,22.92,22.98,39500.0
2010-03-24 13:30:00,22.96,22.97,22.86,22.97,45500.0,22.96,22.97,22.86,22.97,45500.0
2010-03-24 14:00:00,22.97,22.98,22.84,22.9,45400.0,22.97,22.98,22.84,22.9,45400.0
2010-03-24 14:30:00,22.9,22.94,22.88,22.92,67000.0,22.9,22.94,22.88,22.92,67000.0
2010-03-24 15:00:00,22.92,22.95,22.78,22.81,129000.0,22.92,22.95,22.78,22.81,129000.0
2010-03-24 15:30:00,22.82,22.92,22.79,22.81,150700.0,22.82,22.92,22.79,22.81,150700.0
2010-03-25 09:30:00,22.97,23.27,22.89,22.97,131300.0,22.97,23.27,22.89,22.97,131300.0
2010-03-25 10:00:00,22.97,23.15,22.9,22.99,69200.0,22.97,23.15,22.9,22.99,69200.0
2010-03-25 10:30:00,23.0,23.15,22.99,23.12,96300.0,23.0,23.15,22.99,23.12,96300.0
2010-03-25 11:00:00,23.13,23.2,23.1,23.19,56800.0,23.13,23.2,23.1,23.19,56800.0
2010-03-25 11:30:00,23.19,23.23,23.06,23.1,55200.0,23.19,23.23,23.06,23.1,55200.0
2010-03-25 12:00:00,23.1,23.13,23.02,23.09,70900.0,23.1,23.13,23.02,23.09,70900.0
2010-03-25 12:30:00,23.1,23.15,23.05,23.08,28600.0,23.1,23.15,23.05,23.08,28600.0
2010-03-25 13:00:00,23.09,23.09,23.02,23.06,33900.0,23.09,23.09,23.02,23.06,33900.0
2010-03-25 13:30:00,23.06,23.07,22.9,22.93,101600.0,23.06,23.07,22.9,22.93,101600.0
2010-03-25 14:00:00,22.95,23.02,22.82,22.82,91500.0,22.95,23.02,22.82,22.82,91500.0
2010-03-25 14:30:00,22.82,22.92,22.78,22.83,88600.0,22.82,22.92,22.78,22.83,88600.0
2010-03-25 15:00:00,22.83,22.95,22.82,22.84,74100.0,22.83,22.95,22.82,22.84,74100.0
2010-03-25 15:30:00,22.85,22.88,22.63,22.67,245500.0,22.85,22.88,22.63,22.67,245500.0
2010-03-26 09:30:00,22.54,22.87,22.47,22.53,166000.0,22.54,22.87,22.47,22.53,166000.0
2010-03-26 10:00:00,22.53,22.87,22.48,22.83,66300.0,22.53,22.87,22.48,22.83,66300.0
2010-03-26 10:30:00,22.84,22.86,22.65,22.65,35700.0,22.84,22.86,22.65,22.65,35700.0
2010-03-26 11:00:00,22.66,22.84,22.61,22.79,45500.0,22.66,22.84,22.61,22.79,45500.0
2010-03-26 11:30:00,22.78,22.85,22.77,22.82,36700.0,22.78,22.85,22.77,22.82,36700.0
2010-03-26 12:00:00,22.81,22.83,22.6,22.61,28700.0,22.81,22.83,22.6,22.61,28700.0
2010-03-26 12:30:00,22.63,22.66,22.39,22.43,71900.0,22.63,22.66,22.39,22.43,71900.0
2010-03-26 13:00:00,22.44,22.53,22.31,22.45,65200.0,22.44,22.53,22.31,22.45,65200.0
2010-03-26 13:30:00,22.45,22.51,22.37,22.46,41800.0,22.45,22.51,22.37,22.46,41800.0
2010-03-26 14:00:00,22.46,22.66,22.37,22.64,65000.0,22.46,22.66,22.37,22.64,65000.0
2010-03-26 14:30:00,22.64,22.67,22.54,22.58,54000.0,22.64,22.67,22.54,22.58,54000.0
2010-03-26 15:00:00,22.57,22.63,22.54,22.59,72600.0,22.57,22.63,22.54,22.59,72600.0
2010-03-26 15:30:00,22.6,22.67,22.58,22.65,195200.0,22.6,22.67,22.58,22.65,195200.0
2010-03-29 09:30:00,22.68,22.9,22.6,22.61,98900.0,22.68,22.9,22.6,22.61,98900.0
2010-03-29 10:00:00,22.6,22.6,22.39,22.5,140100.0,22.6,22.6,22.39,22.5,140100.0
2010-03-29 10:30:00,22.5,22.51,22.43,22.49,71600.0,22.5,22.51,22.43,22.49,71600.0
2010-03-29 11:00:00,22.49,22.51,22.44,22.47,50400.0,22.49,22.51,22.44,22.47,50400.0
2010-03-29 11:30:00,22.47,22.5,22.42,22.44,47200.0,22.47,22.5,22.42,22.44,47200.0
2010-03-29 12:00:00,22.44,22.46,22.37,22.38,49000.0,22.44,22.46,22.37,22.38,49000.0
2010-03-29 12:30:00,22.39,22.39,22.26,22.28,84900.0,22.39,22.39,22.26,22.28,84900.0
2010-03-29 13:00:00,22.28,22.32,22.18,22.25,114600.0,22.28,22.32,22.18,22.25,114600.0
2010-03-29 13:30:00,22.25,22.27,22.1,22.17,107900.0,22.25,22.27,22.1,22.17,107900.0
2010-03-29 14:00:00,22.17,22.3,22.17,22.23,91600.0,22.17,22.3,22.17,22.23,91600.0
2010-03-29 14:30:00,22.24,22.3,22.24,22.29,42500.0,22.24,22.3,22.24,22.29,42500.0
2010-03-29 15:00:00,22.29,22.3,22.26,22.27,71100.0,22.29,22.3,22.26,22.27,71100.0
2010-03-29 15:30:00,22.27,22.38,22.26,22.35,229300.0,22.27,22.38,22.26,22.35,229300.0
2010-03-30 09:30:00,22.27,22.38,22.03,22.12,125600.0,22.27,22.38,22.03,22.12,125600.0
2010-03-30 10:00:00,22.11,22.15,21.87,21.98,217700.0,22.11,22.15,21.87,21.98,217700.0
2010-03-30 10:30:00,21.97,22.13,21.92,21.99,70300.0,21.97,22.13,21.92,21.99,70300.0
2010-03-30 11:00:00,21.98,21.98,21.85,21.93,138400.0,21.98,21.98,21.85,21.93,138400.0
2010-03-30 11:30:00,21.92,21.99,21.86,21.89,65100.0,21.92,21.99,21.86,21.89,65100.0
2010-03-30 12:00:00,21.89,21.98,21.86,21.93,47500.0,21.89,21.98,21.86,21.93,47500.0
2010-03-30 12:30:00,21.93,22.01,21.9,21.92,57000.0,21.93,22.01,21.9,21.92,57000.0
2010-03-30 13:00:00,21.91,21.99,21.87,21.89,56800.0,21.91,21.99,21.87,21.89,56800.0
2010-03-30 13:30:00,21.9,21.92,21.86,21.86,73900.0,21.9,21.92,21.86,21.86,73900.0
2010-03-30 14:00:00,21.87,21.9,21.86,21.9,32300.0,21.87,21.9,21.86,21.9,32300.0
2010-03-30 14:30:00,21.9,21.97,21.89,21.94,60600.0,21.9,21.97,21.89,21.94,60600.0
2010-03-30 15:00:00,21.94,22.09,21.93,22.03,149600.0,21.94,22.09,21.93,22.03,149600.0
2010-03-30 15:30:00,22.02,22.15,22.02,22.12,172900.0,22.02,22.15,22.02,22.12,172900.0
2010-03-31 09:30:00,22.01,22.11,21.83,21.87,66300.0,22.01,22.11,21.83,21.87,66300.0
2010-03-31 10:00:00,21.86,22.04,21.86,21.96,40200.0,21.86,22.04,21.86,21.96,40200.0
2010-03-31 10:30:00,21.95,21.98,21.91,21.98,28000.0,21.95,21.98,21.91,21.98,28000.0
2010-03-31 11:00:00,21.98,21.98,21.85,21.9,59100.0,21.98,21.98,21.85,21.9,59100.0
2010-03-31 11:30:00,21.88,22.07,21.88,22.02,39500.0,21.88,22.07,21.88,22.02,39500.0
2010-03-31 12:00:00,22.04,22.07,22.01,22.03,37500.0,22.04,22.07,22.01,22.03,37500.0
2010-03-31 12:30:00,22.05,22.05,21.95,21.96,27600.0,22.05,22.05,21.95,21.96,27600.0
2010-03-31 13:00:00,21.95,21.98,21.95,21.97,15300.0,21.95,21.98,21.95,21.97,15300.0
2010-03-31 13:30:00,21.98,22.0,21.93,21.98,20600.0,21.98,22.0,21.93,21.98,20600.0
2010-03-31 14:00:00,21.97,22.0,21.93,21.96,60600.0,21.97,22.0,21.93,21.96,60600.0
2010-03-31 14:30:00,21.96,21.97,21.87,21.89,53600.0,21.96,21.97,21.87,21.89,53600.0
2010-03-31 15:00:00,21.89,21.91,21.83,21.88,78700.0,21.89,21.91,21.83,21.88,78700.0
2010-03-31 15:30:00,21.88,21.94,21.83,21.86,153700.0,21.88,21.94,21.83,21.86,153700.0
2010-04-01 09:30:00,22.3,22.54,22.23,22.37,160300.0,22.3,22.54,22.23,22.37,160300.0
2010-04-01 10:00:00,22.37,22.38,22.21,22.23,107700.0,22.37,22.38,22.21,22.23,107700.0
2010-04-01 10:30:00,22.23,22.31,22.15,22.25,107800.0,22.23,22.31,22.15,22.25,107800.0
2010-04-01 11:00:00,22.26,22.26,22.11,22.19,66800.0,22.26,22.26,22.11,22.19,66800.0
2010-04-01 11:30:00,22.18,22.2,22.16,22.16,25800.0,22.18,22.2,22.16,22.16,25800.0
2010-04-01 12:00:00,22.17,22.19,22.05,22.08,43100.0,22.17,22.19,22.05,22.08,43100.0
2010-04-01 12:30:00,22.08,22.1,22.0,22.01,21600.0,22.08,22.1,22.0,22.01,21600.0
2010-04-01 13:00:00,22.0,22.05,22.0,22.03,14800.0,22.0,22.05,22.0,22.03,14800.0
2010-04-01 13:30:00,22.03,22.06,21.85,21.85,59500.0,22.03,22.06,21.85,21.85,59500.0
2010-04-01 14:00:00,21.86,21.94,21.85,21.87,59000.0,21.86,21.94,21.85,21.87,59000.0
2010-04-01 14:30:00,21.88,21.92,21.78,21.88,70700.0,21.88,21.92,21.78,21.88,70700.0
2010-04-01 15:00:00,21.89,21.9,21.83,21.86,66100.0,21.89,21.9,21.83,21.86,66100.0
2010-04-01 15:30:00,21.86,21.95,21.85,21.94,113600.0,21.86,21.95,21.85,21.94,113600.0
2010-04-05 09:30:00,22.03,22.3,21.91,22.25,145800.0,22.03,22.3,21.91,22.25,145800.0
2010-04-05 10:00:00,22.25,22.35,22.19,22.24,99800.0,22.25,22.35,22.19,22.24,99800.0
2010-04-05 10:30:00,22.23,22.31,22.2,22.2,97800.0,22.23,22.31,22.2,22.2,97800.0
2010-04-05 11:00:00,22.21,22.26,22.17,22.26,64400.0,22.21,22.26,22.17,22.26,64400.0
2010-04-05 11:30:00,22.24,22.25,22.18,22.22,43500.0,22.24,22.25,22.18,22.22,43500.0
2010-04-05 12:00:00,22.22,22.23,22.16,22.18,42700.0,22.22,22.23,22.16,22.18,42700.0
2010-04-05 12:30:00,22.17,22.29,22.16,22.23,48700.0,22.17,22.29,22.16,22.23,48700.0
2010-04-05 13:00:00,22.23,22.27,22.2,22.27,41200.0,22.23,22.27,22.2,22.27,41200.0
2010-04-05 13:30:00,22.28,22.3,22.22,22.25,44200.0,22.28,22.3,22.22,22.25,44200.0
2010-04-05 14:00:00,22.25,22.25,22.2,22.24,61400.0,22.25,22.25,22.2,22.24,61400.0
2010-04-05 14:30:00,22.24,22.3,22.23,22.26,61400.0,22.24,22.3,22.23,22.26,61400.0
2010-04-05 15:00:00,22.27,22.29,22.18,22.22,139700.0,22.27,22.29,22.18,22.22,139700.0
2010-04-05 15:30:00,22.23,22.3,22.21,22.24,280000.0,22.23,22.3,22.21,22.24,280000.0
2010-04-06 09:30:00,22.07,22.07,21.65,21.71,373200.0,22.07,22.07,21.65,21.71,373200.0
2010-04-06 10:00:00,21.71,21.71,21.17,21.21,578200.0,21.71,21.71,21.17,21.21,578200.0
2010-04-06 10:30:00,21.21,21.36,21.16,21.24,624800.0,21.21,21.36,21.16,21.24,624800.0
2010-04-06 11:00:00,21.25,21.35,21.24,21.3,292300.0,21.25,21.35,21.24,21.3,292300.0
2010-04-06 11:30:00,21.3,21.31,21.24,21.29,145500.0,21.3,21.31,21.24,21.29,145500.0
2010-04-06 12:00:00,21.29,21.34,21.27,21.33,125200.0,21.29,21.34,21.27,21.33,125200.0
2010-04-06 12:30:00,21.33,21.43,21.32,21.43,145800.0,21.33,21.43,21.32,21.43,145800.0
2010-04-06 13:00:00,21.43,21.5,21.42,21.45,82100.0,21.43,21.5,21.42,21.45,82100.0
2010-04-06 13:30:00,21.46,21.5,21.45,21.5,82500.0,21.46,21.5,21.45,21.5,82500.0
2010-04-06 14:00:00,21.49,21.7,21.47,21.67,191300.0,21.49,21.7,21.47,21.67,191300.0
2010-04-06 14:30:00,21.66,21.67,21.61,21.65,97900.0,21.66,21.67,21.61,21.65,97900.0
2010-04-06 15:00:00,21.64,21.66,21.58,21.59,138600.0,21.64,21.66,21.58,21.59,138600.0
2010-04-06 15:30:00,21.58,21.64,21.55,21.59,320000.0,21.58,21.64,21.55,21.59,320000.0
2010-04-07 09:30:00,21.31,21.65,21.31,21.48,125600.0,21.31,21.65,21.31,21.48,125600.0
2010-04-07 10:00:00,21.48,21.7,21.45,21.66,83500.0,21.48,21.7,21.45,21.66,83500.0
2010-04-07 10:30:00,21.67,21.75,21.51,21.57,68100.0,21.67,21.75,21.51,21.57,68100.0
2010-04-07 11:00:00,21.57,21.68,21.53,21.65,57300.0,21.57,21.68,21.53,21.65,57300.0
2010-04-07 11:30:00,21.65,21.65,21.57,21.65,21100.0,21.65,21.65,21.57,21.65,21100.0
2010-04-07 12:00:00,21.65,21.65,21.57,21.58,32400.0,21.65,21.65,21.57,21.58,32400.0
2010-04-07 12:30:00,21.6,21.66,21.52,21.65,40500.0,21.6,21.66,21.52,21.65,40500.0
2010-04-07 13:00:00,21.66,21.88,21.66,21.85,78200.0,21.66,21.88,21.66,21.85,78200.0
2010-04-07 13:30:00,21.85,21.86,21.69,21.78,53200.0,21.85,21.86,21.69,21.78,53200.0
2010-04-07 14:00:00,21.76,21.83,21.69,21.72,65800.0,21.76,21.83,21.69,21.72,65800.0
2010-04-07 14:30:00,21.71,21.71,21.62,21.66,71900.0,21.71,21.71,21.62,21.66,71900.0
2010-04-07 15:00:00,21.65,21.66,21.46,21.65,240800.0,21.65,21.66,21.46,21.65,240800.0
2010-04-07 15:30:00,21.65,21.75,21.59,21.75,166500.0,21.65,21.75,21.59,21.75,166500.0
2010-04-08 09:30:00,21.65,21.67,21.35,21.43,131500.0,21.65,21.67,21.35,21.43,131500.0
2010-04-08 10:00:00,21.46,21.47,21.31,21.39,99100.0,21.46,21.47,21.31,21.39,99100.0
2010-04-08 10:30:00,21.37,21.43,21.32,21.35,56700.0,21.37,21.43,21.32,21.35,56700.0
2010-04-08 11:00:00,21.35,21.38,21.33,21.34,34100.0,21.35,21.38,21.33,21.34,34100.0
2010-04-08 11:30:00,21.34,21.48,21.34,21.44,45500.0,21.34,21.48,21.34,21.44,45500.0
2010-04-08 12:00:00,21.44,21.54,21.41,21.51,37600.0,21.44,21.54,21.41,21.51,37600.0
2010-04-08 12:30:00,21.52,21.52,21.47,21.51,48500.0,21.52,21.52,21.47,21.51,48500.0
2010-04-08 13:00:00,21.5,21.51,21.44,21.48,40500.0,21.5,21.51,21.44,21.48,40500.0
2010-04-08 13:30:00,21.49,21.52,21.45,21.49,67000.0,21.49,21.52,21.45,21.49,67000.0
2010-04-08 14:00:00,21.49,21.5,21.41,21.47,34700.0,21.49,21.5,21.41,21.47,34700.0
2010-04-08 14:30:00,21.48,21.52,21.44,21.49,45500.0,21.48,21.52,21.44,21.49,45500.0
2010-04-08 15:00:00,21.48,21.52,21.47,21.5,42500.0,21.48,21.52,21.47,21.5,42500.0
2010-04-08 15:30:00,21.5,21.59,21.5,21.54,142100.0,21.5,21.59,21.5,21.54,142100.0
2010-04-09 09:30:00,21.5,21.69,21.45,21.68,132800.0,21.5,21.69,21.45,21.68,132800.0
2010-04-09 10:00:00,21.7,21.74,21.6,21.63,76600.0,21.7,21.74,21.6,21.63,76600.0
2010-04-09 10:30:00,21.62,21.7,21.57,21.65,70200.0,21.62,21.7,21.57,21.65,70200.0
2010-04-09 11:00:00,21.67,21.72,21.67,21.7,76100.0,21.67,21.72,21.67,21.7,76100.0
2010-04-09 11:30:00,21.71,21.72,21.65,21.67,32400.0,21.71,21.72,21.65,21.67,32400.0
2010-04-09 12:00:00,21.67,21.68,21.65,21.68,12800.0,21.67,21.68,21.65,21.68,12800.0
2010-04-09 12:30:00,21.68,21.68,21.65,21.67,17400.0,21.68,21.68,21.65,21.67,17400.0
2010-04-09 13:00:00,21.66,21.67,21.63,21.65,29200.0,21.66,21.67,21.63,21.65,29200.0
2010-04-09 13:30:00,21.65,21.66,21.56,21.56,19800.0,21.65,21.66,21.56,21.56,19800.0
2010-04-09 14:00:00,21.57,21.62,21.56,21.6,21100.0,21.57,21.62,21.56,21.6,21100.0
2010-04-09 14:30:00,21.58,21.61,21.57,21.59,29300.0,21.58,21.61,21.57,21.59,29300.0
2010-04-09 15:00:00,21.59,21.62,21.59,21.61,29600.0,21.59,21.62,21.59,21.61,29600.0
2010-04-09 15:30:00,21.63,21.69,21.6,21.68,106800.0,21.63,21.69,21.6,21.68,106800.0
2010-04-12 09:30:00,21.67,21.8,21.54,21.55,116400.0,21.67,21.8,21.54,21.55,116400.0
2010-04-12 10:00:00,21.58,21.67,21.54,21.65,83600.0,21.58,21.67,21.54,21.65,83600.0
2010-04-12 10:30:00,21.64,21.68,21.61,21.67,38300.0,21.64,21.68,21.61,21.67,38300.0
2010-04-12 11:00:00,21.67,21.7,21.64,21.69,52200.0,21.67,21.7,21.64,21.69,52200.0
2010-04-12 11:30:00,21.68,21.7,21.64,21.66,448400.0,21.68,21.7,21.64,21.66,448400.0
2010-04-12 12:00:00,21.66,21.75,21.63,21.72,49700.0,21.66,21.75,21.63,21.72,49700.0
2010-04-12 12:30:00,21.73,21.82,21.72,21.8,61100.0,21.73,21.82,21.72,21.8,61100.0
2010-04-12 13:00:00,21.8,21.9,21.8,21.88,75800.0,21.8,21.9,21.8,21.88,75800.0
2010-04-12 13:30:00,21.89,21.95,21.87,21.87,48500.0,21.89,21.95,21.87,21.87,48500.0
2010-04-12 14:00:00,21.88,21.91,21.84,21.87,44300.0,21.88,21.91,21.84,21.87,44300.0
2010-04-12 14:30:00,21.86,21.9,21.83,21.87,34000.0,21.86,21.9,21.83,21.87,34000.0
2010-04-12 15:00:00,21.89,21.89,21.77,21.81,50400.0,21.89,21.89,21.77,21.81,50400.0
2010-04-12 15:30:00,21.82,21.82,21.76,21.78,133300.0,21.82,21.82,21.76,21.78,133300.0
2010-04-13 09:30:00,21.72,21.81,21.59,21.77,62400.0,21.72,21.81,21.59,21.77,62400.0
2010-04-13 10:00:00,21.78,21.81,21.62,21.63,54000.0,21.78,21.81,21.62,21.63,54000.0
2010-04-13 10:30:00,21.63,21.72,21.58,21.69,86300.0,21.63,21.72,21.58,21.69,86300.0
2010-04-13 11:00:00,21.69,21.81,21.66,21.79,85800.0,21.69,21.81,21.66,21.79,85800.0
2010-04-13 11:30:00,21.79,21.83,21.78,21.82,43700.0,21.79,21.83,21.78,21.82,43700.0
2010-04-13 12:00:00,21.81,21.82,21.71,21.73,47700.0,21.81,21.82,21.71,21.73,47700.0
2010-04-13 12:30:00,21.73,21.76,21.67,21.76,32500.0,21.73,21.76,21.67,21.76,32500.0
2010-04-13 13:00:00,21.75,21.79,21.75,21.76,16800.0,21.75,21.79,21.75,21.76,16800.0
2010-04-13 13:30:00,21.78,21.85,21.78,21.84,30600.0,21.78,21.85,21.78,21.84,30600.0
2010-04-13 14:00:00,21.83,21.83,21.77,21.79,23300.0,21.83,21.83,21.77,21.79,23300.0
2010-04-13 14:30:00,21.79,21.81,21.75,21.76,39400.0,21.79,21.81,21.75,21.76,39400.0
2010-04-13 15:00:00,21.76,21.83,21.76,21.82,75500.0,21.76,21.83,21.76,21.82,75500.0
2010-04-13 15:30:00,21.81,21.85,21.76,21.8,122600.0,21.81,21.85,21.76,21.8,122600.0
2010-04-14 09:30:00,22.13,22.18,22.02,22.05,150400.0,22.13,22.18,22.02,22.05,150400.0
2010-04-14 10:00:00,22.04,22.08,21.89,22.01,107100.0,22.04,22.08,21.89,22.01,107100.0
2010-04-14 10:30:00,22.01,22.04,21.95,22.04,73900.0,22.01,22.04,21.95,22.04,73900.0
2010-04-14 11:00:00,22.05,22.1,22.02,22.09,59100.0,22.05,22.1,22.02,22.09,59100.0
2010-04-14 11:30:00,22.1,23.48,22.08,23.13,2267300.0,22.1,23.48,22.08,23.13,2267300.0
2010-04-14 12:00:00,23.11,23.4,22.96,23.37,976900.0,23.11,23.4,22.96,23.37,976900.0
2010-04-14 12:30:00,23.38,23.54,23.32,23.42,1078100.0,23.38,23.54,23.32,23.42,1078100.0
2010-04-14 13:00:00,23.42,23.58,23.22,23.29,519000.0,23.42,23.58,23.22,23.29,519000.0
2010-04-14 13:30:00,23.28,23.32,23.12,23.18,323900.0,23.28,23.32,23.12,23.18,323900.0
2010-04-14 14:00:00,23.18,23.4,23.18,23.35,261300.0,23.18,23.4,23.18,23.35,261300.0
2010-04-14 14:30:00,23.36,23.44,23.29,23.42,222100.0,23.36,23.44,23.29,23.42,222100.0
2010-04-14 15:00:00,23.42,23.49,23.4,23.45,264500.0,23.42,23.49,23.4,23.45,264500.0
2010-04-14 15:30:00,23.46,23.53,23.36,23.37,890200.0,23.46,23.53,23.36,23.37,890200.0
2010-04-15 09:30:00,23.41,23.78,23.12,23.68,486100.0,23.41,23.78,23.12,23.68,486100.0
2010-04-15 10:00:00,23.69,23.77,23.5,23.58,278200.0,23.69,23.77,23.5,23.58,278200.0
2010-04-15 10:30:00,23.59,23.65,23.5,23.55,147300.0,23.59,23.65,23.5,23.55,147300.0
2010-04-15 11:00:00,23.56,23.68,23.54,23.54,110100.0,23.56,23.68,23.54,23.54,110100.0
2010-04-15 11:30:00,23.53,23.53,23.08,23.1,304800.0,23.53,23.53,23.08,23.1,304800.0
2010-04-15 12:00:00,23.1,23.12,23.0,23.08,141700.0,23.1,23.12,23.0,23.08,141700.0
2010-04-15 12:30:00,23.08,23.18,23.07,23.13,56700.0,23.08,23.18,23.07,23.13,56700.0
2010-04-15 13:00:00,23.12,23.27,23.11,23.25,73000.0,23.12,23.27,23.11,23.25,73000.0
2010-04-15 13:30:00,23.25,23.31,23.23,23.3,78300.0,23.25,23.31,23.23,23.3,78300.0
2010-04-15 14:00:00,23.3,23.31,23.27,23.3,82800.0,23.3,23.31,23.27,23.3,82800.0
2010-04-15 14:30:00,23.31,23.34,23.26,23.33,101600.0,23.31,23.34,23.26,23.33,101600.0
2010-04-15 15:00:00,23.34,23.39,23.31,23.35,120700.0,23.34,23.39,23.31,23.35,120700.0
2010-04-15 15:30:00,23.35,23.4,23.32,23.33,308900.0,23.35,23.4,23.32,23.33,308900.0
2010-04-16 09:30:00,23.33,23.35,22.93,22.97,140200.0,23.33,23.35,22.93,22.97,140200.0
2010-04-16 10:00:00,22.97,23.12,22.94,23.04,89200.0,22.97,23.12,22.94,23.04,89200.0
2010-04-16 10:30:00,23.04,23.08,22.91,22.99,186100.0,23.04,23.08,22.91,22.99,186100.0
2010-04-16 11:00:00,23.0,23.04,22.67,22.84,125300.0,23.0,23.04,22.67,22.84,125300.0
2010-04-16 11:30:00,22.85,22.85,22.68,22.75,93500.0,22.85,22.85,22.68,22.75,93500.0
2010-04-16 12:00:00,22.75,22.76,22.61,22.67,65600.0,22.75,22.76,22.61,22.67,65600.0
2010-04-16 12:30:00,22.67,22.76,22.6,22.7,76600.0,22.67,22.76,22.6,22.7,76600.0
2010-04-16 13:00:00,22.72,22.82,22.69,22.8,94300.0,22.72,22.82,22.69,22.8,94300.0
2010-04-16 13:30:00,22.79,22.83,22.74,22.83,58100.0,22.79,22.83,22.74,22.83,58100.0
2010-04-16 14:00:00,22.82,23.02,22.81,22.98,87400.0,22.82,23.02,22.81,22.98,87400.0
2010-04-16 14:30:00,22.98,23.03,22.92,22.92,72300.0,22.98,23.03,22.92,22.92,72300.0
2010-04-16 15:00:00,22.92,23.0,22.91,22.95,120900.0,22.92,23.0,22.91,22.95,120900.0
2010-04-16 15:30:00,22.94,23.02,22.88,22.98,348800.0,22.94,23.02,22.88,22.98,348800.0
2010-04-19 09:30:00,23.05,23.2,22.82,23.14,180700.0,23.05,23.2,22.82,23.14,180700.0
2010-04-19 10:00:00,23.14,23.18,22.94,22.95,122800.0,23.14,23.18,22.94,22.95,122800.0
2010-04-19 10:30:00,22.96,22.97,22.76,22.87,108300.0,22.96,22.97,22.76,22.87,108300.0
2010-04-19 11:00:00,22.85,22.85,22.62,22.64,98000.0,22.85,22.85,22.62,22.64,98000.0
2010-04-19 11:30:00,22.64,22.64,22.34,22.39,109000.0,22.64,22.64,22.34,22.39,109000.0
2010-04-19 12:00:00,22.38,22.45,22.3,22.41,83400.0,22.38,22.45,22.3,22.41,83400.0
2010-04-19 12:30:00,22.41,22.58,22.36,22.53,69400.0,22.41,22.58,22.36,22.53,69400.0
2010-04-19 13:00:00,22.53,22.56,22.44,22.52,62200.0,22.53,22.56,22.44,22.52,62200.0
2010-04-19 13:30:00,22.51,22.54,22.43,22.43,47100.0,22.51,22.54,22.43,22.43,47100.0
2010-04-19 14:00:00,22.42,22.62,22.42,22.58,49000.0,22.42,22.62,22.42,22.58,49000.0
2010-04-19 14:30:00,22.57,22.64,22.53,22.6,132100.0,22.57,22.64,22.53,22.6,132100.0
2010-04-19 15:00:00,22.61,22.67,22.6,22.67,116300.0,22.61,22.67,22.6,22.67,116300.0
2010-04-19 15:30:00,22.65,22.79,22.65,22.79,179400.0,22.65,22.79,22.65,22.79,179400.0
2010-04-20 09:30:00,22.96,23.18,22.82,22.99,102100.0,22.96,23.18,22.82,22.99,102100.0
2010-04-20 10:00:00,22.98,23.05,22.81,22.83,63800.0,22.98,23.05,22.81,22.83,63800.0
2010-04-20 10:30:00,22.82,22.99,22.73,22.94,88000.0,22.82,22.99,22.73,22.94,88000.0
2010-04-20 11:00:00,22.94,23.05,22.94,23.02,89500.0,22.94,23.05,22.94,23.02,89500.0
2010-04-20 11:30:00,23.02,23.04,22.97,23.0,28300.0,23.02,23.04,22.97,23.0,28300.0
2010-04-20 12:00:00,23.0,23.03,22.96,22.99,52400.0,23.0,23.03,22.96,22.99,52400.0
2010-04-20 12:30:00,22.98,23.02,22.96,22.98,36600.0,22.98,23.02,22.96,22.98,36600.0
2010-04-20 13:00:00,22.99,23.03,22.98,23.03,23400.0,22.99,23.03,22.98,23.03,23400.0
2010-04-20 13:30:00,23.03,23.04,22.99,23.01,30300.0,23.03,23.04,22.99,23.01,30300.0
2010-04-20 14:00:00,23.01,23.08,23.0,23.04,49300.0,23.01,23.08,23.0,23.04,49300.0
2010-04-20 14:30:00,23.04,23.06,23.01,23.06,51300.0,23.04,23.06,23.01,23.06,51300.0
2010-04-20 15:00:00,23.06,23.06,22.99,23.02,46800.0,23.06,23.06,22.99,23.02,46800.0
2010-04-20 15:30:00,23.02,23.1,23.0,23.06,150800.0,23.02,23.1,23.0,23.06,150800.0
2010-04-21 09:30:00,23.34,23.34,23.02,23.05,97700.0,23.34,23.34,23.02,23.05,97700.0
2010-04-21 10:00:00,23.05,23.06,22.9,22.9,85400.0,23.05,23.06,22.9,22.9,85400.0
2010-04-21 10:30:00,22.9,23.01,22.89,22.91,81900.0,22.9,23.01,22.89,22.91,81900.0
2010-04-21 11:00:00,22.93,22.94,22.71,22.74,71800.0,22.93,22.94,22.71,22.74,71800.0
2010-04-21 11:30:00,22.74,22.89,22.69,22.85,78200.0,22.74,22.89,22.69,22.85,78200.0
2010-04-21 12:00:00,22.84,22.92,22.81,22.85,29400.0,22.84,22.92,22.81,22.85,29400.0
2010-04-21 12:30:00,22.85,23.0,22.83,22.97,60500.0,22.85,23.0,22.83,22.97,60500.0
2010-04-21 13:00:00,22.96,22.97,22.87,22.92,21500.0,22.96,22.97,22.87,22.92,21500.0
2010-04-21 13:30:00,22.92,22.95,22.86,22.93,27600.0,22.92,22.95,22.86,22.93,27600.0
2010-04-21 14:00:00,22.92,22.92,22.76,22.78,40300.0,22.92,22.92,22.76,22.78,40300.0
2010-04-21 14:30:00,22.79,22.87,22.75,22.87,32200.0,22.79,22.87,22.75,22.87,32200.0
2010-04-21 15:00:00,22.88,22.91,22.82,22.91,62800.0,22.88,22.91,22.82,22.91,62800.0
2010-04-21 15:30:00,22.9,23.0,22.9,22.97,114300.0,22.9,23.0,22.9,22.97,114300.0
2010-04-22 09:30:00,22.78,22.87,22.5,22.63,103700.0,22.78,22.87,22.5,22.63,103700.0
2010-04-22 10:00:00,22.73,22.99,22.62,22.96,60400.0,22.73,22.99,22.62,22.96,60400.0
2010-04-22 10:30:00,22.94,23.18,22.78,23.09,113200.0,22.94,23.18,22.78,23.09,113200.0
2010-04-22 11:00:00,23.06,23.07,22.87,22.95,37600.0,23.06,23.07,22.87,22.95,37600.0
2010-04-22 11:30:00,22.95,22.95,22.86,22.9,39300.0,22.95,22.95,22.86,22.9,39300.0
2010-04-22 12:00:00,22.9,23.04,22.86,23.02,48600.0,22.9,23.04,22.86,23.02,48600.0
2010-04-22 12:30:00,23.02,23.15,23.0,23.12,45100.0,23.02,23.15,23.0,23.12,45100.0
2010-04-22 13:00:00,23.12,23.22,23.07,23.2,104300.0,23.12,23.22,23.07,23.2,104300.0
2010-04-22 13:30:00,23.2,23.35,23.16,23.35,106500.0,23.2,23.35,23.16,23.35,106500.0
2010-04-22 14:00:00,23.34,23.44,23.26,23.43,103500.0,23.34,23.44,23.26,23.43,103500.0
2010-04-22 14:30:00,23.43,23.45,23.28,23.33,82600.0,23.43,23.45,23.28,23.33,82600.0
2010-04-22 15:00:00,23.33,23.46,23.3,23.42,257800.0,23.33,23.46,23.3,23.42,257800.0
2010-04-22 15:30:00,23.42,23.59,23.42,23.48,578500.0,23.42,23.59,23.42,23.48,578500.0
2010-04-23 09:30:00,24.28,24.69,24.08,24.45,947200.0,24.28,24.69,24.08,24.45,947200.0
2010-04-23 10:00:00,24.46,24.6,24.31,24.35,600000.0,24.46,24.6,24.31,24.35,600000.0
2010-04-23 10:30:00,24.35,24.52,24.22,24.4,376800.0,24.35,24.52,24.22,24.4,376800.0
2010-04-23 11:00:00,24.41,24.5,24.32,24.4,230700.0,24.41,24.5,24.32,24.4,230700.0
2010-04-23 11:30:00,24.39,24.56,24.32,24.51,272600.0,24.39,24.56,24.32,24.51,272600.0
2010-04-23 12:00:00,24.51,24.64,24.47,24.63,209000.0,24.51,24.64,24.47,24.63,209000.0
2010-04-23 12:30:00,24.64,24.98,24.62,24.97,448400.0,24.64,24.98,24.62,24.97,448400.0
2010-04-23 13:00:00,24.97,24.97,24.85,24.85,215500.0,24.97,24.97,24.85,24.85,215500.0
2010-04-23 13:30:00,24.85,24.94,24.82,24.92,185700.0,24.85,24.94,24.82,24.92,185700.0
2010-04-23 14:00:00,24.91,24.92,24.79,24.87,164700.0,24.91,24.92,24.79,24.87,164700.0
2010-04-23 14:30:00,24.86,25.39,24.85,25.35,867100.0,24.86,25.39,24.85,25.35,867100.0
2010-04-23 15:00:00,25.35,25.42,25.18,25.2,667200.0,25.35,25.42,25.18,25.2,667200.0
2010-04-23 15:30:00,25.2,25.28,25.02,25.02,882300.0,25.2,25.28,25.02,25.02,882300.0
2010-04-26 09:30:00,24.55,24.96,24.45,24.71,446200.0,24.55,24.96,24.45,24.71,446200.0
2010-04-26 10:00:00,24.72,24.85,24.66,24.68,178100.0,24.72,24.85,24.66,24.68,178100.0
2010-04-26 10:30:00,24.69,24.75,24.65,24.69,165500.0,24.69,24.75,24.65,24.69,165500.0
2010-04-26 11:00:00,24.68,24.74,24.67,24.7,101600.0,24.68,24.74,24.67,24.7,101600.0
2010-04-26 11:30:00,24.72,24.74,24.67,24.7,171700.0,24.72,24.74,24.67,24.7,171700.0
2010-04-26 12:00:00,24.72,24.75,24.68,24.73,114000.0,24.72,24.75,24.68,24.73,114000.0
2010-04-26 12:30:00,24.72,24.8,24.71,24.8,66100.0,24.72,24.8,24.71,24.8,66100.0
2010-04-26 13:00:00,24.8,24.82,24.73,24.73,60000.0,24.8,24.82,24.73,24.73,60000.0
2010-04-26 13:30:00,24.75,24.76,24.64,24.71,108400.0,24.75,24.76,24.64,24.71,108400.0
2010-04-26 14:00:00,24.72,24.8,24.71,24.77,69700.0,24.72,24.8,24.71,24.77,69700.0
2010-04-26 14:30:00,24.76,24.83,24.73,24.73,63700.0,24.76,24.83,24.73,24.73,63700.0
2010-04-26 15:00:00,24.73,24.75,24.57,24.62,102000.0,24.73,24.75,24.57,24.62,102000.0
2010-04-26 15:30:00,24.62,24.65,24.57,24.57,335600.0,24.62,24.65,24.57,24.57,335600.0
2010-04-27 09:30:00,24.5,24.51,24.18,24.43,145200.0,24.5,24.51,24.18,24.43,145200.0
2010-04-27 10:00:00,24.43,24.67,24.42,24.62,131200.0,24.43,24.67,24.42,24.62,131200.0
2010-04-27 10:30:00,24.63,24.79,24.59,24.66,131400.0,24.63,24.79,24.59,24.66,131400.0
2010-04-27 11:00:00,24.68,24.72,24.2,24.23,124100.0,24.68,24.72,24.2,24.23,124100.0
2010-04-27 11:30:00,24.22,24.22,24.05,24.1,128300.0,24.22,24.22,24.05,24.1,128300.0
2010-04-27 12:00:00,24.08,24.2,24.05,24.16,100400.0,24.08,24.2,24.05,24.16,100400.0
2010-04-27 12:30:00,24.14,24.23,24.08,24.2,70300.0,24.14,24.23,24.08,24.2,70300.0
2010-04-27 13:00:00,24.21,24.42,24.2,24.42,67000.0,24.21,24.42,24.2,24.42,67000.0
2010-04-27 13:30:00,24.44,24.46,24.33,24.41,46000.0,24.44,24.46,24.33,24.41,46000.0
2010-04-27 14:00:00,24.4,24.4,24.31,24.31,82200.0,24.4,24.4,24.31,24.31,82200.0
2010-04-27 14:30:00,24.31,24.35,24.16,24.17,75300.0,24.31,24.35,24.16,24.17,75300.0
2010-04-27 15:00:00,24.17,24.25,24.14,24.17,120500.0,24.17,24.25,24.14,24.17,120500.0
2010-04-27 15:30:00,24.16,24.18,23.95,23.95,457000.0,24.16,24.18,23.95,23.95,457000.0
2010-04-28 09:30:00,24.05,24.65,24.05,24.45,269000.0,24.05,24.65,24.05,24.45,269000.0
2010-04-28 10:00:00,24.44,24.47,24.14,24.36,171800.0,24.44,24.47,24.14,24.36,171800.0
2010-04-28 10:30:00,24.36,24.41,24.1,24.24,145800.0,24.36,24.41,24.1,24.24,145800.0
2010-04-28 11:00:00,24.25,24.46,24.23,24.35,137200.0,24.25,24.46,24.23,24.35,137200.0
2010-04-28 11:30:00,24.35,24.35,24.06,24.2,141200.0,24.35,24.35,24.06,24.2,141200.0
2010-04-28 12:00:00,24.2,24.22,24.04,24.14,142800.0,24.2,24.22,24.04,24.14,142800.0
2010-04-28 12:30:00,24.13,24.22,24.08,24.2,65700.0,24.13,24.22,24.08,24.2,65700.0
2010-04-28 13:00:00,24.2,24.3,24.17,24.2,75100.0,24.2,24.3,24.17,24.2,75100.0
2010-04-28 13:30:00,24.22,24.32,24.19,24.26,43900.0,24.22,24.32,24.19,24.26,43900.0
2010-04-28 14:00:00,24.27,24.42,24.23,24.36,125200.0,24.27,24.42,24.23,24.36,125200.0
2010-04-28 14:30:00,24.35,24.46,24.26,24.42,106800.0,24.35,24.46,24.26,24.42,106800.0
2010-04-28 15:00:00,24.44,24.56,24.4,24.56,141000.0,24.44,24.56,24.4,24.56,141000.0
2010-04-28 15:30:00,24.56,24.56,24.38,24.49,326200.0,24.56,24.56,24.38,24.49,326200.0
2010-04-29 09:30:00,24.67,24.93,24.53,24.76,154800.0,24.67,24.93,24.53,24.76,154800.0
2010-04-29 10:00:00,24.75,24.79,24.57,24.72,151000.0,24.75,24.79,24.57,24.72,151000.0
2010-04-29 10:30:00,24.72,24.79,24.63,24.74,73300.0,24.72,24.79,24.63,24.74,73300.0
2010-04-29 11:00:00,24.75,24.75,24.6,24.65,59000.0,24.75,24.75,24.6,24.65,59000.0
2010-04-29 11:30:00,24.64,24.69,24.59,24.66,49000.0,24.64,24.69,24.59,24.66,49000.0
2010-04-29 12:00:00,24.66,24.72,24.65,24.7,35600.0,24.66,24.72,24.65,24.7,35600.0
2010-04-29 12:30:00,24.7,24.78,24.66,24.75,51500.0,24.7,24.78,24.66,24.75,51500.0
2010-04-29 13:00:00,24.75,24.79,24.73,24.74,51000.0,24.75,24.79,24.73,24.74,51000.0
2010-04-29 13:30:00,24.73,24.77,24.7,24.76,51300.0,24.73,24.77,24.7,24.76,51300.0
2010-04-29 14:00:00,24.77,24.89,24.74,24.85,232200.0,24.77,24.89,24.74,24.85,232200.0
2010-04-29 14:30:00,24.85,24.94,24.81,24.82,143500.0,24.85,24.94,24.81,24.82,143500.0
2010-04-29 15:00:00,24.81,24.85,24.74,24.85,107400.0,24.81,24.85,24.74,24.85,107400.0
2010-04-29 15:30:00,24.84,24.9,24.81,24.84,223300.0,24.84,24.9,24.81,24.84,223300.0
2010-04-30 09:30:00,24.87,24.94,24.56,24.81,154500.0,24.87,24.94,24.56,24.81,154500.0
2010-04-30 10:00:00,24.79,24.8,24.35,24.42,161800.0,24.79,24.8,24.35,24.42,161800.0
2010-04-30 10:30:00,24.42,24.63,24.41,24.57,94900.0,24.42,24.63,24.41,24.57,94900.0
2010-04-30 11:00:00,24.59,24.62,24.49,24.49,89400.0,24.59,24.62,24.49,24.49,89400.0
2010-04-30 11:30:00,24.48,24.53,24.45,24.5,55800.0,24.48,24.53,24.45,24.5,55800.0
2010-04-30 12:00:00,24.49,24.5,24.26,24.26,98200.0,24.49,24.5,24.26,24.26,98200.0
2010-04-30 12:30:00,24.26,24.33,24.24,24.25,85400.0,24.26,24.33,24.24,24.25,85400.0
2010-04-30 13:00:00,24.26,24.34,24.2,24.32,65500.0,24.26,24.34,24.2,24.32,65500.0
2010-04-30 13:30:00,24.33,24.47,24.32,24.33,73900.0,24.33,24.47,24.32,24.33,73900.0
2010-04-30 14:00:00,24.31,24.32,24.21,24.23,45900.0,24.31,24.32,24.21,24.23,45900.0
2010-04-30 14:30:00,24.23,24.27,24.2,24.21,107800.0,24.23,24.27,24.2,24.21,107800.0
2010-04-30 15:00:00,24.21,24.23,24.15,24.17,130600.0,24.21,24.23,24.15,24.17,130600.0
2010-04-30 15:30:00,24.18,24.28,24.11,24.13,342200.0,24.18,24.28,24.11,24.13,342200.0
2010-05-03 09:30:00,24.54,24.63,24.35,24.52,157000.0,24.54,24.63,24.35,24.52,157000.0
2010-05-03 10:00:00,24.52,24.66,24.43,24.6,84700.0,24.52,24.66,24.43,24.6,84700.0
2010-05-03 10:30:00,24.6,24.63,24.3,24.4,169800.0,24.6,24.63,24.3,24.4,169800.0
2010-05-03 11:00:00,24.4,24.57,24.4,24.53,88000.0,24.4,24.57,24.4,24.53,88000.0
2010-05-03 11:30:00,24.55,24.69,24.51,24.64,101900.0,24.55,24.69,24.51,24.64,101900.0
2010-05-03 12:00:00,24.64,24.75,24.6,24.74,88400.0,24.64,24.75,24.6,24.74,88400.0
2010-05-03 12:30:00,24.75,24.79,24.66,24.79,87200.0,24.75,24.79,24.66,24.79,87200.0
2010-05-03 13:00:00,24.79,24.8,24.7,24.7,71400.0,24.79,24.8,24.7,24.7,71400.0
2010-05-03 13:30:00,24.71,24.79,24.7,24.73,34300.0,24.71,24.79,24.7,24.73,34300.0
2010-05-03 14:00:00,24.73,24.75,24.69,24.75,55800.0,24.73,24.75,24.69,24.75,55800.0
2010-05-03 14:30:00,24.73,24.79,24.73,24.74,79400.0,24.73,24.79,24.73,24.74,79400.0
2010-05-03 15:00:00,24.74,24.77,24.63,24.64,95100.0,24.74,24.77,24.63,24.64,95100.0
2010-05-03 15:30:00,24.65,24.72,24.62,24.7,283600.0,24.65,24.72,24.62,24.7,283600.0
2010-05-04 09:30:00,24.24,24.36,23.83,24.35,216800.0,24.24,24.36,23.83,24.35,216800.0
2010-05-04 10:00:00,24.35,24.41,24.15,24.25,105200.0,24.35,24.41,24.15,24.25,105200.0
2010-05-04 10:30:00,24.25,24.32,24.1,24.13,139500.0,24.25,24.32,24.1,24.13,139500.0
2010-05-04 11:00:00,24.15,24.16,23.98,24.06,101200.0,24.15,24.16,23.98,24.06,101200.0
2010-05-04 11:30:00,24.04,24.13,24.03,24.05,79900.0,24.04,24.13,24.03,24.05,79900.0
2010-05-04 12:00:00,24.05,24.05,23.88,23.88,125800.0,24.05,24.05,23.88,23.88,125800.0
2010-05-04 12:30:00,23.88,24.0,23.82,23.94,97100.0,23.88,24.0,23.82,23.94,97100.0
2010-05-04 13:00:00,23.94,24.01,23.86,23.98,123800.0,23.94,24.01,23.86,23.98,123800.0
2010-05-04 13:30:00,23.99,24.13,23.98,24.06,61700.0,23.99,24.13,23.98,24.06,61700.0
2010-05-04 14:00:00,24.08,24.08,23.86,23.89,78000.0,24.08,24.08,23.86,23.89,78000.0
2010-05-04 14:30:00,23.88,23.96,23.81,23.91,224200.0,23.88,23.96,23.81,23.91,224200.0
2010-05-04 15:00:00,23.91,24.1,23.86,24.07,130400.0,23.91,24.1,23.86,24.07,130400.0
2010-05-04 15:30:00,24.06,24.17,23.9,24.1,318300.0,24.06,24.17,23.9,24.1,318300.0
2010-05-05 09:30:00,23.99,24.21,23.21,24.04,210800.0,23.99,24.21,23.21,24.04,210800.0
2010-05-05 10:00:00,24.03,24.25,24.0,24.03,178000.0,24.03,24.25,24.0,24.03,178000.0
2010-05-05 10:30:00,24.05,24.42,24.03,24.4,123700.0,24.05,24.42,24.03,24.4,123700.0
2010-05-05 11:00:00,24.4,24.42,24.23,24.32,99600.0,24.4,24.42,24.23,24.32,99600.0
2010-05-05 11:30:00,24.32,24.45,24.24,24.42,85900.0,24.32,24.45,24.24,24.42,85900.0
2010-05-05 12:00:00,24.43,24.44,24.03,24.03,58300.0,24.43,24.44,24.03,24.03,58300.0
2010-05-05 12:30:00,24.04,24.1,23.95,23.96,114900.0,24.04,24.1,23.95,23.96,114900.0
2010-05-05 13:00:00,23.96,24.05,23.9,23.92,48900.0,23.96,24.05,23.9,23.92,48900.0
2010-05-05 13:30:00,23.94,24.01,23.92,23.92,49200.0,23.94,24.01,23.92,23.92,49200.0
2010-05-05 14:00:00,23.92,23.95,23.82,23.84,104300.0,23.92,23.95,23.82,23.84,104300.0
2010-05-05 14:30:00,23.84,23.84,23.69,23.78,124500.0,23.84,23.84,23.69,23.78,124500.0
2010-05-05 15:00:00,23.78,23.9,23.77,23.81,183300.0,23.78,23.9,23.77,23.81,183300.0
2010-05-05 15:30:00,23.81,23.95,23.73,23.89,351400.0,23.81,23.95,23.73,23.89,351400.0
2010-05-06 09:30:00,23.75,24.27,23.75,24.22,166700.0,23.75,24.27,23.75,24.22,166700.0
2010-05-06 10:00:00,24.21,24.22,23.9,23.9,143100.0,24.21,24.22,23.9,23.9,143100.0
2010-05-06 10:30:00,23.87,23.97,23.52,23.66,148600.0,23.87,23.97,23.52,23.66,148600.0
2010-05-06 11:00:00,23.66,23.67,23.34,23.56,222600.0,23.66,23.67,23.34,23.56,222600.0
2010-05-06 11:30:00,23.54,23.55,23.29,23.46,164000.0,23.54,23.55,23.29,23.46,164000.0
2010-05-06 12:00:00,23.46,23.62,23.39,23.53,122200.0,23.46,23.62,23.39,23.53,122200.0
2010-05-06 12:30:00,23.55,23.58,23.32,23.36,103200.0,23.55,23.58,23.32,23.36,103200.0
2010-05-06 13:00:00,23.36,23.41,23.11,23.18,156800.0,23.36,23.41,23.11,23.18,156800.0
2010-05-06 13:30:00,23.18,23.25,23.05,23.07,128100.0,23.18,23.25,23.05,23.07,128100.0
2010-05-06 14:00:00,23.06,23.11,22.49,22.57,305700.0,23.06,23.11,22.49,22.57,305700.0
2010-05-06 14:30:00,22.55,23.22,21.03,22.62,459500.0,22.55,23.22,21.03,22.62,459500.0
2010-05-06 15:00:00,22.62,23.45,22.4,22.79,297600.0,22.62,23.45,22.4,22.79,297600.0
2010-05-06 15:30:00,22.77,23.06,22.69,22.81,402400.0,22.77,23.06,22.69,22.81,402400.0
2010-05-07 09:30:00,22.8,23.15,22.6,22.68,221200.0,22.8,23.15,22.6,22.68,221200.0
2010-05-07 10:00:00,22.66,22.71,21.82,22.07,294000.0,22.66,22.71,21.82,22.07,294000.0
2010-05-07 10:30:00,22.11,22.53,21.95,22.42,169500.0,22.11,22.53,21.95,22.42,169500.0
2010-05-07 11:00:00,22.42,23.15,22.37,22.57,159400.0,22.42,23.15,22.37,22.57,159400.0
2010-05-07 11:30:00,22.56,22.98,22.47,22.82,92000.0,22.56,22.98,22.47,22.82,92000.0
2010-05-07 12:00:00,22.8,23.05,22.69,22.83,104300.0,22.8,23.05,22.69,22.83,104300.0
2010-05-07 12:30:00,22.85,22.91,22.59,22.59,115700.0,22.85,22.91,22.59,22.59,115700.0
2010-05-07 13:00:00,22.57,22.8,22.52,22.54,135500.0,22.57,22.8,22.52,22.54,135500.0
2010-05-07 13:30:00,22.53,22.81,22.53,22.66,92000.0,22.53,22.81,22.53,22.66,92000.0
2010-05-07 14:00:00,22.67,22.72,22.35,22.37,150600.0,22.67,22.72,22.35,22.37,150600.0
2010-05-07 14:30:00,22.37,22.55,22.24,22.3,124600.0,22.37,22.55,22.24,22.3,124600.0
2010-05-07 15:00:00,22.33,22.46,22.13,22.3,342700.0,22.33,22.46,22.13,22.3,342700.0
2010-05-07 15:30:00,22.32,22.4,22.21,22.31,433500.0,22.32,22.4,22.21,22.31,433500.0
2010-05-10 09:30:00,23.28,23.3,23.01,23.18,202000.0,23.28,23.3,23.01,23.18,202000.0
2010-05-10 10:00:00,23.17,23.4,23.15,23.27,159300.0,23.17,23.4,23.15,23.27,159300.0
2010-05-10 10:30:00,23.27,23.49,23.27,23.43,183200.0,23.27,23.49,23.27,23.43,183200.0
2010-05-10 11:00:00,23.43,23.55,23.43,23.52,102100.0,23.43,23.55,23.43,23.52,102100.0
2010-05-10 11:30:00,23.51,23.65,23.47,23.61,110500.0,23.51,23.65,23.47,23.61,110500.0
2010-05-10 12:00:00,23.65,23.69,23.57,23.62,124000.0,23.65,23.69,23.57,23.62,124000.0
2010-05-10 12:30:00,23.61,23.67,23.56,23.56,81600.0,23.61,23.67,23.56,23.56,81600.0
2010-05-10 13:00:00,23.57,23.59,23.41,23.44,143400.0,23.57,23.59,23.41,23.44,143400.0
2010-05-10 13:30:00,23.44,23.56,23.4,23.51,95500.0,23.44,23.56,23.4,23.51,95500.0
2010-05-10 14:00:00,23.51,23.54,23.4,23.5,78000.0,23.51,23.54,23.4,23.5,78000.0
2010-05-10 14:30:00,23.49,23.66,23.45,23.65,127000.0,23.49,23.66,23.45,23.65,127000.0
2010-05-10 15:00:00,23.65,23.65,23.54,23.63,148500.0,23.65,23.65,23.54,23.63,148500.0
2010-05-10 15:30:00,23.63,23.78,23.58,23.74,288700.0,23.63,23.78,23.58,23.74,288700.0
2010-05-11 09:30:00,23.44,23.55,23.2,23.49,166000.0,23.44,23.55,23.2,23.49,166000.0
2010-05-11 10:00:00,23.49,23.64,23.41,23.57,85100.0,23.49,23.64,23.41,23.57,85100.0
2010-05-11 10:30:00,23.54,23.79,23.54,23.72,83500.0,23.54,23.79,23.54,23.72,83500.0
2010-05-11 11:00:00,23.7,24.03,23.69,24.03,100200.0,23.7,24.03,23.69,24.03,100200.0
2010-05-11 11:30:00,24.03,24.24,23.98,24.22,110100.0,24.03,24.24,23.98,24.22,110100.0
2010-05-11 12:00:00,24.22,24.36,24.16,24.16,99200.0,24.22,24.36,24.16,24.16,99200.0
2010-05-11 12:30:00,24.18,24.28,24.16,24.25,76600.0,24.18,24.28,24.16,24.25,76600.0
2010-05-11 13:00:00,24.26,24.29,24.17,24.22,92300.0,24.26,24.29,24.17,24.22,92300.0
2010-05-11 13:30:00,24.22,24.38,24.2,24.32,102800.0,24.22,24.38,24.2,24.32,102800.0
2010-05-11 14:00:00,24.32,24.34,23.95,24.1,314000.0,24.32,24.34,23.95,24.1,314000.0
2010-05-11 14:30:00,24.09,24.1,23.92,23.94,189900.0,24.09,24.1,23.92,23.94,189900.0
2010-05-11 15:00:00,23.93,23.95,23.79,23.88,198200.0,23.93,23.95,23.79,23.88,198200.0
2010-05-11 15:30:00,23.86,24.11,23.81,23.86,259000.0,23.86,24.11,23.81,23.86,259000.0
2010-05-12 09:30:00,24.03,24.33,23.89,24.29,116900.0,24.03,24.33,23.89,24.29,116900.0
2010-05-12 10:00:00,24.29,24.39,24.27,24.39,121300.0,24.29,24.39,24.27,24.39,121300.0
2010-05-12 10:30:00,24.4,24.49,24.33,24.37,144200.0,24.4,24.49,24.33,24.37,144200.0
2010-05-12 11:00:00,24.38,24.43,24.25,24.25,128400.0,24.38,24.43,24.25,24.25,128400.0
2010-05-12 11:30:00,24.26,24.47,24.24,24.4,106500.0,24.26,24.47,24.24,24.4,106500.0
2010-05-12 12:00:00,24.41,24.47,24.38,24.44,75400.0,24.41,24.47,24.38,24.44,75400.0
2010-05-12 12:30:00,24.44,24.45,24.41,24.43,66200.0,24.44,24.45,24.41,24.43,66200.0
2010-05-12 13:00:00,24.44,24.44,24.35,24.41,119100.0,24.44,24.44,24.35,24.41,119100.0
2010-05-12 13:30:00,24.41,24.49,24.4,24.41,179100.0,24.41,24.49,24.4,24.41,179100.0
2010-05-12 14:00:00,24.4,24.48,24.39,24.48,126200.0,24.4,24.48,24.39,24.48,126200.0
2010-05-12 14:30:00,24.49,24.52,24.44,24.49,147300.0,24.49,24.52,24.44,24.49,147300.0
2010-05-12 15:00:00,24.48,24.5,24.46,24.48,126800.0,24.48,24.5,24.46,24.48,126800.0
2010-05-12 15:30:00,24.47,24.52,24.44,24.51,242400.0,24.47,24.52,24.44,24.51,242400.0
2010-05-13 09:30:00,24.66,24.99,24.41,24.9,258600.0,24.66,24.99,24.41,24.9,258600.0
2010-05-13 10:00:00,24.87,24.93,24.82,24.9,160700.0,24.87,24.93,24.82,24.9,160700.0
2010-05-13 10:30:00,24.89,24.96,24.84,24.85,126000.0,24.89,24.96,24.84,24.85,126000.0
2010-05-13 11:00:00,24.86,24.88,24.75,24.8,77100.0,24.86,24.88,24.75,24.8,77100.0
2010-05-13 11:30:00,24.78,24.78,24.55,24.62,102000.0,24.78,24.78,24.55,24.62,102000.0
2010-05-13 12:00:00,24.62,24.63,24.56,24.63,55300.0,24.62,24.63,24.56,24.63,55300.0
2010-05-13 12:30:00,24.63,24.68,24.58,24.59,54500.0,24.63,24.68,24.58,24.59,54500.0
2010-05-13 13:00:00,24.58,24.69,24.57,24.66,51500.0,24.58,24.69,24.57,24.66,51500.0
2010-05-13 13:30:00,24.66,24.74,24.65,24.69,52800.0,24.66,24.74,24.65,24.69,52800.0
2010-05-13 14:00:00,24.69,24.73,24.62,24.64,78800.0,24.69,24.73,24.62,24.64,78800.0
2010-05-13 14:30:00,24.63,24.63,24.45,24.5,161400.0,24.63,24.63,24.45,24.5,161400.0
2010-05-13 15:00:00,24.49,24.57,24.3,24.37,245100.0,24.49,24.57,24.3,24.37,245100.0
2010-05-13 15:30:00,24.37,24.47,24.29,24.38,328600.0,24.37,24.47,24.29,24.38,328600.0
2010-05-14 09:30:00,24.15,24.19,24.01,24.06,120600.0,24.15,24.19,24.01,24.06,120600.0
2010-05-14 10:00:00,24.05,24.29,23.91,24.21,156400.0,24.05,24.29,23.91,24.21,156400.0
2010-05-14 10:30:00,24.21,24.24,24.06,24.21,66800.0,24.21,24.24,24.06,24.21,66800.0
2010-05-14 11:00:00,24.21,24.21,23.8,23.85,141000.0,24.21,24.21,23.8,23.85,141000.0
2010-05-14 11:30:00,23.85,23.9,23.67,23.74,107000.0,23.85,23.9,23.67,23.74,107000.0
2010-05-14 12:00:00,23.75,23.87,23.63,23.79,69000.0,23.75,23.87,23.63,23.79,69000.0
2010-05-14 12:30:00,23.81,23.86,23.76,23.86,53800.0,23.81,23.86,23.76,23.86,53800.0
2010-05-14 13:00:00,23.86,23.91,23.8,23.85,56500.0,23.86,23.91,23.8,23.85,56500.0
2010-05-14 13:30:00,23.84,23.87,23.72,23.81,70300.0,23.84,23.87,23.72,23.81,70300.0
2010-05-14 14:00:00,23.8,23.82,23.64,23.66,81300.0,23.8,23.82,23.64,23.66,81300.0
2010-05-14 14:30:00,23.66,23.79,23.66,23.71,85700.0,23.66,23.79,23.66,23.71,85700.0
2010-05-14 15:00:00,23.7,23.77,23.61,23.71,117500.0,23.7,23.77,23.61,23.71,117500.0
2010-05-14 15:30:00,23.72,24.14,23.72,24.13,462200.0,23.72,24.14,23.72,24.13,462200.0
2010-05-17 09:30:00,24.06,24.07,23.34,23.77,166500.0,24.06,24.07,23.34,23.77,166500.0
2010-05-17 10:00:00,23.77,23.88,23.62,23.88,131600.0,23.77,23.88,23.62,23.88,131600.0
2010-05-17 10:30:00,23.86,23.91,23.72,23.73,112500.0,23.86,23.91,23.72,23.73,112500.0
2010-05-17 11:00:00,23.72,23.72,23.43,23.47,116400.0,23.72,23.72,23.43,23.47,116400.0
2010-05-17 11:30:00,23.46,23.57,23.43,23.47,200800.0,23.46,23.57,23.43,23.47,200800.0
2010-05-17 12:00:00,23.47,23.51,23.15,23.44,184300.0,23.47,23.51,23.15,23.44,184300.0
2010-05-17 12:30:00,23.44,23.52,23.32,23.34,89800.0,23.44,23.52,23.32,23.34,89800.0
2010-05-17 13:00:00,23.34,23.6,23.31,23.59,60600.0,23.34,23.6,23.31,23.59,60600.0
2010-05-17 13:30:00,23.58,23.69,23.52,23.65,71100.0,23.58,23.69,23.52,23.65,71100.0
2010-05-17 14:00:00,23.64,23.74,23.59,23.64,95300.0,23.64,23.74,23.59,23.64,95300.0
2010-05-17 14:30:00,23.64,23.84,23.63,23.81,133300.0,23.64,23.84,23.63,23.81,133300.0
2010-05-17 15:00:00,23.82,23.92,23.73,23.83,122500.0,23.82,23.92,23.73,23.83,122500.0
2010-05-17 15:30:00,23.84,24.07,23.83,24.06,215300.0,23.84,24.07,23.83,24.06,215300.0
2010-05-18 09:30:00,24.19,24.3,24.12,24.13,118400.0,24.19,24.3,24.12,24.13,118400.0
2010-05-18 10:00:00,24.14,24.16,23.89,23.92,106700.0,24.14,24.16,23.89,23.92,106700.0
2010-05-18 10:30:00,23.91,23.97,23.53,23.72,133300.0,23.91,23.97,23.53,23.72,133300.0
2010-05-18 11:00:00,23.73,23.97,23.7,23.94,65500.0,23.73,23.97,23.7,23.94,65500.0
2010-05-18 11:30:00,23.95,23.97,23.67,23.76,39100.0,23.95,23.97,23.67,23.76,39100.0
2010-05-18 12:00:00,23.76,23.81,23.59,23.81,44500.0,23.76,23.81,23.59,23.81,44500.0
2010-05-18 12:30:00,23.81,23.94,23.76,23.78,46000.0,23.81,23.94,23.76,23.78,46000.0
2010-05-18 13:00:00,23.77,23.85,23.62,23.69,57500.0,23.77,23.85,23.62,23.69,57500.0
2010-05-18 13:30:00,23.69,23.73,23.5,23.55,71100.0,23.69,23.73,23.5,23.55,71100.0
2010-05-18 14:00:00,23.55,23.7,23.51,23.54,75200.0,23.55,23.7,23.51,23.54,75200.0
2010-05-18 14:30:00,23.54,23.54,23.28,23.41,117700.0,23.54,23.54,23.28,23.41,117700.0
2010-05-18 15:00:00,23.41,23.6,23.31,23.38,106900.0,23.41,23.6,23.31,23.38,106900.0
2010-05-18 15:30:00,23.38,23.6,23.37,23.5,317700.0,23.38,23.6,23.37,23.5,317700.0
2010-05-19 09:30:00,23.39,24.1,23.35,23.84,277300.0,23.39,24.1,23.35,23.84,277300.0
2010-05-19 10:00:00,23.84,23.84,23.17,23.38,160200.0,23.84,23.84,23.17,23.38,160200.0
2010-05-19 10:30:00,23.39,23.43,23.12,23.21,120300.0,23.39,23.43,23.12,23.21,120300.0
2010-05-19 11:00:00,23.22,23.23,22.94,22.94,204800.0,23.22,23.23,22.94,22.94,204800.0
2010-05-19 11:30:00,22.94,22.99,22.82,22.98,132900.0,22.94,22.99,22.82,22.98,132900.0
2010-05-19 12:00:00,22.97,23.33,22.93,23.3,79200.0,22.97,23.33,22.93,23.3,79200.0
2010-05-19 12:30:00,23.3,23.39,23.21,23.39,64600.0,23.3,23.39,23.21,23.39,64600.0
2010-05-19 13:00:00,23.39,23.61,23.36,23.59,119600.0,23.39,23.61,23.36,23.59,119600.0
2010-05-19 13:30:00,23.57,23.65,23.47,23.55,37800.0,23.57,23.65,23.47,23.55,37800.0
2010-05-19 14:00:00,23.57,23.58,23.37,23.46,37100.0,23.57,23.58,23.37,23.46,37100.0
2010-05-19 14:30:00,23.46,23.54,23.4,23.44,34900.0,23.46,23.54,23.4,23.44,34900.0
2010-05-19 15:00:00,23.46,23.48,23.27,23.44,69300.0,23.46,23.48,23.27,23.44,69300.0
2010-05-19 15:30:00,23.46,23.6,23.39,23.45,192700.0,23.46,23.6,23.39,23.45,192700.0
2010-05-20 09:30:00,22.82,23.19,22.68,23.07,246900.0,22.82,23.19,22.68,23.07,246900.0
2010-05-20 10:00:00,23.06,23.16,22.64,22.77,211400.0,23.06,23.16,22.64,22.77,211400.0
2010-05-20 10:30:00,22.78,23.05,22.78,22.9,131700.0,22.78,23.05,22.78,22.9,131700.0
2010-05-20 11:00:00,22.9,23.0,22.81,22.98,136200.0,22.9,23.0,22.81,22.98,136200.0
2010-05-20 11:30:00,23.0,23.38,22.96,23.27,163000.0,23.0,23.38,22.96,23.27,163000.0
2010-05-20 12:00:00,23.27,23.3,23.07,23.09,72700.0,23.27,23.3,23.07,23.09,72700.0
2010-05-20 12:30:00,23.09,23.1,22.78,22.81,171100.0,23.09,23.1,22.78,22.81,171100.0
2010-05-20 13:00:00,22.81,23.28,22.81,23.21,146400.0,22.81,23.28,22.81,23.21,146400.0
2010-05-20 13:30:00,23.21,23.31,23.13,23.18,56000.0,23.21,23.31,23.13,23.18,56000.0
2010-05-20 14:00:00,23.18,23.4,23.04,23.31,79400.0,23.18,23.4,23.04,23.31,79400.0
2010-05-20 14:30:00,23.33,23.71,23.27,23.54,219900.0,23.33,23.71,23.27,23.54,219900.0
2010-05-20 15:00:00,23.55,23.63,23.42,23.52,202000.0,23.55,23.63,23.42,23.52,202000.0
2010-05-20 15:30:00,23.52,23.59,23.14,23.14,275400.0,23.52,23.59,23.14,23.14,275400.0
2010-05-21 09:30:00,23.1,23.88,22.94,23.69,265800.0,23.1,23.88,22.94,23.69,265800.0
2010-05-21 10:00:00,23.67,23.84,23.37,23.45,234100.0,23.67,23.84,23.37,23.45,234100.0
2010-05-21 10:30:00,23.45,23.76,23.45,23.67,175600.0,23.45,23.76,23.45,23.67,175600.0
2010-05-21 11:00:00,23.67,24.1,23.67,24.06,427000.0,23.67,24.1,23.67,24.06,427000.0
2010-05-21 11:30:00,24.05,24.35,24.0,24.22,347500.0,24.05,24.35,24.0,24.22,347500.0
2010-05-21 12:00:00,24.23,24.37,24.2,24.24,246800.0,24.23,24.37,24.2,24.24,246800.0
2010-05-21 12:30:00,24.23,24.28,23.98,24.13,132200.0,24.23,24.28,23.98,24.13,132200.0
2010-05-21 13:00:00,24.14,24.23,24.1,24.16,211100.0,24.14,24.23,24.1,24.16,211100.0
2010-05-21 13:30:00,24.17,24.25,24.15,24.21,173900.0,24.17,24.25,24.15,24.21,173900.0
2010-05-21 14:00:00,24.21,24.24,24.07,24.14,209100.0,24.21,24.24,24.07,24.14,209100.0
2010-05-21 14:30:00,24.13,24.18,23.95,24.07,256300.0,24.13,24.18,23.95,24.07,256300.0
2010-05-21 15:00:00,24.06,24.13,23.95,24.01,279800.0,24.06,24.13,23.95,24.01,279800.0
2010-05-21 15:30:00,24.02,24.24,23.95,24.2,719000.0,24.02,24.24,23.95,24.2,719000.0
2010-05-24 09:30:00,24.2,24.86,24.2,24.59,404900.0,24.2,24.86,24.2,24.59,404900.0
2010-05-24 10:00:00,24.61,24.71,24.48,24.64,310400.0,24.61,24.71,24.48,24.64,310400.0
2010-05-24 10:30:00,24.64,24.68,24.5,24.55,226500.0,24.64,24.68,24.5,24.55,226500.0
2010-05-24 11:00:00,24.53,24.55,24.39,24.44,133900.0,24.53,24.55,24.39,24.44,133900.0
2010-05-24 11:30:00,24.44,24.64,24.41,24.55,140700.0,24.44,24.64,24.41,24.55,140700.0
2010-05-24 12:00:00,24.54,24.63,24.51,24.63,113700.0,24.54,24.63,24.51,24.63,113700.0
2010-05-24 12:30:00,24.62,24.8,24.54,24.79,131100.0,24.62,24.8,24.54,24.79,131100.0
2010-05-24 13:00:00,24.79,24.82,24.69,24.75,141500.0,24.79,24.82,24.69,24.75,141500.0
2010-05-24 13:30:00,24.75,24.77,24.62,24.66,87400.0,24.75,24.77,24.62,24.66,87400.0
2010-05-24 14:00:00,24.67,24.69,24.59,24.63,98600.0,24.67,24.69,24.59,24.63,98600.0
2010-05-24 14:30:00,24.63,24.66,24.5,24.51,149200.0,24.63,24.66,24.5,24.51,149200.0
2010-05-24 15:00:00,24.51,24.54,24.4,24.43,153200.0,24.51,24.54,24.4,24.43,153200.0
2010-05-24 15:30:00,24.43,24.49,24.16,24.16,434000.0,24.43,24.49,24.16,24.16,434000.0
2010-05-25 09:30:00,23.69,23.77,22.84,22.94,504400.0,23.69,23.77,22.84,22.94,504400.0
2010-05-25 10:00:00,22.95,23.4,22.92,23.15,191700.0,22.95,23.4,22.92,23.15,191700.0
2010-05-25 10:30:00,23.15,23.3,23.11,23.25,165400.0,23.15,23.3,23.11,23.25,165400.0
2010-05-25 11:00:00,23.24,23.48,23.18,23.44,177100.0,23.24,23.48,23.18,23.44,177100.0
2010-05-25 11:30:00,23.43,23.71,23.33,23.67,113800.0,23.43,23.71,23.33,23.67,113800.0
2010-05-25 12:00:00,23.69,23.81,23.62,23.63,81300.0,23.69,23.81,23.62,23.63,81300.0
2010-05-25 12:30:00,23.62,23.71,23.56,23.69,57400.0,23.62,23.71,23.56,23.69,57400.0
2010-05-25 13:00:00,23.68,23.72,23.54,23.63,42400.0,23.68,23.72,23.54,23.63,42400.0
2010-05-25 13:30:00,23.63,23.76,23.5,23.66,293800.0,23.63,23.76,23.5,23.66,293800.0
2010-05-25 14:00:00,23.62,23.98,23.57,23.91,89500.0,23.62,23.98,23.57,23.91,89500.0
2010-05-25 14:30:00,23.88,23.98,23.72,23.89,157500.0,23.88,23.98,23.72,23.89,157500.0
2010-05-25 15:00:00,23.89,24.2,23.89,24.12,225500.0,23.89,24.2,23.89,24.12,225500.0
2010-05-25 15:30:00,24.12,24.28,24.1,24.16,439000.0,24.12,24.28,24.1,24.16,439000.0
2010-05-26 09:30:00,24.51,25.43,24.51,25.37,469300.0,24.51,25.43,24.51,25.37,469300.0
2010-05-26 10:00:00,25.36,25.5,24.86,24.91,535000.0,25.36,25.5,24.86,24.91,535000.0
2010-05-26 10:30:00,24.9,25.13,24.81,24.97,294400.0,24.9,25.13,24.81,24.97,294400.0
2010-05-26 11:00:00,24.96,25.03,24.84,24.86,232000.0,24.96,25.03,24.84,24.86,232000.0
2010-05-26 11:30:00,24.86,25.18,24.84,25.16,170200.0,24.86,25.18,24.84,25.16,170200.0
2010-05-26 12:00:00,25.17,25.23,25.14,25.15,120200.0,25.17,25.23,25.14,25.15,120200.0
2010-05-26 12:30:00,25.16,25.19,24.99,25.16,87700.0,25.16,25.19,24.99,25.16,87700.0
2010-05-26 13:00:00,25.19,25.39,25.19,25.34,178200.0,25.19,25.39,25.19,25.34,178200.0
2010-05-26 13:30:00,25.34,25.45,25.27,25.44,109000.0,25.34,25.45,25.27,25.44,109000.0
2010-05-26 14:00:00,25.44,25.49,25.3,25.36,190800.0,25.44,25.49,25.3,25.36,190800.0
2010-05-26 14:30:00,25.37,25.39,24.95,25.05,243300.0,25.37,25.39,24.95,25.05,243300.0
2010-05-26 15:00:00,25.05,25.16,24.72,24.82,309400.0,25.05,25.16,24.72,24.82,309400.0
2010-05-26 15:30:00,24.81,24.91,24.65,24.87,664900.0,24.81,24.91,24.65,24.87,664900.0
2010-05-27 09:30:00,23.21,23.85,22.95,23.38,1095600.0,23.21,23.85,22.95,23.38,1095600.0
2010-05-27 10:00:00,23.37,23.37,23.02,23.1,647200.0,23.37,23.37,23.02,23.1,647200.0
2010-05-27 10:30:00,23.11,23.18,22.73,22.75,595900.0,23.11,23.18,22.73,22.75,595900.0
2010-05-27 11:00:00,22.75,23.36,22.45,22.93,422800.0,22.75,23.36,22.45,22.93,422800.0
2010-05-27 11:30:00,22.93,23.03,22.81,23.03,282400.0,22.93,23.03,22.81,23.03,282400.0
2010-05-27 12:00:00,23.03,23.11,22.95,23.0,162200.0,23.03,23.11,22.95,23.0,162200.0
2010-05-27 12:30:00,23.0,23.07,22.97,23.0,117500.0,23.0,23.07,22.97,23.0,117500.0
2010-05-27 13:00:00,23.0,23.25,22.9,23.23,180700.0,23.0,23.25,22.9,23.23,180700.0
2010-05-27 13:30:00,23.23,23.39,23.18,23.35,132800.0,23.23,23.39,23.18,23.35,132800.0
2010-05-27 14:00:00,23.36,23.57,23.32,23.5,140600.0,23.36,23.57,23.32,23.5,140600.0
2010-05-27 14:30:00,23.5,23.52,23.39,23.52,146400.0,23.5,23.52,23.39,23.52,146400.0
2010-05-27 15:00:00,23.51,23.6,23.49,23.55,213000.0,23.51,23.6,23.49,23.55,213000.0
2010-05-27 15:30:00,23.56,23.56,23.43,23.5,643600.0,23.56,23.56,23.43,23.5,643600.0
2010-05-28 09:30:00,23.5,23.6,23.05,23.47,159300.0,23.5,23.6,23.05,23.47,159300.0
2010-05-28 10:00:00,23.48,23.8,23.48,23.67,241200.0,23.48,23.8,23.48,23.67,241200.0
2010-05-28 10:30:00,23.66,23.75,23.3,23.34,228500.0,23.66,23.75,23.3,23.34,228500.0
2010-05-28 11:00:00,23.34,23.37,23.08,23.18,176200.0,23.34,23.37,23.08,23.18,176200.0
2010-05-28 11:30:00,23.18,23.35,23.16,23.25,102000.0,23.18,23.35,23.16,23.25,102000.0
2010-05-28 12:00:00,23.24,23.41,23.2,23.37,53600.0,23.24,23.41,23.2,23.37,53600.0
2010-05-28 12:30:00,23.37,23.39,23.06,23.2,153600.0,23.37,23.39,23.06,23.2,153600.0
2010-05-28 13:00:00,23.21,23.36,23.11,23.24,164600.0,23.21,23.36,23.11,23.24,164600.0
2010-05-28 13:30:00,23.24,23.26,23.05,23.07,96100.0,23.24,23.26,23.05,23.07,96100.0
2010-05-28 14:00:00,23.07,23.11,22.87,23.1,259800.0,23.07,23.11,22.87,23.1,259800.0
2010-05-28 14:30:00,23.11,23.45,23.09,23.33,168200.0,23.11,23.45,23.09,23.33,168200.0
2010-05-28 15:00:00,23.33,23.63,23.33,23.6,333600.0,23.33,23.63,23.33,23.6,333600.0
2010-05-28 15:30:00,23.6,23.65,23.41,23.44,361000.0,23.6,23.65,23.41,23.44,361000.0
2010-06-01 09:30:00,23.14,23.6,23.05,23.35,178200.0,23.14,23.6,23.05,23.35,178200.0
2010-06-01 10:00:00,23.36,23.75,23.36,23.68,277700.0,23.36,23.75,23.36,23.68,277700.0
2010-06-01 10:30:00,23.68,23.72,23.41,23.43,187900.0,23.68,23.72,23.41,23.43,187900.0
2010-06-01 11:00:00,23.43,23.47,23.26,23.29,190300.0,23.43,23.47,23.26,23.29,190300.0
2010-06-01 11:30:00,23.28,23.3,23.07,23.11,122100.0,23.28,23.3,23.07,23.11,122100.0
2010-06-01 12:00:00,23.11,23.24,23.09,23.19,106900.0,23.11,23.24,23.09,23.19,106900.0
2010-06-01 12:30:00,23.2,23.2,23.03,23.03,96100.0,23.2,23.2,23.03,23.03,96100.0
2010-06-01 13:00:00,23.02,23.12,22.97,23.09,128700.0,23.02,23.12,22.97,23.09,128700.0
2010-06-01 13:30:00,23.09,23.11,22.92,22.94,96400.0,23.09,23.11,22.92,22.94,96400.0
2010-06-01 14:00:00,22.94,23.03,22.91,22.99,106000.0,22.94,23.03,22.91,22.99,106000.0
2010-06-01 14:30:00,22.99,23.03,22.92,23.0,105200.0,22.99,23.03,22.92,23.0,105200.0
2010-06-01 15:00:00,23.0,23.01,22.73,22.77,193800.0,23.0,23.01,22.73,22.77,193800.0
2010-06-01 15:30:00,22.78,22.88,22.62,22.64,454700.0,22.78,22.88,22.62,22.64,454700.0
2010-06-02 09:30:00,22.94,22.99,22.72,22.9,319900.0,22.94,22.99,22.72,22.9,319900.0
2010-06-02 10:00:00,22.91,23.08,22.84,22.96,136800.0,22.91,23.08,22.84,22.96,136800.0
2010-06-02 10:30:00,22.96,23.01,22.84,22.86,135400.0,22.96,23.01,22.84,22.86,135400.0
2010-06-02 11:00:00,22.87,22.93,22.83,22.84,117600.0,22.87,22.93,22.83,22.84,117600.0
2010-06-02 11:30:00,22.84,22.97,22.82,22.93,65800.0,22.84,22.97,22.82,22.93,65800.0
2010-06-02 12:00:00,22.93,22.96,22.91,22.95,51300.0,22.93,22.96,22.91,22.95,51300.0
2010-06-02 12:30:00,22.95,23.0,22.95,23.0,92400.0,22.95,23.0,22.95,23.0,92400.0
2010-06-02 13:00:00,23.0,23.01,22.95,22.99,61500.0,23.0,23.01,22.95,22.99,61500.0
2010-06-02 13:30:00,22.98,22.99,22.92,22.92,43400.0,22.98,22.99,22.92,22.92,43400.0
2010-06-02 14:00:00,22.93,22.98,22.92,22.95,41400.0,22.93,22.98,22.92,22.95,41400.0
2010-06-02 14:30:00,22.95,23.03,22.95,23.0,165900.0,22.95,23.03,22.95,23.0,165900.0
2010-06-02 15:00:00,23.01,23.2,23.0,23.19,248200.0,23.01,23.2,23.0,23.19,248200.0
2010-06-02 15:30:00,23.2,23.42,23.19,23.42,338700.0,23.2,23.42,23.19,23.42,338700.0
2010-06-03 09:30:00,23.46,23.92,23.4,23.9,150200.0,23.46,23.92,23.4,23.9,150200.0
2010-06-03 10:00:00,23.89,23.89,23.56,23.56,179100.0,23.89,23.89,23.56,23.56,179100.0
2010-06-03 10:30:00,23.55,23.59,23.36,23.54,146000.0,23.55,23.59,23.36,23.54,146000.0
2010-06-03 11:00:00,23.56,23.63,23.5,23.51,87700.0,23.56,23.63,23.5,23.51,87700.0
2010-06-03 11:30:00,23.51,23.66,23.49,23.63,168500.0,23.51,23.66,23.49,23.63,168500.0
2010-06-03 12:00:00,23.63,23.64,23.24,23.29,157100.0,23.63,23.64,23.24,23.29,157100.0
2010-06-03 12:30:00,23.29,23.37,23.26,23.32,49900.0,23.29,23.37,23.26,23.32,49900.0
2010-06-03 13:00:00,23.33,23.38,23.25,23.28,57400.0,23.33,23.38,23.25,23.28,57400.0
2010-06-03 13:30:00,23.29,23.38,23.27,23.28,133700.0,23.29,23.38,23.27,23.28,133700.0
2010-06-03 14:00:00,23.28,23.48,23.25,23.46,88900.0,23.28,23.48,23.25,23.46,88900.0
2010-06-03 14:30:00,23.45,23.61,23.43,23.59,85000.0,23.45,23.61,23.43,23.59,85000.0
2010-06-03 15:00:00,23.59,23.65,23.52,23.65,168100.0,23.59,23.65,23.52,23.65,168100.0
2010-06-03 15:30:00,23.66,23.71,23.57,23.58,305300.0,23.66,23.71,23.57,23.58,305300.0
2010-06-04 09:30:00,23.04,23.42,22.88,23.38,124500.0,23.04,23.42,22.88,23.38,124500.0
2010-06-04 10:00:00,23.38,23.42,23.25,23.39,50400.0,23.38,23.42,23.25,23.39,50400.0
2010-06-04 10:30:00,23.37,23.46,23.23,23.26,55300.0,23.37,23.46,23.23,23.26,55300.0
2010-06-04 11:00:00,23.26,23.34,23.11,23.14,50600.0,23.26,23.34,23.11,23.14,50600.0
2010-06-04 11:30:00,23.13,23.18,23.07,23.1,69500.0,23.13,23.18,23.07,23.1,69500.0
2010-06-04 12:00:00,23.1,23.1,22.9,22.98,65000.0,23.1,23.1,22.9,22.98,65000.0
2010-06-04 12:30:00,22.98,23.09,22.91,23.07,92400.0,22.98,23.09,22.91,23.07,92400.0
2010-06-04 13:00:00,23.09,23.09,22.92,22.96,35400.0,23.09,23.09,22.92,22.96,35400.0
2010-06-04 13:30:00,22.95,22.97,22.88,22.89,81100.0,22.95,22.97,22.88,22.89,81100.0
2010-06-04 14:00:00,22.89,22.94,22.77,22.83,103600.0,22.89,22.94,22.77,22.83,103600.0
2010-06-04 14:30:00,22.83,22.84,22.65,22.66,154100.0,22.83,22.84,22.65,22.66,154100.0
2010-06-04 15:00:00,22.65,22.78,22.64,22.66,171700.0,22.65,22.78,22.64,22.66,171700.0
2010-06-04 15:30:00,22.66,22.69,22.5,22.55,362400.0,22.66,22.69,22.5,22.55,362400.0
2010-06-07 09:30:00,22.63,22.85,22.2,22.65,154500.0,22.63,22.85,22.2,22.65,154500.0
2010-06-07 10:00:00,22.65,22.75,22.58,22.68,123300.0,22.65,22.75,22.58,22.68,123300.0
2010-06-07 10:30:00,22.68,22.68,22.1,22.14,112900.0,22.68,22.68,22.1,22.14,112900.0
2010-06-07 11:00:00,22.13,22.18,21.93,22.0,150600.0,22.13,22.18,21.93,22.0,150600.0
2010-06-07 11:30:00,22.02,22.21,22.01,22.2,99900.0,22.02,22.21,22.01,22.2,99900.0
2010-06-07 12:00:00,22.19,22.27,22.07,22.07,87700.0,22.19,22.27,22.07,22.07,87700.0
2010-06-07 12:30:00,22.07,22.27,22.05,22.21,67300.0,22.07,22.27,22.05,22.21,67300.0
2010-06-07 13:00:00,22.22,22.27,22.12,22.27,41800.0,22.22,22.27,22.12,22.27,41800.0
2010-06-07 13:30:00,22.28,22.36,22.13,22.17,120600.0,22.28,22.36,22.13,22.17,120600.0
2010-06-07 14:00:00,22.18,22.23,21.99,22.08,84200.0,22.18,22.23,21.99,22.08,84200.0
2010-06-07 14:30:00,22.07,22.09,21.86,21.88,124600.0,22.07,22.09,21.86,21.88,124600.0
2010-06-07 15:00:00,21.87,21.99,21.71,21.72,211800.0,21.87,21.99,21.71,21.72,211800.0
2010-06-07 15:30:00,21.71,21.78,21.59,21.66,347900.0,21.71,21.78,21.59,21.66,347900.0
2010-06-08 09:30:00,21.74,22.0,21.59,21.65,142200.0,21.74,22.0,21.59,21.65,142200.0
2010-06-08 10:00:00,21.63,21.87,21.56,21.59,175500.0,21.63,21.87,21.56,21.59,175500.0
2010-06-08 10:30:00,21.59,21.61,21.26,21.48,119100.0,21.59,21.61,21.26,21.48,119100.0
2010-06-08 11:00:00,21.48,21.7,21.34,21.6,143000.0,21.48,21.7,21.34,21.6,143000.0
2010-06-08 11:30:00,21.6,21.83,21.59,21.75,142100.0,21.6,21.83,21.59,21.75,142100.0
2010-06-08 12:00:00,21.76,21.81,21.65,21.81,101900.0,21.76,21.81,21.65,21.81,101900.0
2010-06-08 12:30:00,21.81,21.92,21.79,21.91,104600.0,21.81,21.92,21.79,21.91,104600.0
2010-06-08 13:00:00,21.9,21.94,21.77,21.8,209100.0,21.9,21.94,21.77,21.8,209100.0
2010-06-08 13:30:00,21.8,21.82,21.59,21.68,175000.0,21.8,21.82,21.59,21.68,175000.0
2010-06-08 14:00:00,21.68,21.8,21.55,21.75,111700.0,21.68,21.8,21.55,21.75,111700.0
2010-06-08 14:30:00,21.74,21.86,21.67,21.67,118600.0,21.74,21.86,21.67,21.67,118600.0
2010-06-08 15:00:00,21.69,21.84,21.64,21.84,153100.0,21.69,21.84,21.64,21.84,153100.0
2010-06-08 15:30:00,21.82,21.96,21.79,21.9,288700.0,21.82,21.96,21.79,21.9,288700.0
2010-06-09 09:30:00,21.94,22.44,21.94,22.37,157300.0,21.94,22.44,21.94,22.37,157300.0
2010-06-09 10:00:00,22.36,22.48,22.15,22.47,104100.0,22.36,22.48,22.15,22.47,104100.0
2010-06-09 10:30:00,22.47,22.7,22.43,22.69,150400.0,22.47,22.7,22.43,22.69,150400.0
2010-06-09 11:00:00,22.68,22.75,22.34,22.61,380200.0,22.68,22.75,22.34,22.61,380200.0
2010-06-09 11:30:00,22.59,22.75,22.1,22.45,1178200.0,22.59,22.75,22.1,22.45,1178200.0
2010-06-09 12:00:00,22.44,22.45,19.75,20.41,3223100.0,22.44,22.45,19.75,20.41,3223100.0
2010-06-09 12:30:00,20.41,20.53,19.63,19.72,2196000.0,20.41,20.53,19.63,19.72,2196000.0
2010-06-09 13:00:00,19.72,19.82,18.78,18.88,2381600.0,19.72,19.82,18.78,18.88,2381600.0
2010-06-09 13:30:00,18.88,18.97,18.1,18.31,2320900.0,18.88,18.97,18.1,18.31,2320900.0
2010-06-09 14:00:00,18.3,18.93,18.26,18.92,1285000.0,18.3,18.93,18.26,18.92,1285000.0
2010-06-09 14:30:00,18.91,19.0,18.3,18.37,1187900.0,18.91,19.0,18.3,18.37,1187900.0
2010-06-09 15:00:00,18.36,18.43,18.12,18.37,1363900.0,18.36,18.43,18.12,18.37,1363900.0
2010-06-09 15:30:00,18.37,18.38,18.11,18.2,2035400.0,18.37,18.38,18.11,18.2,2035400.0
2010-06-10 09:30:00,18.4,18.83,18.02,18.59,1271700.0,18.4,18.83,18.02,18.59,1271700.0
2010-06-10 10:00:00,18.58,18.64,18.19,18.28,609300.0,18.58,18.64,18.19,18.28,609300.0
2010-06-10 10:30:00,18.28,18.45,18.27,18.36,296500.0,18.28,18.45,18.27,18.36,296500.0
2010-06-10 11:00:00,18.35,18.42,18.27,18.27,315800.0,18.35,18.42,18.27,18.27,315800.0
2010-06-10 11:30:00,18.27,18.57,18.26,18.49,356600.0,18.27,18.57,18.26,18.49,356600.0
2010-06-10 12:00:00,18.49,18.5,18.37,18.41,262300.0,18.49,18.5,18.37,18.41,262300.0
2010-06-10 12:30:00,18.41,18.48,18.28,18.3,215400.0,18.41,18.48,18.28,18.3,215400.0
2010-06-10 13:00:00,18.31,18.44,18.27,18.44,210100.0,18.31,18.44,18.27,18.44,210100.0
2010-06-10 13:30:00,18.43,18.6,18.43,18.55,200000.0,18.43,18.6,18.43,18.55,200000.0
2010-06-10 14:00:00,18.55,18.57,18.4,18.56,268200.0,18.55,18.57,18.4,18.56,268200.0
2010-06-10 14:30:00,18.56,18.76,18.46,18.71,389000.0,18.56,18.76,18.46,18.71,389000.0
2010-06-10 15:00:00,18.7,18.9,18.69,18.82,425700.0,18.7,18.9,18.69,18.82,425700.0
2010-06-10 15:30:00,18.82,18.85,18.71,18.83,626400.0,18.82,18.85,18.71,18.83,626400.0
2010-06-11 09:30:00,18.53,18.94,18.5,18.89,202700.0,18.53,18.94,18.5,18.89,202700.0
2010-06-11 10:00:00,18.88,18.92,18.71,18.73,376600.0,18.88,18.92,18.71,18.73,376600.0
2010-06-11 10:30:00,18.73,18.77,18.47,18.48,240500.0,18.73,18.77,18.47,18.48,240500.0
2010-06-11 11:00:00,18.49,18.5,18.4,18.49,193400.0,18.49,18.5,18.4,18.49,193400.0
2010-06-11 11:30:00,18.49,18.5,18.43,18.49,209500.0,18.49,18.5,18.43,18.49,209500.0
2010-06-11 12:00:00,18.5,18.61,18.33,18.39,417700.0,18.5,18.61,18.33,18.39,417700.0
2010-06-11 12:30:00,18.39,18.47,18.34,18.35,161200.0,18.39,18.47,18.34,18.35,161200.0
2010-06-11 13:00:00,18.36,18.37,18.26,18.3,266500.0,18.36,18.37,18.26,18.3,266500.0
2010-06-11 13:30:00,18.3,18.35,18.17,18.33,232500.0,18.3,18.35,18.17,18.33,232500.0
2010-06-11 14:00:00,18.32,18.39,18.3,18.35,153400.0,18.32,18.39,18.3,18.35,153400.0
2010-06-11 14:30:00,18.35,18.55,18.34,18.49,154500.0,18.35,18.55,18.34,18.49,154500.0
2010-06-11 15:00:00,18.5,18.63,18.49,18.6,158500.0,18.5,18.63,18.49,18.6,158500.0
2010-06-11 15:30:00,18.59,18.61,18.44,18.58,592800.0,18.59,18.61,18.44,18.58,592800.0
2010-06-14 09:30:00,18.6,18.74,18.36,18.56,338000.0,18.6,18.74,18.36,18.56,338000.0
2010-06-14 10:00:00,18.56,18.79,18.55,18.78,182900.0,18.56,18.79,18.55,18.78,182900.0
2010-06-14 10:30:00,18.79,18.86,18.74,18.84,219700.0,18.79,18.86,18.74,18.84,219700.0
2010-06-14 11:00:00,18.84,19.2,18.82,19.16,397100.0,18.84,19.2,18.82,19.16,397100.0
2010-06-14 11:30:00,19.15,19.2,19.13,19.14,139100.0,19.15,19.2,19.13,19.14,139100.0
2010-06-14 12:00:00,19.14,19.19,19.01,19.02,115600.0,19.14,19.19,19.01,19.02,115600.0
2010-06-14 12:30:00,19.02,19.04,18.77,18.77,150000.0,19.02,19.04,18.77,18.77,150000.0
2010-06-14 13:00:00,18.78,18.84,18.71,18.76,148000.0,18.78,18.84,18.71,18.76,148000.0
2010-06-14 13:30:00,18.77,18.9,18.73,18.74,115800.0,18.77,18.9,18.73,18.74,115800.0
2010-06-14 14:00:00,18.75,18.75,18.6,18.66,174900.0,18.75,18.75,18.6,18.66,174900.0
2010-06-14 14:30:00,18.66,18.73,18.57,18.7,173000.0,18.66,18.73,18.57,18.7,173000.0
2010-06-14 15:00:00,18.71,18.76,18.63,18.67,173800.0,18.71,18.76,18.63,18.67,173800.0
2010-06-14 15:30:00,18.68,18.68,18.52,18.57,275800.0,18.68,18.68,18.52,18.57,275800.0
2010-06-15 09:30:00,18.65,18.84,18.63,18.78,120500.0,18.65,18.84,18.63,18.78,120500.0
2010-06-15 10:00:00,18.77,18.77,18.62,18.73,144600.0,18.77,18.77,18.62,18.73,144600.0
2010-06-15 10:30:00,18.74,18.83,18.71,18.82,148300.0,18.74,18.83,18.71,18.82,148300.0
2010-06-15 11:00:00,18.82,18.92,18.82,18.87,109600.0,18.82,18.92,18.82,18.87,109600.0
2010-06-15 11:30:00,18.87,18.95,18.81,18.91,88400.0,18.87,18.95,18.81,18.91,88400.0
2010-06-15 12:00:00,18.92,18.94,18.86,18.89,119300.0,18.92,18.94,18.86,18.89,119300.0
2010-06-15 12:30:00,18.9,18.95,18.85,18.95,63900.0,18.9,18.95,18.85,18.95,63900.0
2010-06-15 13:00:00,18.95,19.02,18.86,18.95,120500.0,18.95,19.02,18.86,18.95,120500.0
2010-06-15 13:30:00,18.95,19.01,18.93,18.95,86900.0,18.95,19.01,18.93,18.95,86900.0
2010-06-15 14:00:00,18.95,19.02,18.92,18.98,114600.0,18.95,19.02,18.92,18.98,114600.0
2010-06-15 14:30:00,18.98,19.0,18.89,18.89,146600.0,18.98,19.0,18.89,18.89,146600.0
2010-06-15 15:00:00,18.89,18.97,18.86,18.96,212400.0,18.89,18.97,18.86,18.96,212400.0
2010-06-15 15:30:00,18.97,19.0,18.95,18.98,340500.0,18.97,19.0,18.95,18.98,340500.0
2010-06-16 09:30:00,18.89,18.95,18.74,18.8,110600.0,18.89,18.95,18.74,18.8,110600.0
2010-06-16 10:00:00,18.81,18.84,18.62,18.64,120400.0,18.81,18.84,18.62,18.64,120400.0
2010-06-16 10:30:00,18.63,18.81,18.58,18.79,106300.0,18.63,18.81,18.58,18.79,106300.0
2010-06-16 11:00:00,18.8,19.07,18.77,19.02,136000.0,18.8,19.07,18.77,19.02,136000.0
2010-06-16 11:30:00,19.03,19.04,18.95,19.0,52500.0,19.03,19.04,18.95,19.0,52500.0
2010-06-16 12:00:00,19.0,19.08,18.99,19.02,60100.0,19.0,19.08,18.99,19.02,60100.0
2010-06-16 12:30:00,19.03,19.06,19.0,19.05,99300.0,19.03,19.06,19.0,19.05,99300.0
2010-06-16 13:00:00,19.05,19.16,19.03,19.14,154900.0,19.05,19.16,19.03,19.14,154900.0
2010-06-16 13:30:00,19.13,19.2,19.09,19.19,70700.0,19.13,19.2,19.09,19.19,70700.0
2010-06-16 14:00:00,19.2,19.24,19.15,19.16,87500.0,19.2,19.24,19.15,19.16,87500.0
2010-06-16 14:30:00,19.16,19.18,19.06,19.13,128600.0,19.16,19.18,19.06,19.13,128600.0
2010-06-16 15:00:00,19.12,19.12,18.93,18.94,103900.0,19.12,19.12,18.93,18.94,103900.0
2010-06-16 15:30:00,18.95,18.99,18.91,18.95,249100.0,18.95,18.99,18.91,18.95,249100.0
2010-06-17 09:30:00,19.0,19.06,18.77,18.89,79800.0,19.0,19.06,18.77,18.89,79800.0
2010-06-17 10:00:00,18.89,18.89,18.61,18.62,119300.0,18.89,18.89,18.61,18.62,119300.0
2010-06-17 10:30:00,18.62,18.8,18.58,18.77,93600.0,18.62,18.8,18.58,18.77,93600.0
2010-06-17 11:00:00,18.76,18.83,18.66,18.81,78500.0,18.76,18.83,18.66,18.81,78500.0
2010-06-17 11:30:00,18.82,19.03,18.81,18.98,71500.0,18.82,19.03,18.81,18.98,71500.0
2010-06-17 12:00:00,18.97,18.98,18.87,18.89,60600.0,18.97,18.98,18.87,18.89,60600.0
2010-06-17 12:30:00,18.88,18.92,18.83,18.88,36700.0,18.88,18.92,18.83,18.88,36700.0
2010-06-17 13:00:00,18.87,18.91,18.83,18.9,33300.0,18.87,18.91,18.83,18.9,33300.0
2010-06-17 13:30:00,18.9,19.01,18.87,18.99,89600.0,18.9,19.01,18.87,18.99,89600.0
2010-06-17 14:00:00,19.01,19.03,18.88,18.88,53900.0,19.01,19.03,18.88,18.88,53900.0
2010-06-17 14:30:00,18.87,18.93,18.82,18.88,52200.0,18.87,18.93,18.82,18.88,52200.0
2010-06-17 15:00:00,18.88,18.88,18.76,18.76,88700.0,18.88,18.88,18.76,18.76,88700.0
2010-06-17 15:30:00,18.77,18.96,18.77,18.92,195900.0,18.77,18.96,18.77,18.92,195900.0
2010-06-18 09:30:00,18.97,19.03,18.74,18.74,88400.0,18.97,19.03,18.74,18.74,88400.0
2010-06-18 10:00:00,18.74,18.88,18.74,18.83,53600.0,18.74,18.88,18.74,18.83,53600.0
2010-06-18 10:30:00,18.83,18.99,18.81,18.97,83500.0,18.83,18.99,18.81,18.97,83500.0
2010-06-18 11:00:00,18.97,18.98,18.89,18.94,82800.0,18.97,18.98,18.89,18.94,82800.0
2010-06-18 11:30:00,18.93,18.95,18.88,18.94,78600.0,18.93,18.95,18.88,18.94,78600.0
2010-06-18 12:00:00,18.94,18.95,18.88,18.91,146300.0,18.94,18.95,18.88,18.91,146300.0
2010-06-18 12:30:00,18.92,18.92,18.84,18.87,58100.0,18.92,18.92,18.84,18.87,58100.0
2010-06-18 13:00:00,18.86,18.91,18.84,18.85,81800.0,18.86,18.91,18.84,18.85,81800.0
2010-06-18 13:30:00,18.85,18.9,18.85,18.9,58800.0,18.85,18.9,18.85,18.9,58800.0
2010-06-18 14:00:00,18.89,18.92,18.88,18.92,55500.0,18.89,18.92,18.88,18.92,55500.0
2010-06-18 14:30:00,18.92,18.93,18.88,18.92,75400.0,18.92,18.93,18.88,18.92,75400.0
2010-06-18 15:00:00,18.9,18.93,18.88,18.92,159500.0,18.9,18.93,18.88,18.92,159500.0
2010-06-18 15:30:00,18.92,18.97,18.88,18.94,631600.0,18.92,18.97,18.88,18.94,631600.0
2010-06-21 09:30:00,19.08,19.21,18.86,18.99,201300.0,19.08,19.21,18.86,18.99,201300.0
2010-06-21 10:00:00,18.98,19.08,18.98,19.05,147900.0,18.98,19.08,18.98,19.05,147900.0
2010-06-21 10:30:00,19.05,19.56,19.04,19.34,1494400.0,19.05,19.56,19.04,19.34,1494400.0
2010-06-21 11:00:00,19.34,19.42,19.29,19.39,175700.0,19.34,19.42,19.29,19.39,175700.0
2010-06-21 11:30:00,19.39,19.4,19.32,19.36,126500.0,19.39,19.4,19.32,19.36,126500.0
2010-06-21 12:00:00,19.35,19.39,19.22,19.22,85000.0,19.35,19.39,19.22,19.22,85000.0
2010-06-21 12:30:00,19.22,19.38,19.2,19.34,129000.0,19.22,19.38,19.2,19.34,129000.0
2010-06-21 13:00:00,19.34,19.4,19.34,19.38,75400.0,19.34,19.4,19.34,19.38,75400.0
2010-06-21 13:30:00,19.38,19.38,19.22,19.26,124900.0,19.38,19.38,19.22,19.26,124900.0
2010-06-21 14:00:00,19.27,19.36,19.22,19.24,75000.0,19.27,19.36,19.22,19.24,75000.0
2010-06-21 14:30:00,19.25,19.27,19.13,19.14,74300.0,19.25,19.27,19.13,19.14,74300.0
2010-06-21 15:00:00,19.14,19.18,18.91,18.96,176500.0,19.14,19.18,18.91,18.96,176500.0
2010-06-21 15:30:00,18.96,19.02,18.86,19.02,371600.0,18.96,19.02,18.86,19.02,371600.0
2010-06-22 09:30:00,19.21,19.25,19.0,19.11,108800.0,19.21,19.25,19.0,19.11,108800.0
2010-06-22 10:00:00,19.11,19.21,19.02,19.15,152700.0,19.11,19.21,19.02,19.15,152700.0
2010-06-22 10:30:00,19.15,19.15,18.97,19.05,87700.0,19.15,19.15,18.97,19.05,87700.0
2010-06-22 11:00:00,19.04,19.04,18.9,18.95,71200.0,19.04,19.04,18.9,18.95,71200.0
2010-06-22 11:30:00,18.96,19.09,18.86,18.9,49400.0,18.96,19.09,18.86,18.9,49400.0
2010-06-22 12:00:00,18.9,18.97,18.89,18.92,54900.0,18.9,18.97,18.89,18.92,54900.0
2010-06-22 12:30:00,18.91,18.92,18.85,18.88,24900.0,18.91,18.92,18.85,18.88,24900.0
2010-06-22 13:00:00,18.86,18.9,18.76,18.79,44300.0,18.86,18.9,18.76,18.79,44300.0
2010-06-22 13:30:00,18.79,18.83,18.7,18.74,100600.0,18.79,18.83,18.7,18.74,100600.0
2010-06-22 14:00:00,18.74,18.75,18.59,18.6,61800.0,18.74,18.75,18.59,18.6,61800.0
2010-06-22 14:30:00,18.6,18.61,18.42,18.47,135000.0,18.6,18.61,18.42,18.47,135000.0
2010-06-22 15:00:00,18.46,18.5,18.39,18.39,109100.0,18.46,18.5,18.39,18.39,109100.0
2010-06-22 15:30:00,18.39,18.47,18.35,18.42,240600.0,18.39,18.47,18.35,18.42,240600.0
2010-06-23 09:30:00,18.43,18.44,18.16,18.32,154500.0,18.43,18.44,18.16,18.32,154500.0
2010-06-23 10:00:00,18.29,18.3,18.1,18.19,143500.0,18.29,18.3,18.1,18.19,143500.0
2010-06-23 10:30:00,18.19,18.42,18.19,18.37,107000.0,18.19,18.42,18.19,18.37,107000.0
2010-06-23 11:00:00,18.38,18.38,18.23,18.3,65900.0,18.38,18.38,18.23,18.3,65900.0
2010-06-23 11:30:00,18.3,18.3,18.24,18.29,31000.0,18.3,18.3,18.24,18.29,31000.0
2010-06-23 12:00:00,18.29,18.32,18.25,18.26,21800.0,18.29,18.32,18.25,18.26,21800.0
2010-06-23 12:30:00,18.27,18.47,18.27,18.46,82100.0,18.27,18.47,18.27,18.46,82100.0
2010-06-23 13:00:00,18.46,18.56,18.46,18.55,50500.0,18.46,18.56,18.46,18.55,50500.0
2010-06-23 13:30:00,18.55,18.55,18.48,18.5,41900.0,18.55,18.55,18.48,18.5,41900.0
2010-06-23 14:00:00,18.5,18.54,18.4,18.54,50200.0,18.5,18.54,18.4,18.54,50200.0
2010-06-23 14:30:00,18.55,18.69,18.45,18.52,152500.0,18.55,18.69,18.45,18.52,152500.0
2010-06-23 15:00:00,18.51,18.57,18.37,18.46,96100.0,18.51,18.57,18.37,18.46,96100.0
2010-06-23 15:30:00,18.47,18.55,18.39,18.47,131900.0,18.47,18.55,18.39,18.47,131900.0
2010-06-24 09:30:00,18.41,18.54,18.15,18.16,140300.0,18.41,18.54,18.15,18.16,140300.0
2010-06-24 10:00:00,18.17,18.4,18.17,18.35,109600.0,18.17,18.4,18.17,18.35,109600.0
2010-06-24 10:30:00,18.34,18.34,18.18,18.24,69100.0,18.34,18.34,18.18,18.24,69100.0
2010-06-24 11:00:00,18.24,18.25,18.07,18.12,123900.0,18.24,18.25,18.07,18.12,123900.0
2010-06-24 11:30:00,18.12,18.24,18.12,18.16,41000.0,18.12,18.24,18.12,18.16,41000.0
2010-06-24 12:00:00,18.17,18.27,18.16,18.19,31600.0,18.17,18.27,18.16,18.19,31600.0
2010-06-24 12:30:00,18.19,18.23,18.13,18.22,56500.0,18.19,18.23,18.13,18.22,56500.0
2010-06-24 13:00:00,18.22,18.36,18.2,18.26,85000.0,18.22,18.36,18.2,18.26,85000.0
2010-06-24 13:30:00,18.27,18.45,18.27,18.42,52000.0,18.27,18.45,18.27,18.42,52000.0
2010-06-24 14:00:00,18.41,18.42,18.28,18.34,29000.0,18.41,18.42,18.28,18.34,29000.0
2010-06-24 14:30:00,18.33,18.33,18.18,18.23,77400.0,18.33,18.33,18.18,18.23,77400.0
2010-06-24 15:00:00,18.22,18.26,18.14,18.24,179500.0,18.22,18.26,18.14,18.24,179500.0
2010-06-24 15:30:00,18.23,18.25,18.16,18.18,204200.0,18.23,18.25,18.16,18.18,204200.0
2010-06-25 09:30:00,18.21,18.27,17.83,18.0,136700.0,18.21,18.27,17.83,18.0,136700.0
2010-06-25 10:00:00,17.99,18.12,17.9,17.98,85000.0,17.99,18.12,17.9,17.98,85000.0
2010-06-25 10:30:00,17.99,17.99,17.91,17.91,88300.0,17.99,17.99,17.91,17.91,88300.0
2010-06-25 11:00:00,17.92,17.97,17.91,17.97,70000.0,17.92,17.97,17.91,17.97,70000.0
2010-06-25 11:30:00,17.98,18.04,17.91,18.01,58200.0,17.98,18.04,17.91,18.01,58200.0
2010-06-25 12:00:00,18.01,18.16,18.0,18.14,55000.0,18.01,18.16,18.0,18.14,55000.0
2010-06-25 12:30:00,18.14,18.21,18.08,18.13,37600.0,18.14,18.21,18.08,18.13,37600.0
2010-06-25 13:00:00,18.12,18.23,18.12,18.23,67600.0,18.12,18.23,18.12,18.23,67600.0
2010-06-25 13:30:00,18.23,18.28,18.21,18.26,41800.0,18.23,18.28,18.21,18.26,41800.0
2010-06-25 14:00:00,18.26,18.36,18.2,18.32,127800.0,18.26,18.36,18.2,18.32,127800.0
2010-06-25 14:30:00,18.32,18.36,18.27,18.29,47300.0,18.32,18.36,18.27,18.29,47300.0
2010-06-25 15:00:00,18.28,18.29,18.19,18.26,102700.0,18.28,18.29,18.19,18.26,102700.0
2010-06-25 15:30:00,18.26,18.33,18.19,18.32,284800.0,18.26,18.33,18.19,18.32,284800.0
2010-06-28 09:30:00,18.33,18.34,18.07,18.1,51200.0,18.33,18.34,18.07,18.1,51200.0
2010-06-28 10:00:00,18.1,18.23,18.07,18.2,56600.0,18.1,18.23,18.07,18.2,56600.0
2010-06-28 10:30:00,18.21,18.61,18.15,18.55,147000.0,18.21,18.61,18.15,18.55,147000.0
2010-06-28 11:00:00,18.55,18.63,18.55,18.62,86000.0,18.55,18.63,18.55,18.62,86000.0
2010-06-28 11:30:00,18.62,18.63,18.48,18.48,42500.0,18.62,18.63,18.48,18.48,42500.0
2010-06-28 12:00:00,18.48,18.48,18.32,18.42,59900.0,18.48,18.48,18.32,18.42,59900.0
2010-06-28 12:30:00,18.42,18.43,18.31,18.36,44000.0,18.42,18.43,18.31,18.36,44000.0
2010-06-28 13:00:00,18.35,18.36,18.31,18.34,27400.0,18.35,18.36,18.31,18.34,27400.0
2010-06-28 13:30:00,18.33,18.44,18.31,18.42,32200.0,18.33,18.44,18.31,18.42,32200.0
2010-06-28 14:00:00,18.42,18.46,18.38,18.38,29800.0,18.42,18.46,18.38,18.38,29800.0
2010-06-28 14:30:00,18.38,18.46,18.34,18.42,59100.0,18.38,18.46,18.34,18.42,59100.0
2010-06-28 15:00:00,18.44,18.47,18.34,18.35,73600.0,18.44,18.47,18.34,18.35,73600.0
2010-06-28 15:30:00,18.35,18.42,18.32,18.35,107300.0,18.35,18.42,18.32,18.35,107300.0
2010-06-29 09:30:00,18.59,18.74,18.35,18.54,456300.0,18.59,18.74,18.35,18.54,456300.0
2010-06-29 10:00:00,18.52,18.54,18.25,18.37,287700.0,18.52,18.54,18.25,18.37,287700.0
2010-06-29 10:30:00,18.37,18.52,18.34,18.52,152400.0,18.37,18.52,18.34,18.52,152400.0
2010-06-29 11:00:00,18.51,18.51,18.35,18.36,137100.0,18.51,18.51,18.35,18.36,137100.0
2010-06-29 11:30:00,18.37,18.42,18.27,18.32,133100.0,18.37,18.42,18.27,18.32,133100.0
2010-06-29 12:00:00,18.32,18.34,18.21,18.26,115900.0,18.32,18.34,18.21,18.26,115900.0
2010-06-29 12:30:00,18.25,18.29,18.15,18.15,99200.0,18.25,18.29,18.15,18.15,99200.0
2010-06-29 13:00:00,18.15,18.16,18.0,18.05,82000.0,18.15,18.16,18.0,18.05,82000.0
2010-06-29 13:30:00,18.05,18.12,17.96,18.08,150200.0,18.05,18.12,17.96,18.08,150200.0
2010-06-29 14:00:00,18.07,18.2,18.05,18.15,102000.0,18.07,18.2,18.05,18.15,102000.0
2010-06-29 14:30:00,18.14,18.14,17.99,18.0,114400.0,18.14,18.14,17.99,18.0,114400.0
2010-06-29 15:00:00,18.0,18.06,17.82,17.87,176900.0,18.0,18.06,17.82,17.87,176900.0
2010-06-29 15:30:00,17.87,18.01,17.83,17.91,525500.0,17.87,18.01,17.83,17.91,525500.0
2010-06-30 09:30:00,17.87,18.25,17.83,18.13,122000.0,17.87,18.25,17.83,18.13,122000.0
2010-06-30 10:00:00,18.12,18.22,18.0,18.01,73500.0,18.12,18.22,18.0,18.01,73500.0
2010-06-30 10:30:00,18.0,18.15,18.0,18.04,81700.0,18.0,18.15,18.0,18.04,81700.0
2010-06-30 11:00:00,18.03,18.09,17.99,18.0,48600.0,18.03,18.09,17.99,18.0,48600.0
2010-06-30 11:30:00,18.0,18.12,17.98,18.04,71400.0,18.0,18.12,17.98,18.04,71400.0
2010-06-30 12:00:00,18.03,18.06,18.01,18.04,37600.0,18.03,18.06,18.01,18.04,37600.0
2010-06-30 12:30:00,18.02,18.05,17.93,18.0,50200.0,18.02,18.05,17.93,18.0,50200.0
2010-06-30 13:00:00,18.0,18.03,17.93,17.98,38500.0,18.0,18.03,17.93,17.98,38500.0
2010-06-30 13:30:00,17.98,17.98,17.88,17.92,27800.0,17.98,17.98,17.88,17.92,27800.0
2010-06-30 14:00:00,17.92,17.95,17.79,17.84,98600.0,17.92,17.95,17.79,17.84,98600.0
2010-06-30 14:30:00,17.84,17.9,17.77,17.84,93000.0,17.84,17.9,17.77,17.84,93000.0
2010-06-30 15:00:00,17.83,17.86,17.7,17.72,226100.0,17.83,17.86,17.7,17.72,226100.0
2010-06-30 15:30:00,17.71,17.72,17.31,17.5,576200.0,17.71,17.72,17.31,17.5,576200.0
2010-07-01 09:30:00,17.5,17.69,17.37,17.5,114300.0,17.5,17.69,17.37,17.5,114300.0
2010-07-01 10:00:00,17.48,17.48,16.97,17.02,201300.0,17.48,17.48,16.97,17.02,201300.0
2010-07-01 10:30:00,17.03,17.04,16.76,16.96,207400.0,17.03,17.04,16.76,16.96,207400.0
2010-07-01 11:00:00,16.96,17.24,16.91,17.24,117500.0,16.96,17.24,16.91,17.24,117500.0
2010-07-01 11:30:00,17.23,17.36,17.19,17.24,59800.0,17.23,17.36,17.19,17.24,59800.0
2010-07-01 12:00:00,17.24,17.27,17.1,17.13,52800.0,17.24,17.27,17.1,17.13,52800.0
2010-07-01 12:30:00,17.12,17.42,17.12,17.25,65600.0,17.12,17.42,17.12,17.25,65600.0
2010-07-01 13:00:00,17.26,17.41,17.25,17.32,83900.0,17.26,17.41,17.25,17.32,83900.0
2010-07-01 13:30:00,17.32,17.43,17.28,17.36,75300.0,17.32,17.43,17.28,17.36,75300.0
2010-07-01 14:00:00,17.34,17.78,17.33,17.49,600400.0,17.34,17.78,17.33,17.49,600400.0
2010-07-01 14:30:00,17.5,17.63,17.4,17.5,242100.0,17.5,17.63,17.4,17.5,242100.0
2010-07-01 15:00:00,17.5,17.62,17.46,17.58,171300.0,17.5,17.62,17.46,17.58,171300.0
2010-07-01 15:30:00,17.58,17.68,17.53,17.64,512900.0,17.58,17.68,17.53,17.64,512900.0
2010-07-02 09:30:00,17.78,17.78,17.44,17.58,121800.0,17.78,17.78,17.44,17.58,121800.0
2010-07-02 10:00:00,17.59,17.68,17.49,17.56,65900.0,17.59,17.68,17.49,17.56,65900.0
2010-07-02 10:30:00,17.55,17.67,17.49,17.5,55900.0,17.55,17.67,17.49,17.5,55900.0
2010-07-02 11:00:00,17.5,17.51,17.4,17.46,45500.0,17.5,17.51,17.4,17.46,45500.0
2010-07-02 11:30:00,17.45,17.46,17.28,17.34,32600.0,17.45,17.46,17.28,17.34,32600.0
2010-07-02 12:00:00,17.34,17.39,17.27,17.37,65200.0,17.34,17.39,17.27,17.37,65200.0
2010-07-02 12:30:00,17.37,17.4,17.28,17.28,27400.0,17.37,17.4,17.28,17.28,27400.0
2010-07-02 13:00:00,17.27,17.33,17.21,17.29,44500.0,17.27,17.33,17.21,17.29,44500.0
2010-07-02 13:30:00,17.29,17.38,17.29,17.38,32800.0,17.29,17.38,17.29,17.38,32800.0
2010-07-02 14:00:00,17.37,17.39,17.28,17.3,37400.0,17.37,17.39,17.28,17.3,37400.0
2010-07-02 14:30:00,17.3,17.31,17.23,17.3,89000.0,17.3,17.31,17.23,17.3,89000.0
2010-07-02 15:00:00,17.3,17.39,17.25,17.35,154500.0,17.3,17.39,17.25,17.35,154500.0
2010-07-02 15:30:00,17.35,17.45,17.24,17.24,314300.0,17.35,17.45,17.24,17.24,314300.0
2010-07-06 09:30:00,17.66,17.7,17.43,17.59,122800.0,17.66,17.7,17.43,17.59,122800.0
2010-07-06 10:00:00,17.59,17.82,17.55,17.77,101600.0,17.59,17.82,17.55,17.77,101600.0
2010-07-06 10:30:00,17.76,17.79,17.62,17.62,58000.0,17.76,17.79,17.62,17.62,58000.0
2010-07-06 11:00:00,17.6,17.69,17.54,17.56,37300.0,17.6,17.69,17.54,17.56,37300.0
2010-07-06 11:30:00,17.56,17.72,17.56,17.69,64000.0,17.56,17.72,17.56,17.69,64000.0
2010-07-06 12:00:00,17.69,17.78,17.57,17.6,56900.0,17.69,17.78,17.57,17.6,56900.0
2010-07-06 12:30:00,17.6,17.61,17.41,17.43,51100.0,17.6,17.61,17.41,17.43,51100.0
2010-07-06 13:00:00,17.44,17.52,17.42,17.51,53900.0,17.44,17.52,17.42,17.51,53900.0
2010-07-06 13:30:00,17.51,17.51,17.29,17.3,59700.0,17.51,17.51,17.29,17.3,59700.0
2010-07-06 14:00:00,17.29,17.33,17.18,17.3,70800.0,17.29,17.33,17.18,17.3,70800.0
2010-07-06 14:30:00,17.3,17.36,17.24,17.24,47600.0,17.3,17.36,17.24,17.24,47600.0
2010-07-06 15:00:00,17.26,17.3,17.1,17.2,104000.0,17.26,17.3,17.1,17.2,104000.0
2010-07-06 15:30:00,17.19,17.32,17.15,17.29,222000.0,17.19,17.32,17.15,17.29,222000.0
2010-07-07 09:30:00,17.27,17.62,17.26,17.54,79200.0,17.27,17.62,17.26,17.54,79200.0
2010-07-07 10:00:00,17.55,17.65,17.43,17.45,95100.0,17.55,17.65,17.43,17.45,95100.0
2010-07-07 10:30:00,17.45,17.58,17.43,17.51,71800.0,17.45,17.58,17.43,17.51,71800.0
2010-07-07 11:00:00,17.54,17.55,17.4,17.47,68900.0,17.54,17.55,17.4,17.47,68900.0
2010-07-07 11:30:00,17.46,17.53,17.38,17.41,56100.0,17.46,17.53,17.38,17.41,56100.0
2010-07-07 12:00:00,17.43,17.47,17.4,17.44,38800.0,17.43,17.47,17.4,17.44,38800.0
2010-07-07 12:30:00,17.47,17.51,17.44,17.48,29600.0,17.47,17.51,17.44,17.48,29600.0
2010-07-07 13:00:00,17.48,17.7,17.48,17.69,71600.0,17.48,17.7,17.48,17.69,71600.0
2010-07-07 13:30:00,17.68,17.77,17.64,17.74,71600.0,17.68,17.77,17.64,17.74,71600.0
2010-07-07 14:00:00,17.75,17.79,17.74,17.74,62200.0,17.75,17.79,17.74,17.74,62200.0
2010-07-07 14:30:00,17.72,17.82,17.69,17.81,91500.0,17.72,17.82,17.69,17.81,91500.0
2010-07-07 15:00:00,17.81,17.86,17.74,17.85,115300.0,17.81,17.86,17.74,17.85,115300.0
2010-07-07 15:30:00,17.86,17.96,17.83,17.92,227900.0,17.86,17.96,17.83,17.92,227900.0
2010-07-08 09:30:00,17.99,18.0,17.71,17.73,104800.0,17.99,18.0,17.71,17.73,104800.0
2010-07-08 10:00:00,17.76,17.84,17.64,17.83,63000.0,17.76,17.84,17.64,17.83,63000.0
2010-07-08 10:30:00,17.83,17.83,17.77,17.82,55500.0,17.83,17.83,17.77,17.82,55500.0
2010-07-08 11:00:00,17.81,17.81,17.7,17.73,58500.0,17.81,17.81,17.7,17.73,58500.0
2010-07-08 11:30:00,17.73,17.75,17.52,17.58,77000.0,17.73,17.75,17.52,17.58,77000.0
2010-07-08 12:00:00,17.58,17.72,17.56,17.71,43300.0,17.58,17.72,17.56,17.71,43300.0
2010-07-08 12:30:00,17.7,17.77,17.66,17.72,38800.0,17.7,17.77,17.66,17.72,38800.0
2010-07-08 13:00:00,17.71,17.83,17.7,17.78,18800.0,17.71,17.83,17.7,17.78,18800.0
2010-07-08 13:30:00,17.78,17.81,17.7,17.73,32900.0,17.78,17.81,17.7,17.73,32900.0
2010-07-08 14:00:00,17.72,17.76,17.61,17.68,30400.0,17.72,17.76,17.61,17.68,30400.0
2010-07-08 14:30:00,17.67,17.82,17.61,17.82,65300.0,17.67,17.82,17.61,17.82,65300.0
2010-07-08 15:00:00,17.81,17.92,17.73,17.92,104800.0,17.81,17.92,17.73,17.92,104800.0
2010-07-08 15:30:00,17.91,17.99,17.88,17.91,202900.0,17.91,17.99,17.88,17.91,202900.0
2010-07-09 09:30:00,17.86,17.99,17.63,17.93,49300.0,17.86,17.99,17.63,17.93,49300.0
2010-07-09 10:00:00,17.93,18.05,17.86,17.98,76500.0,17.93,18.05,17.86,17.98,76500.0
2010-07-09 10:30:00,17.98,18.07,17.96,18.03,77400.0,17.98,18.07,17.96,18.03,77400.0
2010-07-09 11:00:00,18.02,18.02,17.92,17.95,80300.0,18.02,18.02,17.92,17.95,80300.0
2010-07-09 11:30:00,17.95,18.02,17.91,17.99,92300.0,17.95,18.02,17.91,17.99,92300.0
2010-07-09 12:00:00,18.0,18.07,17.98,18.05,78600.0,18.0,18.07,17.98,18.05,78600.0
2010-07-09 12:30:00,18.03,18.17,17.99,18.15,57300.0,18.03,18.17,17.99,18.15,57300.0
2010-07-09 13:00:00,18.14,18.17,18.05,18.06,127700.0,18.14,18.17,18.05,18.06,127700.0
2010-07-09 13:30:00,18.05,18.2,18.04,18.2,67500.0,18.05,18.2,18.04,18.2,67500.0
2010-07-09 14:00:00,18.2,18.3,18.18,18.28,114100.0,18.2,18.3,18.18,18.28,114100.0
2010-07-09 14:30:00,18.28,18.4,18.26,18.34,117000.0,18.28,18.4,18.26,18.34,117000.0
2010-07-09 15:00:00,18.34,18.42,18.32,18.33,94900.0,18.34,18.42,18.32,18.33,94900.0
2010-07-09 15:30:00,18.33,18.45,18.31,18.39,187500.0,18.33,18.45,18.31,18.39,187500.0
2010-07-12 09:30:00,18.37,18.45,18.27,18.34,106900.0,18.37,18.45,18.27,18.34,106900.0
2010-07-12 10:00:00,18.34,18.37,18.17,18.18,71200.0,18.34,18.37,18.17,18.18,71200.0
2010-07-12 10:30:00,18.17,18.19,18.06,18.1,79000.0,18.17,18.19,18.06,18.1,79000.0
2010-07-12 11:00:00,18.1,18.14,18.0,18.11,63200.0,18.1,18.14,18.0,18.11,63200.0
2010-07-12 11:30:00,18.12,18.13,18.05,18.07,31100.0,18.12,18.13,18.05,18.07,31100.0
2010-07-12 12:00:00,18.08,18.45,18.08,18.37,341000.0,18.08,18.45,18.08,18.37,341000.0
2010-07-12 12:30:00,18.36,18.39,18.27,18.3,83600.0,18.36,18.39,18.27,18.3,83600.0
2010-07-12 13:00:00,18.3,18.37,18.26,18.36,46900.0,18.3,18.37,18.26,18.36,46900.0
2010-07-12 13:30:00,18.36,18.42,18.34,18.39,88300.0,18.36,18.42,18.34,18.39,88300.0
2010-07-12 14:00:00,18.39,18.39,18.27,18.31,44300.0,18.39,18.39,18.27,18.31,44300.0
2010-07-12 14:30:00,18.29,18.35,18.25,18.3,46900.0,18.29,18.35,18.25,18.3,46900.0
2010-07-12 15:00:00,18.3,18.33,18.25,18.31,63800.0,18.3,18.33,18.25,18.31,63800.0
2010-07-12 15:30:00,18.31,18.34,18.27,18.27,136500.0,18.31,18.34,18.27,18.27,136500.0
2010-07-13 09:30:00,18.48,18.6,18.39,18.48,102500.0,18.48,18.6,18.39,18.48,102500.0
2010-07-13 10:00:00,18.5,18.7,18.49,18.69,107200.0,18.5,18.7,18.49,18.69,107200.0
2010-07-13 10:30:00,18.69,18.74,18.56,18.57,91300.0,18.69,18.74,18.56,18.57,91300.0
2010-07-13 11:00:00,18.57,18.7,18.56,18.67,68100.0,18.57,18.7,18.56,18.67,68100.0
2010-07-13 11:30:00,18.69,18.89,18.68,18.78,117000.0,18.69,18.89,18.68,18.78,117000.0
2010-07-13 12:00:00,18.78,18.84,18.76,18.84,29800.0,18.78,18.84,18.76,18.84,29800.0
2010-07-13 12:30:00,18.84,18.86,18.8,18.83,24400.0,18.84,18.86,18.8,18.83,24400.0
2010-07-13 13:00:00,18.81,18.87,18.75,18.78,32700.0,18.81,18.87,18.75,18.78,32700.0
2010-07-13 13:30:00,18.78,18.82,18.74,18.78,35900.0,18.78,18.82,18.74,18.78,35900.0
2010-07-13 14:00:00,18.78,18.86,18.77,18.81,34100.0,18.78,18.86,18.77,18.81,34100.0
2010-07-13 14:30:00,18.81,18.9,18.81,18.89,67400.0,18.81,18.9,18.81,18.89,67400.0
2010-07-13 15:00:00,18.89,18.93,18.83,18.9,108300.0,18.89,18.93,18.83,18.9,108300.0
2010-07-13 15:30:00,18.89,18.89,18.82,18.88,252100.0,18.89,18.89,18.82,18.88,252100.0
2010-07-14 09:30:00,18.9,19.05,18.84,18.9,74200.0,18.9,19.05,18.84,18.9,74200.0
2010-07-14 10:00:00,18.88,18.99,18.8,18.88,50200.0,18.88,18.99,18.8,18.88,50200.0
2010-07-14 10:30:00,18.89,18.95,18.75,18.79,63000.0,18.89,18.95,18.75,18.79,63000.0
2010-07-14 11:00:00,18.8,18.89,18.77,18.86,56600.0,18.8,18.89,18.77,18.86,56600.0
2010-07-14 11:30:00,18.85,18.98,18.83,18.95,45900.0,18.85,18.98,18.83,18.95,45900.0
2010-07-14 12:00:00,18.94,19.0,18.93,18.99,32600.0,18.94,19.0,18.93,18.99,32600.0
2010-07-14 12:30:00,18.98,19.01,18.91,18.94,70200.0,18.98,19.01,18.91,18.94,70200.0
2010-07-14 13:00:00,18.94,19.0,18.91,18.97,109000.0,18.94,19.0,18.91,18.97,109000.0
2010-07-14 13:30:00,18.97,18.99,18.8,18.82,51000.0,18.97,18.99,18.8,18.82,51000.0
2010-07-14 14:00:00,18.82,18.83,18.65,18.69,70300.0,18.82,18.83,18.65,18.69,70300.0
2010-07-14 14:30:00,18.69,18.83,18.65,18.81,63400.0,18.69,18.83,18.65,18.81,63400.0
2010-07-14 15:00:00,18.82,18.97,18.75,18.91,110100.0,18.82,18.97,18.75,18.91,110100.0
2010-07-14 15:30:00,18.9,18.9,18.74,18.83,132900.0,18.9,18.9,18.74,18.83,132900.0
2010-07-15 09:30:00,18.9,19.04,18.63,18.72,58100.0,18.9,19.04,18.63,18.72,58100.0
2010-07-15 10:00:00,18.72,18.72,18.48,18.63,48400.0,18.72,18.72,18.48,18.63,48400.0
2010-07-15 10:30:00,18.62,18.65,18.58,18.59,28300.0,18.62,18.65,18.58,18.59,28300.0
2010-07-15 11:00:00,18.6,18.64,18.51,18.63,34500.0,18.6,18.64,18.51,18.63,34500.0
2010-07-15 11:30:00,18.62,18.65,18.57,18.58,26800.0,18.62,18.65,18.57,18.58,26800.0
2010-07-15 12:00:00,18.56,18.63,18.53,18.55,38200.0,18.56,18.63,18.53,18.55,38200.0
2010-07-15 12:30:00,18.54,18.63,18.54,18.57,33500.0,18.54,18.63,18.54,18.57,33500.0
2010-07-15 13:00:00,18.58,18.74,18.58,18.68,36000.0,18.58,18.74,18.58,18.68,36000.0
2010-07-15 13:30:00,18.68,18.7,18.64,18.66,48300.0,18.68,18.7,18.64,18.66,48300.0
2010-07-15 14:00:00,18.65,18.77,18.63,18.76,85000.0,18.65,18.77,18.63,18.76,85000.0
2010-07-15 14:30:00,18.78,18.8,18.74,18.74,54000.0,18.78,18.8,18.74,18.74,54000.0
2010-07-15 15:00:00,18.75,18.77,18.62,18.72,78400.0,18.75,18.77,18.62,18.72,78400.0
2010-07-15 15:30:00,18.73,18.87,18.72,18.84,143900.0,18.73,18.87,18.72,18.84,143900.0
2010-07-16 09:30:00,18.69,18.74,18.5,18.5,54100.0,18.69,18.74,18.5,18.5,54100.0
2010-07-16 10:00:00,18.5,18.52,18.32,18.4,107800.0,18.5,18.52,18.32,18.4,107800.0
2010-07-16 10:30:00,18.4,18.4,18.26,18.32,135500.0,18.4,18.4,18.26,18.32,135500.0
2010-07-16 11:00:00,18.31,18.34,18.19,18.28,106200.0,18.31,18.34,18.19,18.28,106200.0
2010-07-16 11:30:00,18.27,18.27,18.16,18.2,56700.0,18.27,18.27,18.16,18.2,56700.0
2010-07-16 12:00:00,18.19,18.26,18.17,18.23,48600.0,18.19,18.26,18.17,18.23,48600.0
2010-07-16 12:30:00,18.22,18.26,18.19,18.19,35300.0,18.22,18.26,18.19,18.19,35300.0
2010-07-16 13:00:00,18.21,18.26,18.16,18.17,78100.0,18.21,18.26,18.16,18.17,78100.0
2010-07-16 13:30:00,18.18,18.28,18.11,18.15,48700.0,18.18,18.28,18.11,18.15,48700.0
2010-07-16 14:00:00,18.15,18.17,18.07,18.15,67100.0,18.15,18.17,18.07,18.15,67100.0
2010-07-16 14:30:00,18.15,18.16,18.1,18.11,69100.0,18.15,18.16,18.1,18.11,69100.0
2010-07-16 15:00:00,18.12,18.15,18.03,18.07,89300.0,18.12,18.15,18.03,18.07,89300.0
2010-07-16 15:30:00,18.07,18.12,18.04,18.07,173300.0,18.07,18.12,18.04,18.07,173300.0
2010-07-19 09:30:00,18.19,18.46,18.1,18.4,105500.0,18.19,18.46,18.1,18.4,105500.0
2010-07-19 10:00:00,18.38,18.45,18.26,18.26,155600.0,18.38,18.45,18.26,18.26,155600.0
2010-07-19 10:30:00,18.26,18.33,18.1,18.14,46200.0,18.26,18.33,18.1,18.14,46200.0
2010-07-19 11:00:00,18.16,18.27,18.16,18.21,32800.0,18.16,18.27,18.16,18.21,32800.0
2010-07-19 11:30:00,18.22,18.28,18.16,18.27,27800.0,18.22,18.28,18.16,18.27,27800.0
2010-07-19 12:00:00,18.26,18.26,18.07,18.2,35300.0,18.26,18.26,18.07,18.2,35300.0
2010-07-19 12:30:00,18.21,18.25,18.16,18.2,19300.0,18.21,18.25,18.16,18.2,19300.0
2010-07-19 13:00:00,18.2,18.25,18.2,18.24,29300.0,18.2,18.25,18.2,18.24,29300.0
2010-07-19 13:30:00,18.23,18.3,18.23,18.3,34800.0,18.23,18.3,18.23,18.3,34800.0
2010-07-19 14:00:00,18.29,18.39,18.29,18.36,32400.0,18.29,18.39,18.29,18.36,32400.0
2010-07-19 14:30:00,18.37,18.42,18.34,18.34,40600.0,18.37,18.42,18.34,18.34,40600.0
2010-07-19 15:00:00,18.35,18.47,18.28,18.32,99900.0,18.35,18.47,18.28,18.32,99900.0
2010-07-19 15:30:00,18.31,18.43,18.29,18.43,99300.0,18.31,18.43,18.29,18.43,99300.0
2010-07-20 09:30:00,18.09,18.11,17.81,17.93,169200.0,18.09,18.11,17.81,17.93,169200.0
2010-07-20 10:00:00,17.93,18.06,17.85,18.04,69200.0,17.93,18.06,17.85,18.04,69200.0
2010-07-20 10:30:00,18.04,18.14,18.02,18.09,34200.0,18.04,18.14,18.02,18.09,34200.0
2010-07-20 11:00:00,18.1,18.25,18.1,18.21,37300.0,18.1,18.25,18.1,18.21,37300.0
2010-07-20 11:30:00,18.22,18.24,18.08,18.1,19700.0,18.22,18.24,18.08,18.1,19700.0
2010-07-20 12:00:00,18.09,18.12,18.01,18.05,42600.0,18.09,18.12,18.01,18.05,42600.0
2010-07-20 12:30:00,18.04,18.1,18.04,18.09,14300.0,18.04,18.1,18.04,18.09,14300.0
2010-07-20 13:00:00,18.09,18.12,18.04,18.09,17100.0,18.09,18.12,18.04,18.09,17100.0
2010-07-20 13:30:00,18.09,18.32,18.08,18.31,42800.0,18.09,18.32,18.08,18.31,42800.0
2010-07-20 14:00:00,18.31,18.31,18.18,18.25,29300.0,18.31,18.31,18.18,18.25,29300.0
2010-07-20 14:30:00,18.25,18.3,18.21,18.24,33900.0,18.25,18.3,18.21,18.24,33900.0
2010-07-20 15:00:00,18.23,18.38,18.21,18.36,50500.0,18.23,18.38,18.21,18.36,50500.0
2010-07-20 15:30:00,18.37,18.51,18.36,18.46,130100.0,18.37,18.51,18.36,18.46,130100.0
2010-07-21 09:30:00,18.6,18.7,18.25,18.33,67600.0,18.6,18.7,18.25,18.33,67600.0
2010-07-21 10:00:00,18.32,18.4,18.21,18.4,37700.0,18.32,18.4,18.21,18.4,37700.0
2010-07-21 10:30:00,18.4,18.53,18.35,18.48,197600.0,18.4,18.53,18.35,18.48,197600.0
2010-07-21 11:00:00,18.47,18.51,18.37,18.38,40200.0,18.47,18.51,18.37,18.38,40200.0
2010-07-21 11:30:00,18.38,18.45,18.35,18.45,44800.0,18.38,18.45,18.35,18.45,44800.0
2010-07-21 12:00:00,18.46,18.55,18.46,18.53,53900.0,18.46,18.55,18.46,18.53,53900.0
2010-07-21 12:30:00,18.55,18.68,18.55,18.61,114000.0,18.55,18.68,18.55,18.61,114000.0
2010-07-21 13:00:00,18.61,18.65,18.59,18.65,20100.0,18.61,18.65,18.59,18.65,20100.0
2010-07-21 13:30:00,18.65,18.71,18.61,18.67,22400.0,18.65,18.71,18.61,18.67,22400.0
2010-07-21 14:00:00,18.64,18.64,18.38,18.43,88600.0,18.64,18.64,18.38,18.43,88600.0
2010-07-21 14:30:00,18.42,18.42,18.28,18.3,95400.0,18.42,18.42,18.28,18.3,95400.0
2010-07-21 15:00:00,18.3,18.4,18.24,18.24,115500.0,18.3,18.4,18.24,18.24,115500.0
2010-07-21 15:30:00,18.23,18.3,18.17,18.3,243700.0,18.23,18.3,18.17,18.3,243700.0
2010-07-22 09:30:00,18.53,18.63,18.44,18.6,66500.0,18.53,18.63,18.44,18.6,66500.0
2010-07-22 10:00:00,18.6,18.76,18.58,18.63,106300.0,18.6,18.76,18.58,18.63,106300.0
2010-07-22 10:30:00,18.64,18.82,18.58,18.77,116500.0,18.64,18.82,18.58,18.77,116500.0
2010-07-22 11:00:00,18.78,18.79,18.75,18.78,35600.0,18.78,18.79,18.75,18.78,35600.0
2010-07-22 11:30:00,18.78,18.78,18.67,18.75,57900.0,18.78,18.78,18.67,18.75,57900.0
2010-07-22 12:00:00,18.74,18.77,18.67,18.73,115200.0,18.74,18.77,18.67,18.73,115200.0
2010-07-22 12:30:00,18.73,18.85,18.69,18.85,78500.0,18.73,18.85,18.69,18.85,78500.0
2010-07-22 13:00:00,18.85,18.96,18.85,18.89,87100.0,18.85,18.96,18.85,18.89,87100.0
2010-07-22 13:30:00,18.88,18.96,18.88,18.93,58200.0,18.88,18.96,18.88,18.93,58200.0
2010-07-22 14:00:00,18.93,19.1,18.92,19.09,189800.0,18.93,19.1,18.92,19.09,189800.0
2010-07-22 14:30:00,19.1,19.23,19.05,19.22,354800.0,19.1,19.23,19.05,19.22,354800.0
2010-07-22 15:00:00,19.21,19.22,19.06,19.17,183400.0,19.21,19.22,19.06,19.17,183400.0
2010-07-22 15:30:00,19.17,19.18,18.92,18.99,381200.0,19.17,19.18,18.92,18.99,381200.0
2010-07-23 09:30:00,18.24,18.5,18.14,18.15,302300.0,18.24,18.5,18.14,18.15,302300.0
2010-07-23 10:00:00,18.15,18.22,18.04,18.2,736700.0,18.15,18.22,18.04,18.2,736700.0
2010-07-23 10:30:00,18.19,18.71,18.19,18.66,328600.0,18.19,18.71,18.19,18.66,328600.0
2010-07-23 11:00:00,18.66,18.69,18.5,18.65,116900.0,18.66,18.69,18.5,18.65,116900.0
2010-07-23 11:30:00,18.65,18.96,18.63,18.87,376100.0,18.65,18.96,18.63,18.87,376100.0
2010-07-23 12:00:00,18.9,19.0,18.8,18.94,137800.0,18.9,19.0,18.8,18.94,137800.0
2010-07-23 12:30:00,18.94,18.95,18.82,18.94,85700.0,18.94,18.95,18.82,18.94,85700.0
2010-07-23 13:00:00,18.94,19.15,18.86,19.13,124800.0,18.94,19.15,18.86,19.13,124800.0
2010-07-23 13:30:00,19.13,19.14,19.01,19.05,86600.0,19.13,19.14,19.01,19.05,86600.0
2010-07-23 14:00:00,19.06,19.13,19.0,19.0,110400.0,19.06,19.13,19.0,19.0,110400.0
2010-07-23 14:30:00,19.0,19.06,18.98,19.05,82800.0,19.0,19.06,18.98,19.05,82800.0
2010-07-23 15:00:00,19.05,19.06,18.94,19.02,480600.0,19.05,19.06,18.94,19.02,480600.0
2010-07-23 15:30:00,19.02,19.03,18.89,19.02,241600.0,19.02,19.03,18.89,19.02,241600.0
2010-07-26 09:30:00,19.06,19.38,19.06,19.24,245400.0,19.06,19.38,19.06,19.24,245400.0
2010-07-26 10:00:00,19.24,20.57,19.24,19.91,974900.0,19.24,20.57,19.24,19.91,974900.0
2010-07-26 10:30:00,19.91,19.92,19.63,19.68,362300.0,19.91,19.92,19.63,19.68,362300.0
2010-07-26 11:00:00,19.68,19.71,19.43,19.54,204200.0,19.68,19.71,19.43,19.54,204200.0
2010-07-26 11:30:00,19.54,19.65,19.51,19.55,161700.0,19.54,19.65,19.51,19.55,161700.0
2010-07-26 12:00:00,19.55,19.62,19.52,19.6,75400.0,19.55,19.62,19.52,19.6,75400.0
2010-07-26 12:30:00,19.6,19.65,19.5,19.65,93000.0,19.6,19.65,19.5,19.65,93000.0
2010-07-26 13:00:00,19.65,19.65,19.54,19.63,89700.0,19.65,19.65,19.54,19.63,89700.0
2010-07-26 13:30:00,19.63,19.85,19.63,19.79,183700.0,19.63,19.85,19.63,19.79,183700.0
2010-07-26 14:00:00,19.79,19.85,19.71,19.71,122500.0,19.79,19.85,19.71,19.71,122500.0
2010-07-26 14:30:00,19.7,19.7,19.48,19.55,192900.0,19.7,19.7,19.48,19.55,192900.0
2010-07-26 15:00:00,19.56,19.67,19.56,19.56,129400.0,19.56,19.67,19.56,19.56,129400.0
2010-07-26 15:30:00,19.57,19.65,19.54,19.55,425400.0,19.57,19.65,19.54,19.55,425400.0
2010-07-27 09:30:00,21.7,21.7,20.68,20.78,1397400.0,21.7,21.7,20.68,20.78,1397400.0
2010-07-27 10:00:00,20.78,20.86,20.43,20.61,726200.0,20.78,20.86,20.43,20.61,726200.0
2010-07-27 10:30:00,20.6,20.61,20.33,20.48,372000.0,20.6,20.61,20.33,20.48,372000.0
2010-07-27 11:00:00,20.48,20.5,20.35,20.45,228800.0,20.48,20.5,20.35,20.45,228800.0
2010-07-27 11:30:00,20.45,20.6,20.44,20.54,242700.0,20.45,20.6,20.44,20.54,242700.0
2010-07-27 12:00:00,20.54,20.67,20.54,20.58,120500.0,20.54,20.67,20.54,20.58,120500.0
2010-07-27 12:30:00,20.58,20.58,20.41,20.44,759900.0,20.58,20.58,20.41,20.44,759900.0
2010-07-27 13:00:00,20.44,20.47,20.35,20.35,119000.0,20.44,20.47,20.35,20.35,119000.0
2010-07-27 13:30:00,20.35,20.42,20.26,20.37,174600.0,20.35,20.42,20.26,20.37,174600.0
2010-07-27 14:00:00,20.36,20.43,20.31,20.36,97000.0,20.36,20.43,20.31,20.36,97000.0
2010-07-27 14:30:00,20.36,20.36,20.13,20.22,200500.0,20.36,20.36,20.13,20.22,200500.0
2010-07-27 15:00:00,20.23,20.24,20.15,20.23,173200.0,20.23,20.24,20.15,20.23,173200.0
2010-07-27 15:30:00,20.24,20.29,20.1,20.15,420300.0,20.24,20.29,20.1,20.15,420300.0
2010-07-28 09:30:00,20.07,20.43,19.91,20.4,280000.0,20.07,20.43,19.91,20.4,280000.0
2010-07-28 10:00:00,20.4,20.43,20.0,20.06,163400.0,20.4,20.43,20.0,20.06,163400.0
2010-07-28 10:30:00,20.05,20.06,19.89,19.9,137400.0,20.05,20.06,19.89,19.9,137400.0
2010-07-28 11:00:00,19.91,19.94,19.72,19.72,116200.0,19.91,19.94,19.72,19.72,116200.0
2010-07-28 11:30:00,19.72,19.72,19.57,19.59,160300.0,19.72,19.72,19.57,19.59,160300.0
2010-07-28 12:00:00,19.6,19.71,19.59,19.6,178600.0,19.6,19.71,19.59,19.6,178600.0
2010-07-28 12:30:00,19.59,19.7,19.57,19.7,270400.0,19.59,19.7,19.57,19.7,270400.0
2010-07-28 13:00:00,19.71,19.74,19.63,19.65,69300.0,19.71,19.74,19.63,19.65,69300.0
2010-07-28 13:30:00,19.65,19.71,19.63,19.64,54600.0,19.65,19.71,19.63,19.64,54600.0
2010-07-28 14:00:00,19.63,19.65,19.47,19.5,128300.0,19.63,19.65,19.47,19.5,128300.0
2010-07-28 14:30:00,19.5,19.6,19.49,19.51,121200.0,19.5,19.6,19.49,19.51,121200.0
2010-07-28 15:00:00,19.51,19.54,19.43,19.49,169400.0,19.51,19.54,19.43,19.49,169400.0
2010-07-28 15:30:00,19.49,19.59,19.47,19.59,356400.0,19.49,19.59,19.47,19.59,356400.0
2010-07-29 09:30:00,19.71,19.79,19.24,19.24,101600.0,19.71,19.79,19.24,19.24,101600.0
2010-07-29 10:00:00,19.24,19.3,19.17,19.29,154400.0,19.24,19.3,19.17,19.29,154400.0
2010-07-29 10:30:00,19.28,19.45,19.13,19.43,193800.0,19.28,19.45,19.13,19.43,193800.0
2010-07-29 11:00:00,19.43,19.43,19.25,19.25,100900.0,19.43,19.43,19.25,19.25,100900.0
2010-07-29 11:30:00,19.25,19.29,19.16,19.26,113800.0,19.25,19.29,19.16,19.26,113800.0
2010-07-29 12:00:00,19.26,19.27,19.14,19.17,99200.0,19.26,19.27,19.14,19.17,99200.0
2010-07-29 12:30:00,19.17,19.18,19.05,19.16,47400.0,19.17,19.18,19.05,19.16,47400.0
2010-07-29 13:00:00,19.16,19.28,19.15,19.27,39800.0,19.16,19.28,19.15,19.27,39800.0
2010-07-29 13:30:00,19.26,19.31,19.24,19.27,58000.0,19.26,19.31,19.24,19.27,58000.0
2010-07-29 14:00:00,19.28,19.31,19.17,19.31,38500.0,19.28,19.31,19.17,19.31,38500.0
2010-07-29 14:30:00,19.31,19.46,19.29,19.41,59800.0,19.31,19.46,19.29,19.41,59800.0
2010-07-29 15:00:00,19.41,19.48,19.39,19.45,90100.0,19.41,19.48,19.39,19.45,90100.0
2010-07-29 15:30:00,19.44,19.45,19.3,19.33,199400.0,19.44,19.45,19.3,19.33,199400.0
2010-07-30 09:30:00,19.0,19.13,18.92,19.03,192900.0,19.0,19.13,18.92,19.03,192900.0
2010-07-30 10:00:00,19.04,19.23,18.98,19.06,60800.0,19.04,19.23,18.98,19.06,60800.0
2010-07-30 10:30:00,19.07,19.68,19.07,19.43,682800.0,19.07,19.68,19.07,19.43,682800.0
2010-07-30 11:00:00,19.41,19.51,19.38,19.5,67400.0,19.41,19.51,19.38,19.5,67400.0
2010-07-30 11:30:00,19.5,19.58,19.48,19.57,61400.0,19.5,19.58,19.48,19.57,61400.0
2010-07-30 12:00:00,19.57,19.65,19.53,19.64,78900.0,19.57,19.65,19.53,19.64,78900.0
2010-07-30 12:30:00,19.64,19.8,19.63,19.74,99600.0,19.64,19.8,19.63,19.74,99600.0
2010-07-30 13:00:00,19.74,19.75,19.58,19.67,75600.0,19.74,19.75,19.58,19.67,75600.0
2010-07-30 13:30:00,19.67,19.71,19.53,19.55,103400.0,19.67,19.71,19.53,19.55,103400.0
2010-07-30 14:00:00,19.56,19.7,19.55,19.66,42300.0,19.56,19.7,19.55,19.66,42300.0
2010-07-30 14:30:00,19.66,19.68,19.55,19.55,65200.0,19.66,19.68,19.55,19.55,65200.0
2010-07-30 15:00:00,19.56,19.74,19.53,19.69,70300.0,19.56,19.74,19.53,19.69,70300.0
2010-07-30 15:30:00,19.69,19.69,19.56,19.65,197400.0,19.69,19.69,19.56,19.65,197400.0
2010-08-02 09:30:00,19.93,19.93,19.4,19.43,140300.0,19.93,19.93,19.4,19.43,140300.0
2010-08-02 10:00:00,19.43,19.64,19.4,19.62,176000.0,19.43,19.64,19.4,19.62,176000.0
2010-08-02 10:30:00,19.64,19.64,19.51,19.54,66400.0,19.64,19.64,19.51,19.54,66400.0
2010-08-02 11:00:00,19.54,19.58,19.49,19.52,60800.0,19.54,19.58,19.49,19.52,60800.0
2010-08-02 11:30:00,19.53,19.58,19.46,19.46,66500.0,19.53,19.58,19.46,19.46,66500.0
2010-08-02 12:00:00,19.47,19.53,19.44,19.44,81100.0,19.47,19.53,19.44,19.44,81100.0
2010-08-02 12:30:00,19.44,19.46,19.4,19.4,56600.0,19.44,19.46,19.4,19.4,56600.0
2010-08-02 13:00:00,19.39,19.43,19.37,19.37,84800.0,19.39,19.43,19.37,19.37,84800.0
2010-08-02 13:30:00,19.37,19.51,19.34,19.48,92900.0,19.37,19.51,19.34,19.48,92900.0
2010-08-02 14:00:00,19.48,19.53,19.47,19.47,39400.0,19.48,19.53,19.47,19.47,39400.0
2010-08-02 14:30:00,19.48,19.58,19.45,19.57,98200.0,19.48,19.58,19.45,19.57,98200.0
2010-08-02 15:00:00,19.57,19.62,19.53,19.56,119200.0,19.57,19.62,19.53,19.56,119200.0
2010-08-02 15:30:00,19.56,19.57,19.38,19.39,400700.0,19.56,19.57,19.38,19.39,400700.0
2010-08-03 09:30:00,19.34,19.42,19.16,19.17,51900.0,19.34,19.42,19.16,19.17,51900.0
2010-08-03 10:00:00,19.16,19.16,19.0,19.0,70900.0,19.16,19.16,19.0,19.0,70900.0
2010-08-03 10:30:00,19.0,19.1,18.97,19.09,91000.0,19.0,19.1,18.97,19.09,91000.0
2010-08-03 11:00:00,19.1,19.15,19.06,19.09,87200.0,19.1,19.15,19.06,19.09,87200.0
2010-08-03 11:30:00,19.09,19.21,19.09,19.14,84900.0,19.09,19.21,19.09,19.14,84900.0
2010-08-03 12:00:00,19.14,19.18,19.06,19.09,60900.0,19.14,19.18,19.06,19.09,60900.0
2010-08-03 12:30:00,19.09,19.14,19.02,19.04,34000.0,19.09,19.14,19.02,19.04,34000.0
2010-08-03 13:00:00,19.04,19.06,18.97,18.97,105000.0,19.04,19.06,18.97,18.97,105000.0
2010-08-03 13:30:00,18.98,19.03,18.92,18.93,67500.0,18.98,19.03,18.92,18.93,67500.0
2010-08-03 14:00:00,18.93,19.07,18.93,19.06,98600.0,18.93,19.07,18.93,19.06,98600.0
2010-08-03 14:30:00,19.06,19.15,19.05,19.12,88300.0,19.06,19.15,19.05,19.12,88300.0
2010-08-03 15:00:00,19.12,19.18,19.06,19.1,109400.0,19.12,19.18,19.06,19.1,109400.0
2010-08-03 15:30:00,19.1,19.16,19.06,19.14,190300.0,19.1,19.16,19.06,19.14,190300.0
2010-08-04 09:30:00,19.15,19.34,19.09,19.2,108700.0,19.15,19.34,19.09,19.2,108700.0
2010-08-04 10:00:00,19.2,19.3,18.97,19.0,67800.0,19.2,19.3,18.97,19.0,67800.0
2010-08-04 10:30:00,19.0,19.05,18.93,18.94,62900.0,19.0,19.05,18.93,18.94,62900.0
2010-08-04 11:00:00,18.94,19.06,18.91,19.05,58500.0,18.94,19.06,18.91,19.05,58500.0
2010-08-04 11:30:00,19.05,19.05,18.96,18.96,70300.0,19.05,19.05,18.96,18.96,70300.0
2010-08-04 12:00:00,18.97,19.07,18.95,19.01,56400.0,18.97,19.07,18.95,19.01,56400.0
2010-08-04 12:30:00,19.02,19.07,18.95,18.96,50600.0,19.02,19.07,18.95,18.96,50600.0
2010-08-04 13:00:00,18.96,18.98,18.91,18.92,58900.0,18.96,18.98,18.91,18.92,58900.0
2010-08-04 13:30:00,18.91,18.98,18.9,18.92,31200.0,18.91,18.98,18.9,18.92,31200.0
2010-08-04 14:00:00,18.93,18.99,18.92,18.99,65200.0,18.93,18.99,18.92,18.99,65200.0
2010-08-04 14:30:00,18.99,18.99,18.92,18.96,36500.0,18.99,18.99,18.92,18.96,36500.0
2010-08-04 15:00:00,18.95,19.06,18.94,19.06,73200.0,18.95,19.06,18.94,19.06,73200.0
2010-08-04 15:30:00,19.05,19.12,19.05,19.1,153400.0,19.05,19.12,19.05,19.1,153400.0
2010-08-05 09:30:00,19.01,19.23,19.01,19.06,73400.0,19.01,19.23,19.01,19.06,73400.0
2010-08-05 10:00:00,19.06,19.09,18.96,19.01,91300.0,19.06,19.09,18.96,19.01,91300.0
2010-08-05 10:30:00,19.0,19.03,18.86,18.87,72700.0,19.0,19.03,18.86,18.87,72700.0
2010-08-05 11:00:00,18.86,18.91,18.78,18.91,54500.0,18.86,18.91,18.78,18.91,54500.0
2010-08-05 11:30:00,18.91,19.02,18.88,18.97,48400.0,18.91,19.02,18.88,18.97,48400.0
2010-08-05 12:00:00,18.96,19.0,18.95,18.96,57100.0,18.96,19.0,18.95,18.96,57100.0
2010-08-05 12:30:00,18.97,18.98,18.92,18.93,24400.0,18.97,18.98,18.92,18.93,24400.0
2010-08-05 13:00:00,18.93,18.94,18.88,18.89,47600.0,18.93,18.94,18.88,18.89,47600.0
2010-08-05 13:30:00,18.9,19.0,18.89,18.97,63900.0,18.9,19.0,18.89,18.97,63900.0
2010-08-05 14:00:00,18.97,18.99,18.96,18.99,34200.0,18.97,18.99,18.96,18.99,34200.0
2010-08-05 14:30:00,18.99,19.01,18.95,18.96,23300.0,18.99,19.01,18.95,18.96,23300.0
2010-08-05 15:00:00,18.96,19.01,18.96,18.97,30300.0,18.96,19.01,18.96,18.97,30300.0
2010-08-05 15:30:00,18.97,18.98,18.92,18.92,78200.0,18.97,18.98,18.92,18.92,78200.0
2010-08-06 09:30:00,18.76,19.36,18.76,19.31,318900.0,18.76,19.36,18.76,19.31,318900.0
2010-08-06 10:00:00,19.3,19.37,19.17,19.2,125000.0,19.3,19.37,19.17,19.2,125000.0
2010-08-06 10:30:00,19.21,19.22,18.85,18.87,93000.0,19.21,19.22,18.85,18.87,93000.0
2010-08-06 11:00:00,18.87,19.07,18.85,19.07,42500.0,18.87,19.07,18.85,19.07,42500.0
2010-08-06 11:30:00,19.07,19.1,19.05,19.05,44000.0,19.07,19.1,19.05,19.05,44000.0
2010-08-06 12:00:00,19.05,19.06,18.93,18.96,36700.0,19.05,19.06,18.93,18.96,36700.0
2010-08-06 12:30:00,18.97,19.01,18.94,18.97,34800.0,18.97,19.01,18.94,18.97,34800.0
2010-08-06 13:00:00,18.97,19.01,18.95,19.01,28900.0,18.97,19.01,18.95,19.01,28900.0
2010-08-06 13:30:00,19.01,19.12,19.0,19.07,49100.0,19.01,19.12,19.0,19.07,49100.0
2010-08-06 14:00:00,19.06,19.06,18.98,19.01,46200.0,19.06,19.06,18.98,19.01,46200.0
2010-08-06 14:30:00,19.01,19.13,18.99,19.09,35100.0,19.01,19.13,18.99,19.09,35100.0
2010-08-06 15:00:00,19.09,19.19,19.08,19.15,30600.0,19.09,19.19,19.08,19.15,30600.0
2010-08-06 15:30:00,19.16,19.24,19.13,19.17,121100.0,19.16,19.24,19.13,19.17,121100.0
2010-08-09 09:30:00,19.22,19.28,18.98,19.04,51600.0,19.22,19.28,18.98,19.04,51600.0
2010-08-09 10:00:00,19.05,19.17,19.03,19.08,47700.0,19.05,19.17,19.03,19.08,47700.0
2010-08-09 10:30:00,19.09,19.12,18.99,19.02,29900.0,19.09,19.12,18.99,19.02,29900.0
2010-08-09 11:00:00,19.03,19.04,18.96,18.96,32900.0,19.03,19.04,18.96,18.96,32900.0
2010-08-09 11:30:00,18.97,19.06,18.97,19.04,22900.0,18.97,19.06,18.97,19.04,22900.0
2010-08-09 12:00:00,19.04,19.07,19.03,19.05,34700.0,19.04,19.07,19.03,19.05,34700.0
2010-08-09 12:30:00,19.05,19.12,19.05,19.11,39200.0,19.05,19.12,19.05,19.11,39200.0
2010-08-09 13:00:00,19.12,19.12,19.07,19.1,38500.0,19.12,19.12,19.07,19.1,38500.0
2010-08-09 13:30:00,19.09,19.19,19.08,19.18,76900.0,19.09,19.19,19.08,19.18,76900.0
2010-08-09 14:00:00,19.19,19.25,19.18,19.25,38100.0,19.19,19.25,19.18,19.25,38100.0
2010-08-09 14:30:00,19.26,19.33,19.26,19.32,47700.0,19.26,19.33,19.26,19.32,47700.0
2010-08-09 15:00:00,19.32,19.32,19.24,19.27,83800.0,19.32,19.32,19.24,19.27,83800.0
2010-08-09 15:30:00,19.28,19.31,19.22,19.22,101700.0,19.28,19.31,19.22,19.22,101700.0
2010-08-10 09:30:00,19.06,19.16,18.84,18.9,102800.0,19.06,19.16,18.84,18.9,102800.0
2010-08-10 10:00:00,18.9,18.93,18.8,18.92,72000.0,18.9,18.93,18.8,18.92,72000.0
2010-08-10 10:30:00,18.91,18.92,18.8,18.85,66500.0,18.91,18.92,18.8,18.85,66500.0
2010-08-10 11:00:00,18.85,18.97,18.84,18.92,61600.0,18.85,18.97,18.84,18.92,61600.0
2010-08-10 11:30:00,18.92,19.05,18.92,19.02,69500.0,18.92,19.05,18.92,19.02,69500.0
2010-08-10 12:00:00,19.02,19.02,18.91,18.91,58500.0,19.02,19.02,18.91,18.91,58500.0
2010-08-10 12:30:00,18.91,18.91,18.8,18.82,89300.0,18.91,18.91,18.8,18.82,89300.0
2010-08-10 13:00:00,18.83,18.83,18.75,18.75,103500.0,18.83,18.83,18.75,18.75,103500.0
2010-08-10 13:30:00,18.75,18.75,18.67,18.73,96400.0,18.75,18.75,18.67,18.73,96400.0
2010-08-10 14:00:00,18.73,18.85,18.65,18.82,80200.0,18.73,18.85,18.65,18.82,80200.0
2010-08-10 14:30:00,18.82,18.97,18.82,18.84,107100.0,18.82,18.97,18.82,18.84,107100.0
2010-08-10 15:00:00,18.84,18.93,18.78,18.83,102600.0,18.84,18.93,18.78,18.83,102600.0
2010-08-10 15:30:00,18.84,18.87,18.71,18.72,230600.0,18.84,18.87,18.71,18.72,230600.0
2010-08-11 09:30:00,18.52,18.59,18.18,18.22,181600.0,18.52,18.59,18.18,18.22,181600.0
2010-08-11 10:00:00,18.22,18.31,18.16,18.31,108600.0,18.22,18.31,18.16,18.31,108600.0
2010-08-11 10:30:00,18.3,18.3,18.18,18.27,96100.0,18.3,18.3,18.18,18.27,96100.0
2010-08-11 11:00:00,18.27,18.28,18.2,18.2,60300.0,18.27,18.28,18.2,18.2,60300.0
2010-08-11 11:30:00,18.2,18.23,18.16,18.16,66100.0,18.2,18.23,18.16,18.16,66100.0
2010-08-11 12:00:00,18.17,18.2,18.11,18.11,49600.0,18.17,18.2,18.11,18.11,49600.0
2010-08-11 12:30:00,18.11,18.12,17.94,18.02,153100.0,18.11,18.12,17.94,18.02,153100.0
2010-08-11 13:00:00,18.01,18.01,17.95,17.96,75300.0,18.01,18.01,17.95,17.96,75300.0
2010-08-11 13:30:00,17.95,18.0,17.95,17.96,55900.0,17.95,18.0,17.95,17.96,55900.0
2010-08-11 14:00:00,17.96,18.07,17.96,18.05,61700.0,17.96,18.07,17.96,18.05,61700.0
2010-08-11 14:30:00,18.04,18.07,18.02,18.05,90100.0,18.04,18.07,18.02,18.05,90100.0
2010-08-11 15:00:00,18.05,18.08,18.04,18.06,145400.0,18.05,18.08,18.04,18.06,145400.0
2010-08-11 15:30:00,18.07,18.17,18.06,18.12,221900.0,18.07,18.17,18.06,18.12,221900.0
2010-08-12 09:30:00,17.97,18.05,17.76,18.03,129000.0,17.97,18.05,17.76,18.03,129000.0
2010-08-12 10:00:00,18.03,18.19,18.0,18.01,76200.0,18.03,18.19,18.0,18.01,76200.0
2010-08-12 10:30:00,18.02,18.17,17.95,18.11,126000.0,18.02,18.17,17.95,18.11,126000.0
2010-08-12 11:00:00,18.12,18.14,18.03,18.1,48900.0,18.12,18.14,18.03,18.1,48900.0
2010-08-12 11:30:00,18.1,18.24,18.1,18.22,42600.0,18.1,18.24,18.1,18.22,42600.0
2010-08-12 12:00:00,18.23,18.23,18.15,18.17,39800.0,18.23,18.23,18.15,18.17,39800.0
2010-08-12 12:30:00,18.18,18.23,18.16,18.21,66200.0,18.18,18.23,18.16,18.21,66200.0
2010-08-12 13:00:00,18.22,18.22,18.15,18.16,55000.0,18.22,18.22,18.15,18.16,55000.0
2010-08-12 13:30:00,18.16,18.17,18.02,18.05,43300.0,18.16,18.17,18.02,18.05,43300.0
2010-08-12 14:00:00,18.05,18.1,17.99,18.01,78000.0,18.05,18.1,17.99,18.01,78000.0
2010-08-12 14:30:00,18.02,18.06,17.96,18.04,56300.0,18.02,18.06,17.96,18.04,56300.0
2010-08-12 15:00:00,18.05,18.13,18.05,18.08,71100.0,18.05,18.13,18.05,18.08,71100.0
2010-08-12 15:30:00,18.07,18.15,18.01,18.02,205400.0,18.07,18.15,18.01,18.02,205400.0
2010-08-13 09:30:00,19.21,19.8,19.2,19.49,1051500.0,19.21,19.8,19.2,19.49,1051500.0
2010-08-13 10:00:00,19.49,19.49,18.91,18.98,582800.0,19.49,19.49,18.91,18.98,582800.0
2010-08-13 10:30:00,18.98,19.21,18.91,18.93,377300.0,18.98,19.21,18.91,18.93,377300.0
2010-08-13 11:00:00,18.93,19.03,18.84,19.0,225300.0,18.93,19.03,18.84,19.0,225300.0
2010-08-13 11:30:00,19.0,19.0,18.85,18.85,144200.0,19.0,19.0,18.85,18.85,144200.0
2010-08-13 12:00:00,18.86,19.05,18.85,19.05,129300.0,18.86,19.05,18.85,19.05,129300.0
2010-08-13 12:30:00,19.05,19.06,18.96,18.99,91800.0,19.05,19.06,18.96,18.99,91800.0
2010-08-13 13:00:00,18.99,18.99,18.89,18.93,68600.0,18.99,18.99,18.89,18.93,68600.0
2010-08-13 13:30:00,18.93,18.98,18.88,18.9,80700.0,18.93,18.98,18.88,18.9,80700.0
2010-08-13 14:00:00,18.91,18.92,18.85,18.87,84900.0,18.91,18.92,18.85,18.87,84900.0
2010-08-13 14:30:00,18.88,18.89,18.73,18.79,150300.0,18.88,18.89,18.73,18.79,150300.0
2010-08-13 15:00:00,18.79,18.85,18.79,18.81,124600.0,18.79,18.85,18.79,18.81,124600.0
2010-08-13 15:30:00,18.81,18.83,18.7,18.71,320700.0,18.81,18.83,18.7,18.71,320700.0
2010-08-16 09:30:00,18.59,18.81,18.39,18.67,105500.0,18.59,18.81,18.39,18.67,105500.0
2010-08-16 10:00:00,18.67,18.77,18.63,18.74,108900.0,18.67,18.77,18.63,18.74,108900.0
2010-08-16 10:30:00,18.74,18.78,18.65,18.65,94100.0,18.74,18.78,18.65,18.65,94100.0
2010-08-16 11:00:00,18.65,18.65,18.51,18.51,71200.0,18.65,18.65,18.51,18.51,71200.0
2010-08-16 11:30:00,18.51,18.55,18.51,18.52,78300.0,18.51,18.55,18.51,18.52,78300.0
2010-08-16 12:00:00,18.52,18.65,18.51,18.65,45000.0,18.52,18.65,18.51,18.65,45000.0
2010-08-16 12:30:00,18.65,18.71,18.64,18.65,40600.0,18.65,18.71,18.64,18.65,40600.0
2010-08-16 13:00:00,18.66,18.7,18.63,18.64,32800.0,18.66,18.7,18.63,18.64,32800.0
2010-08-16 13:30:00,18.63,18.7,18.63,18.67,42200.0,18.63,18.7,18.63,18.67,42200.0
2010-08-16 14:00:00,18.67,18.69,18.63,18.66,58400.0,18.67,18.69,18.63,18.66,58400.0
2010-08-16 14:30:00,18.67,18.67,18.56,18.58,49800.0,18.67,18.67,18.56,18.58,49800.0
2010-08-16 15:00:00,18.58,18.6,18.52,18.56,144000.0,18.58,18.6,18.52,18.56,144000.0
2010-08-16 15:30:00,18.55,18.58,18.52,18.55,180200.0,18.55,18.58,18.52,18.55,180200.0
2010-08-17 09:30:00,18.77,18.96,18.68,18.73,98300.0,18.77,18.96,18.68,18.73,98300.0
2010-08-17 10:00:00,18.73,19.33,18.73,18.85,800500.0,18.73,19.33,18.73,18.85,800500.0
2010-08-17 10:30:00,18.86,18.96,18.83,18.94,82100.0,18.86,18.96,18.83,18.94,82100.0
2010-08-17 11:00:00,18.93,19.03,18.93,19.03,53800.0,18.93,19.03,18.93,19.03,53800.0
2010-08-17 11:30:00,19.02,19.05,18.89,18.92,68800.0,19.02,19.05,18.89,18.92,68800.0
2010-08-17 12:00:00,18.91,18.91,18.85,18.86,31600.0,18.91,18.91,18.85,18.86,31600.0
2010-08-17 12:30:00,18.85,18.9,18.85,18.87,22600.0,18.85,18.9,18.85,18.87,22600.0
2010-08-17 13:00:00,18.87,18.95,18.85,18.85,58000.0,18.87,18.95,18.85,18.85,58000.0
2010-08-17 13:30:00,18.86,18.95,18.86,18.9,100100.0,18.86,18.95,18.86,18.9,100100.0
2010-08-17 14:00:00,18.9,18.94,18.83,18.83,43600.0,18.9,18.94,18.83,18.83,43600.0
2010-08-17 14:30:00,18.84,18.99,18.83,18.94,122800.0,18.84,18.99,18.83,18.94,122800.0
2010-08-17 15:00:00,18.95,19.06,18.92,19.03,199900.0,18.95,19.06,18.92,19.03,199900.0
2010-08-17 15:30:00,19.03,19.03,18.91,18.91,234100.0,19.03,19.03,18.91,18.91,234100.0
2010-08-18 09:30:00,18.92,19.0,18.83,18.95,66700.0,18.92,19.0,18.83,18.95,66700.0
2010-08-18 10:00:00,18.94,19.11,18.91,18.91,77500.0,18.94,19.11,18.91,18.91,77500.0
2010-08-18 10:30:00,18.92,19.0,18.91,18.93,38100.0,18.92,19.0,18.91,18.93,38100.0
2010-08-18 11:00:00,18.94,19.0,18.92,18.95,46000.0,18.94,19.0,18.92,18.95,46000.0
2010-08-18 11:30:00,18.94,19.06,18.94,19.05,39700.0,18.94,19.06,18.94,19.05,39700.0
2010-08-18 12:00:00,19.05,19.11,19.05,19.11,32000.0,19.05,19.11,19.05,19.11,32000.0
2010-08-18 12:30:00,19.11,19.13,19.07,19.11,54300.0,19.11,19.13,19.07,19.11,54300.0
2010-08-18 13:00:00,19.11,19.18,19.08,19.15,37000.0,19.11,19.18,19.08,19.15,37000.0
2010-08-18 13:30:00,19.15,19.17,19.11,19.17,31000.0,19.15,19.17,19.11,19.17,31000.0
2010-08-18 14:00:00,19.17,19.18,19.1,19.14,34600.0,19.17,19.18,19.1,19.14,34600.0
2010-08-18 14:30:00,19.14,19.16,19.12,19.14,51500.0,19.14,19.16,19.12,19.14,51500.0
2010-08-18 15:00:00,19.14,19.15,19.08,19.11,86100.0,19.14,19.15,19.08,19.11,86100.0
2010-08-18 15:30:00,19.1,19.14,19.04,19.06,168600.0,19.1,19.14,19.04,19.06,168600.0
2010-08-19 09:30:00,18.98,19.21,18.96,18.97,59900.0,18.98,19.21,18.96,18.97,59900.0
2010-08-19 10:00:00,18.97,18.97,18.75,18.85,79100.0,18.97,18.97,18.75,18.85,79100.0
2010-08-19 10:30:00,18.85,18.88,18.7,18.77,129500.0,18.85,18.88,18.7,18.77,129500.0
2010-08-19 11:00:00,18.77,18.87,18.72,18.87,52700.0,18.77,18.87,18.72,18.87,52700.0
2010-08-19 11:30:00,18.87,18.88,18.67,18.7,49600.0,18.87,18.88,18.67,18.7,49600.0
2010-08-19 12:00:00,18.71,18.75,18.69,18.72,40100.0,18.71,18.75,18.69,18.72,40100.0
2010-08-19 12:30:00,18.72,18.74,18.69,18.72,39400.0,18.72,18.74,18.69,18.72,39400.0
2010-08-19 13:00:00,18.72,18.75,18.68,18.68,31200.0,18.72,18.75,18.68,18.68,31200.0
2010-08-19 13:30:00,18.68,18.73,18.67,18.69,28100.0,18.68,18.73,18.67,18.69,28100.0
2010-08-19 14:00:00,18.69,18.7,18.66,18.67,96400.0,18.69,18.7,18.66,18.67,96400.0
2010-08-19 14:30:00,18.67,18.74,18.65,18.73,61000.0,18.67,18.74,18.65,18.73,61000.0
2010-08-19 15:00:00,18.71,18.82,18.69,18.75,105200.0,18.71,18.82,18.69,18.75,105200.0
2010-08-19 15:30:00,18.75,18.79,18.72,18.75,193600.0,18.75,18.79,18.72,18.75,193600.0
2010-08-20 09:30:00,18.85,19.25,18.81,19.18,260600.0,18.85,19.25,18.81,19.18,260600.0
2010-08-20 10:00:00,19.19,19.35,19.18,19.23,146400.0,19.19,19.35,19.18,19.23,146400.0
2010-08-20 10:30:00,19.23,19.48,19.23,19.42,231000.0,19.23,19.48,19.23,19.42,231000.0
2010-08-20 11:00:00,19.42,19.46,19.34,19.4,150400.0,19.42,19.46,19.34,19.4,150400.0
2010-08-20 11:30:00,19.4,19.4,19.21,19.25,150800.0,19.4,19.4,19.21,19.25,150800.0
2010-08-20 12:00:00,19.25,19.36,19.25,19.36,82000.0,19.25,19.36,19.25,19.36,82000.0
2010-08-20 12:30:00,19.36,19.44,19.33,19.42,64400.0,19.36,19.44,19.33,19.42,64400.0
2010-08-20 13:00:00,19.42,19.48,19.39,19.47,65300.0,19.42,19.48,19.39,19.47,65300.0
2010-08-20 13:30:00,19.47,19.51,19.44,19.48,74300.0,19.47,19.51,19.44,19.48,74300.0
2010-08-20 14:00:00,19.48,19.5,19.43,19.43,107200.0,19.48,19.5,19.43,19.43,107200.0
2010-08-20 14:30:00,19.44,19.54,19.43,19.44,101500.0,19.44,19.54,19.43,19.44,101500.0
2010-08-20 15:00:00,19.44,19.45,19.38,19.39,144400.0,19.44,19.45,19.38,19.39,144400.0
2010-08-20 15:30:00,19.39,19.44,19.35,19.37,329700.0,19.39,19.44,19.35,19.37,329700.0
2010-08-23 09:30:00,19.44,19.57,19.4,19.41,142500.0,19.44,19.57,19.4,19.41,142500.0
2010-08-23 10:00:00,19.42,19.42,19.09,19.09,124900.0,19.42,19.42,19.09,19.09,124900.0
2010-08-23 10:30:00,19.09,19.2,18.99,19.08,146900.0,19.09,19.2,18.99,19.08,146900.0
2010-08-23 11:00:00,19.09,19.09,18.97,19.03,129000.0,19.09,19.09,18.97,19.03,129000.0
2010-08-23 11:30:00,19.03,19.08,19.02,19.04,57500.0,19.03,19.08,19.02,19.04,57500.0
2010-08-23 12:00:00,19.04,19.09,19.0,19.03,67200.0,19.04,19.09,19.0,19.03,67200.0
2010-08-23 12:30:00,19.03,19.06,18.95,18.96,51100.0,19.03,19.06,18.95,18.96,51100.0
2010-08-23 13:00:00,18.97,18.99,18.93,18.94,55600.0,18.97,18.99,18.93,18.94,55600.0
2010-08-23 13:30:00,18.96,19.0,18.87,19.0,88800.0,18.96,19.0,18.87,19.0,88800.0
2010-08-23 14:00:00,19.0,19.05,18.97,18.98,151400.0,19.0,19.05,18.97,18.98,151400.0
2010-08-23 14:30:00,18.98,19.01,18.93,18.95,76300.0,18.98,19.01,18.93,18.95,76300.0
2010-08-23 15:00:00,18.95,18.97,18.9,18.9,115500.0,18.95,18.97,18.9,18.9,115500.0
2010-08-23 15:30:00,18.9,18.93,18.82,18.84,276200.0,18.9,18.93,18.82,18.84,276200.0
2010-08-24 09:30:00,18.53,18.58,18.14,18.24,981300.0,18.53,18.58,18.14,18.24,981300.0
2010-08-24 10:00:00,18.23,18.34,18.01,18.25,354200.0,18.23,18.34,18.01,18.25,354200.0
2010-08-24 10:30:00,18.26,18.35,18.25,18.35,175700.0,18.26,18.35,18.25,18.35,175700.0
2010-08-24 11:00:00,18.35,18.4,18.25,18.35,150100.0,18.35,18.4,18.25,18.35,150100.0
2010-08-24 11:30:00,18.35,18.42,18.33,18.39,100500.0,18.35,18.42,18.33,18.39,100500.0
2010-08-24 12:00:00,18.4,18.46,18.35,18.35,57700.0,18.4,18.46,18.35,18.35,57700.0
2010-08-24 12:30:00,18.36,18.4,18.29,18.38,140400.0,18.36,18.4,18.29,18.38,140400.0
2010-08-24 13:00:00,18.37,18.58,18.36,18.57,91900.0,18.37,18.58,18.36,18.57,91900.0
2010-08-24 13:30:00,18.58,18.59,18.32,18.32,205000.0,18.58,18.59,18.32,18.32,205000.0
2010-08-24 14:00:00,18.33,18.37,18.28,18.3,63400.0,18.33,18.37,18.28,18.3,63400.0
2010-08-24 14:30:00,18.3,18.45,18.3,18.45,84100.0,18.3,18.45,18.3,18.45,84100.0
2010-08-24 15:00:00,18.46,18.49,18.39,18.42,126900.0,18.46,18.49,18.39,18.42,126900.0
2010-08-24 15:30:00,18.42,18.43,18.22,18.23,326200.0,18.42,18.43,18.22,18.23,326200.0
2010-08-25 09:30:00,18.03,18.04,17.9,18.0,188000.0,18.03,18.04,17.9,18.0,188000.0
2010-08-25 10:00:00,18.0,18.14,17.92,18.08,108200.0,18.0,18.14,17.92,18.08,108200.0
2010-08-25 10:30:00,18.08,18.15,17.97,18.07,112300.0,18.08,18.15,17.97,18.07,112300.0
2010-08-25 11:00:00,18.08,18.25,18.02,18.23,65400.0,18.08,18.25,18.02,18.23,65400.0
2010-08-25 11:30:00,18.23,18.23,18.15,18.21,33700.0,18.23,18.23,18.15,18.21,33700.0
2010-08-25 12:00:00,18.21,18.23,18.18,18.19,24700.0,18.21,18.23,18.18,18.19,24700.0
2010-08-25 12:30:00,18.19,18.22,18.15,18.2,48300.0,18.19,18.22,18.15,18.2,48300.0
2010-08-25 13:00:00,18.2,18.23,18.16,18.17,36200.0,18.2,18.23,18.16,18.17,36200.0
2010-08-25 13:30:00,18.18,18.29,18.18,18.26,43500.0,18.18,18.29,18.18,18.26,43500.0
2010-08-25 14:00:00,18.27,18.34,18.27,18.31,34800.0,18.27,18.34,18.27,18.31,34800.0
2010-08-25 14:30:00,18.31,18.47,18.3,18.43,94700.0,18.31,18.47,18.3,18.43,94700.0
2010-08-25 15:00:00,18.43,18.44,18.36,18.4,123800.0,18.43,18.44,18.36,18.4,123800.0
2010-08-25 15:30:00,18.4,18.5,18.38,18.38,301800.0,18.4,18.5,18.38,18.38,301800.0
2010-08-26 09:30:00,18.45,18.65,18.27,18.39,78200.0,18.45,18.65,18.27,18.39,78200.0
2010-08-26 10:00:00,18.38,18.42,18.32,18.36,53900.0,18.38,18.42,18.32,18.36,53900.0
2010-08-26 10:30:00,18.36,18.42,18.32,18.35,48700.0,18.36,18.42,18.32,18.35,48700.0
2010-08-26 11:00:00,18.35,18.38,18.2,18.24,74500.0,18.35,18.38,18.2,18.24,74500.0
2010-08-26 11:30:00,18.23,18.25,18.13,18.21,55000.0,18.23,18.25,18.13,18.21,55000.0
2010-08-26 12:00:00,18.22,18.24,18.17,18.23,48700.0,18.22,18.24,18.17,18.23,48700.0
2010-08-26 12:30:00,18.23,18.24,18.15,18.2,47900.0,18.23,18.24,18.15,18.2,47900.0
2010-08-26 13:00:00,18.21,18.23,18.15,18.17,31300.0,18.21,18.23,18.15,18.17,31300.0
2010-08-26 13:30:00,18.18,18.21,18.12,18.14,38300.0,18.18,18.21,18.12,18.14,38300.0
2010-08-26 14:00:00,18.13,18.15,18.03,18.05,67600.0,18.13,18.15,18.03,18.05,67600.0
2010-08-26 14:30:00,18.05,18.05,17.9,17.93,102500.0,18.05,18.05,17.9,17.93,102500.0
2010-08-26 15:00:00,17.94,18.04,17.9,18.01,118200.0,17.94,18.04,17.9,18.01,118200.0
2010-08-26 15:30:00,18.01,18.12,17.94,17.94,224200.0,18.01,18.12,17.94,17.94,224200.0
2010-08-27 09:30:00,18.07,18.3,17.9,17.91,88900.0,18.07,18.3,17.9,17.91,88900.0
2010-08-27 10:00:00,17.91,18.19,17.58,18.15,210300.0,17.91,18.19,17.58,18.15,210300.0
2010-08-27 10:30:00,18.15,18.19,17.99,18.02,106400.0,18.15,18.19,17.99,18.02,106400.0
2010-08-27 11:00:00,18.02,18.32,18.0,18.29,109900.0,18.02,18.32,18.0,18.29,109900.0
2010-08-27 11:30:00,18.29,18.32,18.22,18.26,50800.0,18.29,18.32,18.22,18.26,50800.0
2010-08-27 12:00:00,18.28,18.36,18.26,18.31,43000.0,18.28,18.36,18.26,18.31,43000.0
2010-08-27 12:30:00,18.33,18.36,18.23,18.23,38100.0,18.33,18.36,18.23,18.23,38100.0
2010-08-27 13:00:00,18.24,18.28,18.15,18.27,37300.0,18.24,18.28,18.15,18.27,37300.0
2010-08-27 13:30:00,18.26,18.33,18.24,18.32,43600.0,18.26,18.33,18.24,18.32,43600.0
2010-08-27 14:00:00,18.32,18.38,18.28,18.38,62200.0,18.32,18.38,18.28,18.38,62200.0
2010-08-27 14:30:00,18.38,18.41,18.35,18.37,68300.0,18.38,18.41,18.35,18.37,68300.0
2010-08-27 15:00:00,18.38,18.43,18.35,18.42,63300.0,18.38,18.43,18.35,18.42,63300.0
2010-08-27 15:30:00,18.42,18.42,18.35,18.39,137700.0,18.42,18.42,18.35,18.39,137700.0
2010-08-30 09:30:00,18.16,18.29,18.13,18.21,63700.0,18.16,18.29,18.13,18.21,63700.0
2010-08-30 10:00:00,18.21,18.22,18.08,18.11,76600.0,18.21,18.22,18.08,18.11,76600.0
2010-08-30 10:30:00,18.11,18.15,18.05,18.11,39800.0,18.11,18.15,18.05,18.11,39800.0
2010-08-30 11:00:00,18.12,18.15,18.06,18.06,25000.0,18.12,18.15,18.06,18.06,25000.0
2010-08-30 11:30:00,18.06,18.06,17.95,17.96,36000.0,18.06,18.06,17.95,17.96,36000.0
2010-08-30 12:00:00,17.97,18.01,17.93,18.0,43200.0,17.97,18.01,17.93,18.0,43200.0
2010-08-30 12:30:00,18.0,18.09,18.0,18.03,17700.0,18.0,18.09,18.0,18.03,17700.0
2010-08-30 13:00:00,18.03,18.05,17.95,17.95,19700.0,18.03,18.05,17.95,17.95,19700.0
2010-08-30 13:30:00,17.95,17.99,17.91,17.92,40000.0,17.95,17.99,17.91,17.92,40000.0
2010-08-30 14:00:00,17.92,17.93,17.87,17.88,93100.0,17.92,17.93,17.87,17.88,93100.0
2010-08-30 14:30:00,17.89,17.91,17.85,17.87,47200.0,17.89,17.91,17.85,17.87,47200.0
2010-08-30 15:00:00,17.86,17.9,17.82,17.85,37900.0,17.86,17.9,17.82,17.85,37900.0
2010-08-30 15:30:00,17.84,17.88,17.75,17.78,200500.0,17.84,17.88,17.75,17.78,200500.0
2010-08-31 09:30:00,17.69,17.86,17.6,17.75,91400.0,17.69,17.86,17.6,17.75,91400.0
2010-08-31 10:00:00,17.77,17.94,17.74,17.76,127300.0,17.77,17.94,17.74,17.76,127300.0
2010-08-31 10:30:00,17.76,17.82,17.68,17.78,90500.0,17.76,17.82,17.68,17.78,90500.0
2010-08-31 11:00:00,17.77,17.79,17.67,17.74,41200.0,17.77,17.79,17.67,17.74,41200.0
2010-08-31 11:30:00,17.73,17.83,17.72,17.8,49700.0,17.73,17.83,17.72,17.8,49700.0
2010-08-31 12:00:00,17.81,17.82,17.75,17.77,39200.0,17.81,17.82,17.75,17.77,39200.0
2010-08-31 12:30:00,17.76,17.82,17.73,17.73,29200.0,17.76,17.82,17.73,17.73,29200.0
2010-08-31 13:00:00,17.73,17.87,17.72,17.84,45900.0,17.73,17.87,17.72,17.84,45900.0
2010-08-31 13:30:00,17.85,17.9,17.82,17.86,34900.0,17.85,17.9,17.82,17.86,34900.0
2010-08-31 14:00:00,17.85,17.89,17.73,17.74,83500.0,17.85,17.89,17.73,17.74,83500.0
2010-08-31 14:30:00,17.74,17.74,17.57,17.59,83200.0,17.74,17.74,17.57,17.59,83200.0
2010-08-31 15:00:00,17.6,17.66,17.58,17.65,148000.0,17.6,17.66,17.58,17.65,148000.0
2010-08-31 15:30:00,17.66,17.87,17.65,17.83,384300.0,17.66,17.87,17.65,17.83,384300.0
2010-09-01 09:30:00,18.03,18.4,18.03,18.3,210000.0,18.03,18.4,18.03,18.3,210000.0
2010-09-01 10:00:00,18.3,18.43,18.3,18.41,194200.0,18.3,18.43,18.3,18.41,194200.0
2010-09-01 10:30:00,18.4,18.42,18.34,18.34,98800.0,18.4,18.42,18.34,18.34,98800.0
2010-09-01 11:00:00,18.33,18.37,18.29,18.34,45100.0,18.33,18.37,18.29,18.34,45100.0
2010-09-01 11:30:00,18.34,18.37,18.26,18.26,33300.0,18.34,18.37,18.26,18.26,33300.0
2010-09-01 12:00:00,18.27,18.27,18.2,18.22,34500.0,18.27,18.27,18.2,18.22,34500.0
2010-09-01 12:30:00,18.22,18.32,18.21,18.3,52200.0,18.22,18.32,18.21,18.3,52200.0
2010-09-01 13:00:00,18.3,18.35,18.28,18.34,27100.0,18.3,18.35,18.28,18.34,27100.0
2010-09-01 13:30:00,18.33,18.36,18.32,18.34,48800.0,18.33,18.36,18.32,18.34,48800.0
2010-09-01 14:00:00,18.33,18.35,18.22,18.26,54600.0,18.33,18.35,18.22,18.26,54600.0
2010-09-01 14:30:00,18.26,18.29,18.24,18.27,38900.0,18.26,18.29,18.24,18.27,38900.0
2010-09-01 15:00:00,18.27,18.35,18.27,18.32,86400.0,18.27,18.35,18.27,18.32,86400.0
2010-09-01 15:30:00,18.32,18.39,18.3,18.35,163800.0,18.32,18.39,18.3,18.35,163800.0
2010-09-02 09:30:00,18.32,18.41,18.21,18.39,48900.0,18.32,18.41,18.21,18.39,48900.0
2010-09-02 10:00:00,18.39,18.46,18.37,18.45,85500.0,18.39,18.46,18.37,18.45,85500.0
2010-09-02 10:30:00,18.45,18.5,18.43,18.49,88400.0,18.45,18.5,18.43,18.49,88400.0
2010-09-02 11:00:00,18.49,18.52,18.38,18.41,88200.0,18.49,18.52,18.38,18.41,88200.0
2010-09-02 11:30:00,18.41,18.46,18.39,18.42,101100.0,18.41,18.46,18.39,18.42,101100.0
2010-09-02 12:00:00,18.42,18.55,18.41,18.5,45500.0,18.42,18.55,18.41,18.5,45500.0
2010-09-02 12:30:00,18.51,18.54,18.46,18.49,25300.0,18.51,18.54,18.46,18.49,25300.0
2010-09-02 13:00:00,18.49,18.53,18.47,18.5,17600.0,18.49,18.53,18.47,18.5,17600.0
2010-09-02 13:30:00,18.49,18.52,18.4,18.44,102700.0,18.49,18.52,18.4,18.44,102700.0
2010-09-02 14:00:00,18.46,18.5,18.45,18.45,42900.0,18.46,18.5,18.45,18.45,42900.0
2010-09-02 14:30:00,18.45,18.47,18.37,18.4,78700.0,18.45,18.47,18.37,18.4,78700.0
2010-09-02 15:00:00,18.4,18.48,18.39,18.48,76100.0,18.4,18.48,18.39,18.48,76100.0
2010-09-02 15:30:00,18.48,18.57,18.46,18.55,158500.0,18.48,18.57,18.46,18.55,158500.0
2010-09-03 09:30:00,18.7,18.93,18.7,18.87,127200.0,18.7,18.93,18.7,18.87,127200.0
2010-09-03 10:00:00,18.86,19.03,18.73,18.84,546700.0,18.86,19.03,18.73,18.84,546700.0
2010-09-03 10:30:00,18.84,18.96,18.81,18.89,100400.0,18.84,18.96,18.81,18.89,100400.0
2010-09-03 11:00:00,18.9,19.03,18.89,18.93,86800.0,18.9,19.03,18.89,18.93,86800.0
2010-09-03 11:30:00,18.94,18.95,18.87,18.89,65300.0,18.94,18.95,18.87,18.89,65300.0
2010-09-03 12:00:00,18.88,18.9,18.82,18.84,42400.0,18.88,18.9,18.82,18.84,42400.0
2010-09-03 12:30:00,18.84,19.0,18.83,18.99,79900.0,18.84,19.0,18.83,18.99,79900.0
2010-09-03 13:00:00,18.98,19.02,18.98,18.99,49000.0,18.98,19.02,18.98,18.99,49000.0
2010-09-03 13:30:00,19.0,19.05,18.99,19.05,58100.0,19.0,19.05,18.99,19.05,58100.0
2010-09-03 14:00:00,19.05,19.1,19.05,19.06,73000.0,19.05,19.1,19.05,19.06,73000.0
2010-09-03 14:30:00,19.06,19.09,18.97,18.98,88400.0,19.06,19.09,18.97,18.98,88400.0
2010-09-03 15:00:00,18.99,19.03,18.96,19.02,54600.0,18.99,19.03,18.96,19.02,54600.0
2010-09-03 15:30:00,19.02,19.06,18.99,19.06,216800.0,19.02,19.06,18.99,19.06,216800.0
2010-09-07 09:30:00,18.86,19.03,18.79,18.82,77600.0,18.86,19.03,18.79,18.82,77600.0
2010-09-07 10:00:00,18.82,18.89,18.76,18.87,55700.0,18.82,18.89,18.76,18.87,55700.0
2010-09-07 10:30:00,18.87,18.91,18.84,18.86,63700.0,18.87,18.91,18.84,18.86,63700.0
2010-09-07 11:00:00,18.87,18.88,18.82,18.86,87000.0,18.87,18.88,18.82,18.86,87000.0
2010-09-07 11:30:00,18.87,18.89,18.74,18.77,67100.0,18.87,18.89,18.74,18.77,67100.0
2010-09-07 12:00:00,18.77,18.79,18.75,18.78,34700.0,18.77,18.79,18.75,18.78,34700.0
2010-09-07 12:30:00,18.77,18.79,18.72,18.76,37500.0,18.77,18.79,18.72,18.76,37500.0
2010-09-07 13:00:00,18.75,18.77,18.71,18.71,50500.0,18.75,18.77,18.71,18.71,50500.0
2010-09-07 13:30:00,18.71,18.75,18.68,18.74,71600.0,18.71,18.75,18.68,18.74,71600.0
2010-09-07 14:00:00,18.74,18.76,18.69,18.71,74900.0,18.74,18.76,18.69,18.71,74900.0
2010-09-07 14:30:00,18.71,18.75,18.67,18.69,86000.0,18.71,18.75,18.67,18.69,86000.0
2010-09-07 15:00:00,18.69,18.71,18.59,18.61,153800.0,18.69,18.71,18.59,18.61,153800.0
2010-09-07 15:30:00,18.62,18.67,18.59,18.66,230300.0,18.62,18.67,18.59,18.66,230300.0
2010-09-08 09:30:00,18.68,18.8,18.58,18.59,82900.0,18.68,18.8,18.58,18.59,82900.0
2010-09-08 10:00:00,18.6,18.67,18.58,18.66,78100.0,18.6,18.67,18.58,18.66,78100.0
2010-09-08 10:30:00,18.66,18.77,18.65,18.74,79500.0,18.66,18.77,18.65,18.74,79500.0
2010-09-08 11:00:00,18.74,18.76,18.72,18.75,28500.0,18.74,18.76,18.72,18.75,28500.0
2010-09-08 11:30:00,18.75,18.76,18.72,18.73,50500.0,18.75,18.76,18.72,18.73,50500.0
2010-09-08 12:00:00,18.74,18.78,18.74,18.77,46100.0,18.74,18.78,18.74,18.77,46100.0
2010-09-08 12:30:00,18.78,18.8,18.76,18.77,42600.0,18.78,18.8,18.76,18.77,42600.0
2010-09-08 13:00:00,18.77,18.77,18.73,18.73,25000.0,18.77,18.77,18.73,18.73,25000.0
2010-09-08 13:30:00,18.72,18.73,18.66,18.69,33600.0,18.72,18.73,18.66,18.69,33600.0
2010-09-08 14:00:00,18.68,18.74,18.65,18.73,58300.0,18.68,18.74,18.65,18.73,58300.0
2010-09-08 14:30:00,18.73,18.76,18.71,18.74,52600.0,18.73,18.76,18.71,18.74,52600.0
2010-09-08 15:00:00,18.74,18.76,18.72,18.73,83000.0,18.74,18.76,18.72,18.73,83000.0
2010-09-08 15:30:00,18.72,18.76,18.7,18.71,120000.0,18.72,18.76,18.7,18.71,120000.0
2010-09-09 09:30:00,18.97,19.1,18.86,18.88,73800.0,18.97,19.1,18.86,18.88,73800.0
2010-09-09 10:00:00,18.89,18.9,18.79,18.81,62300.0,18.89,18.9,18.79,18.81,62300.0
2010-09-09 10:30:00,18.81,18.83,18.77,18.78,22000.0,18.81,18.83,18.77,18.78,22000.0
2010-09-09 11:00:00,18.79,18.86,18.78,18.85,27200.0,18.79,18.86,18.78,18.85,27200.0
2010-09-09 11:30:00,18.85,18.88,18.84,18.85,27100.0,18.85,18.88,18.84,18.85,27100.0
2010-09-09 12:00:00,18.86,18.86,18.84,18.86,18500.0,18.86,18.86,18.84,18.86,18500.0
2010-09-09 12:30:00,18.85,18.86,18.75,18.76,44300.0,18.85,18.86,18.75,18.76,44300.0
2010-09-09 13:00:00,18.75,18.76,18.68,18.68,32100.0,18.75,18.76,18.68,18.68,32100.0
2010-09-09 13:30:00,18.67,18.73,18.65,18.68,33700.0,18.67,18.73,18.65,18.68,33700.0
2010-09-09 14:00:00,18.67,18.73,18.65,18.69,24300.0,18.67,18.73,18.65,18.69,24300.0
2010-09-09 14:30:00,18.69,18.76,18.69,18.76,24000.0,18.69,18.76,18.69,18.76,24000.0
2010-09-09 15:00:00,18.76,18.77,18.72,18.75,48600.0,18.76,18.77,18.72,18.75,48600.0
2010-09-09 15:30:00,18.75,18.76,18.72,18.73,75300.0,18.75,18.76,18.72,18.73,75300.0
2010-09-10 09:30:00,18.7,18.81,18.53,18.59,42500.0,18.7,18.81,18.53,18.59,42500.0
2010-09-10 10:00:00,18.58,18.65,18.5,18.62,29900.0,18.58,18.65,18.5,18.62,29900.0
2010-09-10 10:30:00,18.62,18.65,18.54,18.56,23400.0,18.62,18.65,18.54,18.56,23400.0
2010-09-10 11:00:00,18.55,18.55,18.41,18.41,24500.0,18.55,18.55,18.41,18.41,24500.0
2010-09-10 11:30:00,18.42,18.43,18.31,18.31,37100.0,18.42,18.43,18.31,18.31,37100.0
2010-09-10 12:00:00,18.32,18.33,18.28,18.32,38500.0,18.32,18.33,18.28,18.32,38500.0
2010-09-10 12:30:00,18.31,18.35,18.3,18.33,31100.0,18.31,18.35,18.3,18.33,31100.0
2010-09-10 13:00:00,18.33,18.45,18.32,18.44,45000.0,18.33,18.45,18.32,18.44,45000.0
2010-09-10 13:30:00,18.44,18.5,18.43,18.46,38200.0,18.44,18.5,18.43,18.46,38200.0
2010-09-10 14:00:00,18.46,18.58,18.45,18.58,38800.0,18.46,18.58,18.45,18.58,38800.0
2010-09-10 14:30:00,18.58,18.59,18.55,18.58,27000.0,18.58,18.59,18.55,18.58,27000.0
2010-09-10 15:00:00,18.59,18.66,18.57,18.66,57800.0,18.59,18.66,18.57,18.66,57800.0
2010-09-10 15:30:00,18.66,18.66,18.61,18.62,106800.0,18.66,18.66,18.61,18.62,106800.0
2010-09-13 09:30:00,18.78,18.92,18.75,18.78,81900.0,18.78,18.92,18.75,18.78,81900.0
2010-09-13 10:00:00,18.79,18.89,18.77,18.84,69500.0,18.79,18.89,18.77,18.84,69500.0
2010-09-13 10:30:00,18.85,18.87,18.82,18.86,50700.0,18.85,18.87,18.82,18.86,50700.0
2010-09-13 11:00:00,18.86,18.87,18.84,18.86,44900.0,18.86,18.87,18.84,18.86,44900.0
2010-09-13 11:30:00,18.87,18.87,18.78,18.82,45700.0,18.87,18.87,18.78,18.82,45700.0
2010-09-13 12:00:00,18.82,18.85,18.75,18.75,42300.0,18.82,18.85,18.75,18.75,42300.0
2010-09-13 12:30:00,18.75,18.78,18.72,18.76,36100.0,18.75,18.78,18.72,18.76,36100.0
2010-09-13 13:00:00,18.76,18.84,18.76,18.84,42500.0,18.76,18.84,18.76,18.84,42500.0
2010-09-13 13:30:00,18.84,18.87,18.82,18.82,81800.0,18.84,18.87,18.82,18.82,81800.0
2010-09-13 14:00:00,18.83,18.84,18.77,18.84,46700.0,18.83,18.84,18.77,18.84,46700.0
2010-09-13 14:30:00,18.83,18.86,18.81,18.84,44300.0,18.83,18.86,18.81,18.84,44300.0
2010-09-13 15:00:00,18.85,18.85,18.79,18.84,63000.0,18.85,18.85,18.79,18.84,63000.0
2010-09-13 15:30:00,18.84,18.9,18.82,18.87,185800.0,18.84,18.9,18.82,18.87,185800.0
2010-09-14 09:30:00,18.74,18.91,18.66,18.9,71000.0,18.74,18.91,18.66,18.9,71000.0
2010-09-14 10:00:00,18.91,19.18,18.89,19.18,173700.0,18.91,19.18,18.89,19.18,173700.0
2010-09-14 10:30:00,19.18,19.29,19.15,19.21,193700.0,19.18,19.29,19.15,19.21,193700.0
2010-09-14 11:00:00,19.21,19.33,19.21,19.3,97600.0,19.21,19.33,19.21,19.3,97600.0
2010-09-14 11:30:00,19.29,19.38,19.29,19.31,124400.0,19.29,19.38,19.29,19.31,124400.0
2010-09-14 12:00:00,19.3,19.31,19.25,19.28,127200.0,19.3,19.31,19.25,19.28,127200.0
2010-09-14 12:30:00,19.27,19.28,19.13,19.24,100600.0,19.27,19.28,19.13,19.24,100600.0
2010-09-14 13:00:00,19.23,19.32,19.22,19.32,63900.0,19.23,19.32,19.22,19.32,63900.0
2010-09-14 13:30:00,19.31,19.36,19.24,19.33,58800.0,19.31,19.36,19.24,19.33,58800.0
2010-09-14 14:00:00,19.32,19.35,19.28,19.3,44300.0,19.32,19.35,19.28,19.3,44300.0
2010-09-14 14:30:00,19.31,19.42,19.31,19.38,61600.0,19.31,19.42,19.31,19.38,61600.0
2010-09-14 15:00:00,19.38,19.4,19.3,19.32,73400.0,19.38,19.4,19.3,19.32,73400.0
2010-09-14 15:30:00,19.33,19.38,19.3,19.33,212000.0,19.33,19.38,19.3,19.33,212000.0
2010-09-15 09:30:00,19.16,19.29,19.14,19.27,66000.0,19.16,19.29,19.14,19.27,66000.0
2010-09-15 10:00:00,19.28,19.9,19.28,19.47,626700.0,19.28,19.9,19.28,19.47,626700.0
2010-09-15 10:30:00,19.48,19.5,19.36,19.45,76300.0,19.48,19.5,19.36,19.45,76300.0
2010-09-15 11:00:00,19.43,19.51,19.41,19.51,90800.0,19.43,19.51,19.41,19.51,90800.0
2010-09-15 11:30:00,19.5,19.54,19.49,19.52,59000.0,19.5,19.54,19.49,19.52,59000.0
2010-09-15 12:00:00,19.52,19.57,19.52,19.55,44800.0,19.52,19.57,19.52,19.55,44800.0
2010-09-15 12:30:00,19.55,19.58,19.51,19.56,59100.0,19.55,19.58,19.51,19.56,59100.0
2010-09-15 13:00:00,19.56,19.6,19.51,19.52,63300.0,19.56,19.6,19.51,19.52,63300.0
2010-09-15 13:30:00,19.51,19.56,19.5,19.56,39100.0,19.51,19.56,19.5,19.56,39100.0
2010-09-15 14:00:00,19.56,19.56,19.52,19.55,37000.0,19.56,19.56,19.52,19.55,37000.0
2010-09-15 14:30:00,19.54,19.55,19.42,19.45,102000.0,19.54,19.55,19.42,19.45,102000.0
2010-09-15 15:00:00,19.45,19.47,19.43,19.45,95400.0,19.45,19.47,19.43,19.45,95400.0
2010-09-15 15:30:00,19.45,19.5,19.43,19.46,174900.0,19.45,19.5,19.43,19.46,174900.0
2010-09-16 09:30:00,19.32,19.59,19.32,19.52,65800.0,19.32,19.59,19.32,19.52,65800.0
2010-09-16 10:00:00,19.52,19.68,19.39,19.44,47600.0,19.52,19.68,19.39,19.44,47600.0
2010-09-16 10:30:00,19.44,19.5,19.35,19.48,34800.0,19.44,19.5,19.35,19.48,34800.0
2010-09-16 11:00:00,19.48,19.64,19.48,19.54,64500.0,19.48,19.64,19.48,19.54,64500.0
2010-09-16 11:30:00,19.54,19.56,19.5,19.52,26400.0,19.54,19.56,19.5,19.52,26400.0
2010-09-16 12:00:00,19.51,19.51,19.39,19.44,26000.0,19.51,19.51,19.39,19.44,26000.0
2010-09-16 12:30:00,19.44,19.52,19.43,19.5,18000.0,19.44,19.52,19.43,19.5,18000.0
2010-09-16 13:00:00,19.49,19.49,19.41,19.44,20500.0,19.49,19.49,19.41,19.44,20500.0
2010-09-16 13:30:00,19.44,19.51,19.42,19.51,10300.0,19.44,19.51,19.42,19.51,10300.0
2010-09-16 14:00:00,19.5,19.56,19.48,19.49,48600.0,19.5,19.56,19.48,19.49,48600.0
2010-09-16 14:30:00,19.49,19.49,19.45,19.49,21400.0,19.49,19.49,19.45,19.49,21400.0
2010-09-16 15:00:00,19.49,19.57,19.49,19.57,40800.0,19.49,19.57,19.49,19.57,40800.0
2010-09-16 15:30:00,19.56,19.58,19.48,19.5,151800.0,19.56,19.58,19.48,19.5,151800.0
2010-09-17 09:30:00,19.56,19.7,19.42,19.53,70000.0,19.56,19.7,19.42,19.53,70000.0
2010-09-17 10:00:00,19.54,19.61,19.5,19.56,40400.0,19.54,19.61,19.5,19.56,40400.0
2010-09-17 10:30:00,19.56,19.64,19.55,19.61,31000.0,19.56,19.64,19.55,19.61,31000.0
2010-09-17 11:00:00,19.6,19.74,19.6,19.67,65900.0,19.6,19.74,19.6,19.67,65900.0
2010-09-17 11:30:00,19.67,19.73,19.65,19.68,37000.0,19.67,19.73,19.65,19.68,37000.0
2010-09-17 12:00:00,19.68,19.68,19.61,19.63,37600.0,19.68,19.68,19.61,19.63,37600.0
2010-09-17 12:30:00,19.62,19.68,19.6,19.62,42200.0,19.62,19.68,19.6,19.62,42200.0
2010-09-17 13:00:00,19.63,19.69,19.59,19.61,37200.0,19.63,19.69,19.59,19.61,37200.0
2010-09-17 13:30:00,19.61,19.68,19.6,19.66,41900.0,19.61,19.68,19.6,19.66,41900.0
2010-09-17 14:00:00,19.66,19.71,19.65,19.69,23500.0,19.66,19.71,19.65,19.69,23500.0
2010-09-17 14:30:00,19.68,19.73,19.67,19.68,48800.0,19.68,19.73,19.67,19.68,48800.0
2010-09-17 15:00:00,19.67,19.69,19.61,19.61,64200.0,19.67,19.69,19.61,19.61,64200.0
2010-09-17 15:30:00,19.62,19.65,19.57,19.57,170000.0,19.62,19.65,19.57,19.57,170000.0
2010-09-20 09:30:00,19.7,19.76,19.59,19.63,65200.0,19.7,19.76,19.59,19.63,65200.0
2010-09-20 10:00:00,19.63,19.8,19.62,19.74,59800.0,19.63,19.8,19.62,19.74,59800.0
2010-09-20 10:30:00,19.73,19.75,19.64,19.7,65800.0,19.73,19.75,19.64,19.7,65800.0
2010-09-20 11:00:00,19.71,19.8,19.65,19.74,61100.0,19.71,19.8,19.65,19.74,61100.0
2010-09-20 11:30:00,19.74,19.76,19.67,19.7,70300.0,19.74,19.76,19.67,19.7,70300.0
2010-09-20 12:00:00,19.71,19.74,19.67,19.71,32100.0,19.71,19.74,19.67,19.71,32100.0
2010-09-20 12:30:00,19.71,19.82,19.7,19.79,71400.0,19.71,19.82,19.7,19.79,71400.0
2010-09-20 13:00:00,19.79,19.81,19.74,19.79,35700.0,19.79,19.81,19.74,19.79,35700.0
2010-09-20 13:30:00,19.8,19.83,19.77,19.81,28000.0,19.8,19.83,19.77,19.81,28000.0
2010-09-20 14:00:00,19.82,19.84,19.78,19.78,69200.0,19.82,19.84,19.78,19.78,69200.0
2010-09-20 14:30:00,19.79,19.8,19.72,19.77,96400.0,19.79,19.8,19.72,19.77,96400.0
2010-09-20 15:00:00,19.76,19.78,19.73,19.77,136300.0,19.76,19.78,19.73,19.77,136300.0
2010-09-20 15:30:00,19.76,19.8,19.76,19.79,145000.0,19.76,19.8,19.76,19.79,145000.0
2010-09-21 09:30:00,19.72,19.85,19.67,19.81,46300.0,19.72,19.85,19.67,19.81,46300.0
2010-09-21 10:00:00,19.8,19.83,19.75,19.77,45100.0,19.8,19.83,19.75,19.77,45100.0
2010-09-21 10:30:00,19.77,19.79,19.61,19.62,66400.0,19.77,19.79,19.61,19.62,66400.0
2010-09-21 11:00:00,19.62,19.64,19.49,19.51,119500.0,19.62,19.64,19.49,19.51,119500.0
2010-09-21 11:30:00,19.51,19.52,19.44,19.46,92700.0,19.51,19.52,19.44,19.46,92700.0
2010-09-21 12:00:00,19.44,19.55,19.44,19.51,71500.0,19.44,19.55,19.44,19.51,71500.0
2010-09-21 12:30:00,19.52,19.61,19.52,19.58,28700.0,19.52,19.61,19.52,19.58,28700.0
2010-09-21 13:00:00,19.57,19.59,19.5,19.58,51700.0,19.57,19.59,19.5,19.58,51700.0
2010-09-21 13:30:00,19.57,19.58,19.5,19.51,58500.0,19.57,19.58,19.5,19.51,58500.0
2010-09-21 14:00:00,19.51,19.65,19.48,19.65,107600.0,19.51,19.65,19.48,19.65,107600.0
2010-09-21 14:30:00,19.64,19.69,19.59,19.66,154200.0,19.64,19.69,19.59,19.66,154200.0
2010-09-21 15:00:00,19.67,19.68,19.54,19.59,100800.0,19.67,19.68,19.54,19.59,100800.0
2010-09-21 15:30:00,19.58,19.61,19.48,19.57,159600.0,19.58,19.61,19.48,19.57,159600.0
2010-09-22 09:30:00,19.51,19.67,19.47,19.6,56600.0,19.51,19.67,19.47,19.6,56600.0
2010-09-22 10:00:00,19.59,19.59,19.36,19.39,67300.0,19.59,19.59,19.36,19.39,67300.0
2010-09-22 10:30:00,19.38,19.47,19.34,19.45,44100.0,19.38,19.47,19.34,19.45,44100.0
2010-09-22 11:00:00,19.46,19.49,19.34,19.38,61800.0,19.46,19.49,19.34,19.38,61800.0
2010-09-22 11:30:00,19.38,19.47,19.36,19.46,33000.0,19.38,19.47,19.36,19.46,33000.0
2010-09-22 12:00:00,19.47,19.51,19.43,19.47,29500.0,19.47,19.51,19.43,19.47,29500.0
2010-09-22 12:30:00,19.47,19.48,19.4,19.45,24600.0,19.47,19.48,19.4,19.45,24600.0
2010-09-22 13:00:00,19.44,19.44,19.34,19.34,33700.0,19.44,19.44,19.34,19.34,33700.0
2010-09-22 13:30:00,19.34,19.38,19.32,19.34,42300.0,19.34,19.38,19.32,19.34,42300.0
2010-09-22 14:00:00,19.34,19.38,19.31,19.38,48400.0,19.34,19.38,19.31,19.38,48400.0
2010-09-22 14:30:00,19.38,19.46,19.38,19.45,71500.0,19.38,19.46,19.38,19.45,71500.0
2010-09-22 15:00:00,19.45,19.5,19.38,19.47,129000.0,19.45,19.5,19.38,19.47,129000.0
2010-09-22 15:30:00,19.46,19.56,19.45,19.48,127200.0,19.46,19.56,19.45,19.48,127200.0
2010-09-23 09:30:00,19.35,19.59,19.32,19.48,45400.0,19.35,19.59,19.32,19.48,45400.0
2010-09-23 10:00:00,19.53,19.69,19.51,19.55,53100.0,19.53,19.69,19.51,19.55,53100.0
2010-09-23 10:30:00,19.55,19.69,19.55,19.6,39400.0,19.55,19.69,19.55,19.6,39400.0
2010-09-23 11:00:00,19.61,19.72,19.6,19.72,43400.0,19.61,19.72,19.6,19.72,43400.0
2010-09-23 11:30:00,19.72,19.81,19.69,19.73,82300.0,19.72,19.81,19.69,19.73,82300.0
2010-09-23 12:00:00,19.73,19.8,19.7,19.71,46600.0,19.73,19.8,19.7,19.71,46600.0
2010-09-23 12:30:00,19.71,19.77,19.6,19.63,73200.0,19.71,19.77,19.6,19.63,73200.0
2010-09-23 13:00:00,19.63,19.65,19.58,19.63,19400.0,19.63,19.65,19.58,19.63,19400.0
2010-09-23 13:30:00,19.63,19.64,19.53,19.57,37900.0,19.63,19.64,19.53,19.57,37900.0
2010-09-23 14:00:00,19.56,19.58,19.52,19.57,24000.0,19.56,19.58,19.52,19.57,24000.0
2010-09-23 14:30:00,19.57,19.59,19.47,19.48,48600.0,19.57,19.59,19.47,19.48,48600.0
2010-09-23 15:00:00,19.48,19.53,19.43,19.44,97200.0,19.48,19.53,19.43,19.44,97200.0
2010-09-23 15:30:00,19.43,19.53,19.41,19.52,138400.0,19.43,19.53,19.41,19.52,138400.0
2010-09-24 09:30:00,19.79,19.8,19.66,19.74,49100.0,19.79,19.8,19.66,19.74,49100.0
2010-09-24 10:00:00,19.74,19.75,19.66,19.75,48800.0,19.74,19.75,19.66,19.75,48800.0
2010-09-24 10:30:00,19.75,19.8,19.74,19.77,61500.0,19.75,19.8,19.74,19.77,61500.0
2010-09-24 11:00:00,19.77,19.83,19.76,19.82,57500.0,19.77,19.83,19.76,19.82,57500.0
2010-09-24 11:30:00,19.82,19.85,19.79,19.8,49000.0,19.82,19.85,19.79,19.8,49000.0
2010-09-24 12:00:00,19.8,19.81,19.76,19.8,31600.0,19.8,19.81,19.76,19.8,31600.0
2010-09-24 12:30:00,19.81,19.81,19.77,19.78,40600.0,19.81,19.81,19.77,19.78,40600.0
2010-09-24 13:00:00,19.77,19.81,19.76,19.8,39800.0,19.77,19.81,19.76,19.8,39800.0
2010-09-24 13:30:00,19.8,19.81,19.77,19.79,26800.0,19.8,19.81,19.77,19.79,26800.0
2010-09-24 14:00:00,19.79,19.8,19.77,19.8,19700.0,19.79,19.8,19.77,19.8,19700.0
2010-09-24 14:30:00,19.8,19.83,19.79,19.83,52200.0,19.8,19.83,19.79,19.83,52200.0
2010-09-24 15:00:00,19.82,19.9,19.8,19.86,68200.0,19.82,19.9,19.8,19.86,68200.0
2010-09-24 15:30:00,19.86,19.91,19.85,19.86,133300.0,19.86,19.91,19.85,19.86,133300.0
2010-09-27 09:30:00,19.81,19.84,19.62,19.8,57700.0,19.81,19.84,19.62,19.8,57700.0
2010-09-27 10:00:00,19.8,19.88,19.79,19.87,39000.0,19.8,19.88,19.79,19.87,39000.0
2010-09-27 10:30:00,19.87,20.04,19.87,20.02,83400.0,19.87,20.04,19.87,20.02,83400.0
2010-09-27 11:00:00,20.01,20.06,19.95,20.05,66900.0,20.01,20.06,19.95,20.05,66900.0
2010-09-27 11:30:00,20.06,20.25,20.06,20.17,221900.0,20.06,20.25,20.06,20.17,221900.0
2010-09-27 12:00:00,20.17,20.18,20.02,20.12,90400.0,20.17,20.18,20.02,20.12,90400.0
2010-09-27 12:30:00,20.11,20.33,20.11,20.31,134200.0,20.11,20.33,20.11,20.31,134200.0
2010-09-27 13:00:00,20.31,20.33,20.25,20.33,78700.0,20.31,20.33,20.25,20.33,78700.0
2010-09-27 13:30:00,20.33,20.59,20.32,20.57,191200.0,20.33,20.59,20.32,20.57,191200.0
2010-09-27 14:00:00,20.56,20.64,20.55,20.62,97100.0,20.56,20.64,20.55,20.62,97100.0
2010-09-27 14:30:00,20.62,20.7,20.6,20.7,151700.0,20.62,20.7,20.6,20.7,151700.0
2010-09-27 15:00:00,20.7,20.77,20.7,20.73,257500.0,20.7,20.77,20.7,20.73,257500.0
2010-09-27 15:30:00,20.73,20.73,20.52,20.52,342300.0,20.73,20.73,20.52,20.52,342300.0
2010-09-28 09:30:00,20.58,20.71,20.31,20.51,84500.0,20.58,20.71,20.31,20.51,84500.0
2010-09-28 10:00:00,20.49,20.69,20.39,20.61,100900.0,20.49,20.69,20.39,20.61,100900.0
2010-09-28 10:30:00,20.63,20.78,20.62,20.78,75600.0,20.63,20.78,20.62,20.78,75600.0
2010-09-28 11:00:00,20.78,20.85,20.75,20.84,74400.0,20.78,20.85,20.75,20.84,74400.0
2010-09-28 11:30:00,20.85,20.87,20.7,20.72,46200.0,20.85,20.87,20.7,20.72,46200.0
2010-09-28 12:00:00,20.73,20.78,20.65,20.72,30300.0,20.73,20.78,20.65,20.72,30300.0
2010-09-28 12:30:00,20.72,20.79,20.7,20.79,28400.0,20.72,20.79,20.7,20.79,28400.0
2010-09-28 13:00:00,20.79,20.81,20.71,20.75,25600.0,20.79,20.81,20.71,20.75,25600.0
2010-09-28 13:30:00,20.76,20.85,20.76,20.85,57600.0,20.76,20.85,20.76,20.85,57600.0
2010-09-28 14:00:00,20.84,20.84,20.72,20.73,46500.0,20.84,20.84,20.72,20.73,46500.0
2010-09-28 14:30:00,20.73,20.73,20.62,20.67,80300.0,20.73,20.73,20.62,20.67,80300.0
2010-09-28 15:00:00,20.67,20.79,20.67,20.7,69300.0,20.67,20.79,20.67,20.7,69300.0
2010-09-28 15:30:00,20.71,20.8,20.66,20.77,175900.0,20.71,20.8,20.66,20.77,175900.0
2010-09-29 09:30:00,20.73,21.15,20.73,21.09,113600.0,20.73,21.15,20.73,21.09,113600.0
2010-09-29 10:00:00,21.09,21.15,20.82,20.92,99700.0,21.09,21.15,20.82,20.92,99700.0
2010-09-29 10:30:00,20.92,21.08,20.89,21.06,68700.0,20.92,21.08,20.89,21.06,68700.0
2010-09-29 11:00:00,21.06,21.09,20.99,21.07,33000.0,21.06,21.09,20.99,21.07,33000.0
2010-09-29 11:30:00,21.08,21.1,21.05,21.07,37000.0,21.08,21.1,21.05,21.07,37000.0
2010-09-29 12:00:00,21.07,21.09,21.03,21.06,41300.0,21.07,21.09,21.03,21.06,41300.0
2010-09-29 12:30:00,21.06,21.1,21.03,21.07,25300.0,21.06,21.1,21.03,21.07,25300.0
2010-09-29 13:00:00,21.06,21.09,21.0,21.06,41700.0,21.06,21.09,21.0,21.06,41700.0
2010-09-29 13:30:00,21.06,21.12,21.02,21.09,38000.0,21.06,21.12,21.02,21.09,38000.0
2010-09-29 14:00:00,21.09,21.14,21.07,21.07,23700.0,21.09,21.14,21.07,21.07,23700.0
2010-09-29 14:30:00,21.08,21.14,21.06,21.07,44400.0,21.08,21.14,21.06,21.07,44400.0
2010-09-29 15:00:00,21.08,21.08,20.96,21.0,89700.0,21.08,21.08,20.96,21.0,89700.0
2010-09-29 15:30:00,21.0,21.05,20.98,21.02,130400.0,21.0,21.05,20.98,21.02,130400.0
2010-09-30 09:30:00,21.09,21.19,21.03,21.05,99800.0,21.09,21.19,21.03,21.05,99800.0
2010-09-30 10:00:00,21.05,21.05,20.87,20.91,47600.0,21.05,21.05,20.87,20.91,47600.0
2010-09-30 10:30:00,20.91,21.03,20.88,20.88,42900.0,20.91,21.03,20.88,20.88,42900.0
2010-09-30 11:00:00,20.86,20.86,20.64,20.67,96900.0,20.86,20.86,20.64,20.67,96900.0
2010-09-30 11:30:00,20.67,20.83,20.59,20.83,79100.0,20.67,20.83,20.59,20.83,79100.0
2010-09-30 12:00:00,20.83,20.84,20.71,20.76,29900.0,20.83,20.84,20.71,20.76,29900.0
2010-09-30 12:30:00,20.76,20.92,20.76,20.89,25800.0,20.76,20.92,20.76,20.89,25800.0
2010-09-30 13:00:00,20.88,20.94,20.83,20.94,28000.0,20.88,20.94,20.83,20.94,28000.0
2010-09-30 13:30:00,20.94,20.96,20.89,20.92,17700.0,20.94,20.96,20.89,20.92,17700.0
2010-09-30 14:00:00,20.91,20.92,20.83,20.89,36300.0,20.91,20.92,20.83,20.89,36300.0
2010-09-30 14:30:00,20.89,20.95,20.86,20.89,61200.0,20.89,20.95,20.86,20.89,61200.0
2010-09-30 15:00:00,20.89,20.9,20.78,20.83,60400.0,20.89,20.9,20.78,20.83,60400.0
2010-09-30 15:30:00,20.83,20.86,20.77,20.84,145100.0,20.83,20.86,20.77,20.84,145100.0
2010-10-01 09:30:00,20.86,20.97,20.8,20.93,57500.0,20.86,20.97,20.8,20.93,57500.0
2010-10-01 10:00:00,20.94,20.98,20.66,20.78,41000.0,20.94,20.98,20.66,20.78,41000.0
2010-10-01 10:30:00,20.75,20.81,20.66,20.77,38800.0,20.75,20.81,20.66,20.77,38800.0
2010-10-01 11:00:00,20.74,20.8,20.7,20.74,26000.0,20.74,20.8,20.7,20.74,26000.0
2010-10-01 11:30:00,20.73,20.81,20.72,20.77,25600.0,20.73,20.81,20.72,20.77,25600.0
2010-10-01 12:00:00,20.77,20.77,20.66,20.66,20700.0,20.77,20.77,20.66,20.66,20700.0
2010-10-01 12:30:00,20.67,20.74,20.63,20.73,29600.0,20.67,20.74,20.63,20.73,29600.0
2010-10-01 13:00:00,20.73,20.76,20.65,20.65,34600.0,20.73,20.76,20.65,20.65,34600.0
2010-10-01 13:30:00,20.66,20.71,20.62,20.69,24800.0,20.66,20.71,20.62,20.69,24800.0
2010-10-01 14:00:00,20.69,20.78,20.69,20.76,23900.0,20.69,20.78,20.69,20.76,23900.0
2010-10-01 14:30:00,20.77,20.77,20.7,20.75,47300.0,20.77,20.77,20.7,20.75,47300.0
2010-10-01 15:00:00,20.75,20.83,20.7,20.72,86700.0,20.75,20.83,20.7,20.72,86700.0
2010-10-01 15:30:00,20.74,20.86,20.73,20.86,131900.0,20.74,20.86,20.73,20.86,131900.0
2010-10-04 09:30:00,20.86,20.95,20.53,20.58,75400.0,20.86,20.95,20.53,20.58,75400.0
2010-10-04 10:00:00,20.59,20.71,20.5,20.55,58500.0,20.59,20.71,20.5,20.55,58500.0
2010-10-04 10:30:00,20.56,20.56,20.43,20.54,59300.0,20.56,20.56,20.43,20.54,59300.0
2010-10-04 11:00:00,20.55,20.55,20.32,20.35,68400.0,20.55,20.55,20.32,20.35,68400.0
2010-10-04 11:30:00,20.34,20.44,20.31,20.37,57800.0,20.34,20.44,20.31,20.37,57800.0
2010-10-04 12:00:00,20.37,20.43,20.33,20.4,72600.0,20.37,20.43,20.33,20.4,72600.0
2010-10-04 12:30:00,20.4,20.52,20.39,20.49,45800.0,20.4,20.52,20.39,20.49,45800.0
2010-10-04 13:00:00,20.49,20.55,20.44,20.51,50600.0,20.49,20.55,20.44,20.51,50600.0
2010-10-04 13:30:00,20.52,20.52,20.44,20.51,35200.0,20.52,20.52,20.44,20.51,35200.0
2010-10-04 14:00:00,20.52,20.52,20.44,20.49,34800.0,20.52,20.52,20.44,20.49,34800.0
2010-10-04 14:30:00,20.48,20.54,20.46,20.48,52200.0,20.48,20.54,20.46,20.48,52200.0
2010-10-04 15:00:00,20.48,20.54,20.46,20.52,87200.0,20.48,20.54,20.46,20.52,87200.0
2010-10-04 15:30:00,20.52,20.55,20.48,20.55,80100.0,20.52,20.55,20.48,20.55,80100.0
2010-10-05 09:30:00,20.75,20.8,20.61,20.74,74800.0,20.75,20.8,20.61,20.74,74800.0
2010-10-05 10:00:00,20.73,20.75,20.55,20.62,86300.0,20.73,20.75,20.55,20.62,86300.0
2010-10-05 10:30:00,20.63,20.68,20.6,20.6,44100.0,20.63,20.68,20.6,20.6,44100.0
2010-10-05 11:00:00,20.59,20.62,20.5,20.54,92900.0,20.59,20.62,20.5,20.54,92900.0
2010-10-05 11:30:00,20.54,20.7,20.54,20.69,51100.0,20.54,20.7,20.54,20.69,51100.0
2010-10-05 12:00:00,20.69,20.7,20.63,20.65,61500.0,20.69,20.7,20.63,20.65,61500.0
2010-10-05 12:30:00,20.65,20.69,20.63,20.67,45400.0,20.65,20.69,20.63,20.67,45400.0
2010-10-05 13:00:00,20.67,20.7,20.64,20.67,64200.0,20.67,20.7,20.64,20.67,64200.0
2010-10-05 13:30:00,20.66,20.66,20.53,20.53,118600.0,20.66,20.66,20.53,20.53,118600.0
2010-10-05 14:00:00,20.53,20.65,20.53,20.65,53200.0,20.53,20.65,20.53,20.65,53200.0
2010-10-05 14:30:00,20.65,20.76,20.65,20.76,78400.0,20.65,20.76,20.65,20.76,78400.0
2010-10-05 15:00:00,20.76,20.8,20.75,20.77,58600.0,20.76,20.8,20.75,20.77,58600.0
2010-10-05 15:30:00,20.77,20.77,20.65,20.75,174100.0,20.77,20.77,20.65,20.75,174100.0
2010-10-06 09:30:00,20.69,20.75,20.59,20.61,77500.0,20.69,20.75,20.59,20.61,77500.0
2010-10-06 10:00:00,20.63,20.65,20.44,20.5,56700.0,20.63,20.65,20.44,20.5,56700.0
2010-10-06 10:30:00,20.49,20.56,20.47,20.53,59400.0,20.49,20.56,20.47,20.53,59400.0
2010-10-06 11:00:00,20.53,20.54,20.46,20.53,35800.0,20.53,20.54,20.46,20.53,35800.0
2010-10-06 11:30:00,20.52,20.64,20.46,20.47,53000.0,20.52,20.64,20.46,20.47,53000.0
2010-10-06 12:00:00,20.47,20.52,20.44,20.45,94900.0,20.47,20.52,20.44,20.45,94900.0
2010-10-06 12:30:00,20.45,20.55,20.44,20.53,108100.0,20.45,20.55,20.44,20.53,108100.0
2010-10-06 13:00:00,20.53,20.53,20.41,20.46,49600.0,20.53,20.53,20.41,20.46,49600.0
2010-10-06 13:30:00,20.46,20.48,20.41,20.47,62700.0,20.46,20.48,20.41,20.47,62700.0
2010-10-06 14:00:00,20.47,20.48,20.35,20.45,82700.0,20.47,20.48,20.35,20.45,82700.0
2010-10-06 14:30:00,20.45,20.48,20.41,20.42,64800.0,20.45,20.48,20.41,20.42,64800.0
2010-10-06 15:00:00,20.41,20.42,20.34,20.34,114800.0,20.41,20.42,20.34,20.34,114800.0
2010-10-06 15:30:00,20.34,20.42,20.28,20.41,200400.0,20.34,20.42,20.28,20.41,200400.0
2010-10-07 09:30:00,20.42,20.58,20.11,20.12,119700.0,20.42,20.58,20.11,20.12,119700.0
2010-10-07 10:00:00,20.12,20.36,20.11,20.35,76400.0,20.12,20.36,20.11,20.35,76400.0
2010-10-07 10:30:00,20.35,20.37,20.22,20.22,52400.0,20.35,20.37,20.22,20.22,52400.0
2010-10-07 11:00:00,20.21,20.23,20.16,20.18,52900.0,20.21,20.23,20.16,20.18,52900.0
2010-10-07 11:30:00,20.17,20.22,20.14,20.19,54600.0,20.17,20.22,20.14,20.19,54600.0
2010-10-07 12:00:00,20.19,20.21,20.17,20.17,37100.0,20.19,20.21,20.17,20.17,37100.0
2010-10-07 12:30:00,20.17,20.2,20.11,20.18,63100.0,20.17,20.2,20.11,20.18,63100.0
2010-10-07 13:00:00,20.19,20.24,20.17,20.2,52500.0,20.19,20.24,20.17,20.2,52500.0
2010-10-07 13:30:00,20.2,20.3,20.19,20.28,28900.0,20.2,20.3,20.19,20.28,28900.0
2010-10-07 14:00:00,20.29,20.36,20.26,20.31,69300.0,20.29,20.36,20.26,20.31,69300.0
2010-10-07 14:30:00,20.31,20.36,20.31,20.36,34200.0,20.31,20.36,20.31,20.36,34200.0
2010-10-07 15:00:00,20.35,20.36,20.3,20.3,40700.0,20.35,20.36,20.3,20.3,40700.0
2010-10-07 15:30:00,20.3,20.34,20.27,20.28,162600.0,20.3,20.34,20.27,20.28,162600.0
2010-10-08 09:30:00,20.42,20.42,20.15,20.23,116300.0,20.42,20.42,20.15,20.23,116300.0
2010-10-08 10:00:00,20.24,20.25,19.95,19.99,152700.0,20.24,20.25,19.95,19.99,152700.0
2010-10-08 10:30:00,19.99,20.01,19.96,20.0,149600.0,19.99,20.01,19.96,20.0,149600.0
2010-10-08 11:00:00,20.0,20.08,19.97,20.02,186800.0,20.0,20.08,19.97,20.02,186800.0
2010-10-08 11:30:00,20.02,20.12,19.96,20.0,151300.0,20.02,20.12,19.96,20.0,151300.0
2010-10-08 12:00:00,20.0,20.02,19.95,20.0,76100.0,20.0,20.02,19.95,20.0,76100.0
2010-10-08 12:30:00,20.0,20.09,19.99,20.07,99100.0,20.0,20.09,19.99,20.07,99100.0
2010-10-08 13:00:00,20.07,20.1,20.02,20.06,115800.0,20.07,20.1,20.02,20.06,115800.0
2010-10-08 13:30:00,20.07,20.08,19.89,19.91,108900.0,20.07,20.08,19.89,19.91,108900.0
2010-10-08 14:00:00,19.91,20.02,19.84,19.98,172000.0,19.91,20.02,19.84,19.98,172000.0
2010-10-08 14:30:00,19.98,20.01,19.97,20.0,114100.0,19.98,20.01,19.97,20.0,114100.0
2010-10-08 15:00:00,20.0,20.1,20.0,20.08,185500.0,20.0,20.1,20.0,20.08,185500.0
2010-10-08 15:30:00,20.08,20.1,19.98,20.01,289900.0,20.08,20.1,19.98,20.01,289900.0
2010-10-11 09:30:00,19.99,20.07,19.7,19.78,162300.0,19.99,20.07,19.7,19.78,162300.0
2010-10-11 10:00:00,19.79,19.88,19.74,19.78,143100.0,19.79,19.88,19.74,19.78,143100.0
2010-10-11 10:30:00,19.78,19.8,19.7,19.75,168700.0,19.78,19.8,19.7,19.75,168700.0
2010-10-11 11:00:00,19.74,19.77,19.7,19.71,132000.0,19.74,19.77,19.7,19.71,132000.0
2010-10-11 11:30:00,19.71,19.75,19.6,19.6,221900.0,19.71,19.75,19.6,19.6,221900.0
2010-10-11 12:00:00,19.6,19.67,19.53,19.56,272400.0,19.6,19.67,19.53,19.56,272400.0
2010-10-11 12:30:00,19.57,19.71,19.55,19.69,166900.0,19.57,19.71,19.55,19.69,166900.0
2010-10-11 13:00:00,19.7,19.77,19.7,19.71,119000.0,19.7,19.77,19.7,19.71,119000.0
2010-10-11 13:30:00,19.72,19.77,19.71,19.75,108300.0,19.72,19.77,19.71,19.75,108300.0
2010-10-11 14:00:00,19.75,19.77,19.67,19.68,141100.0,19.75,19.77,19.67,19.68,141100.0
2010-10-11 14:30:00,19.68,19.74,19.61,19.61,163500.0,19.68,19.74,19.61,19.61,163500.0
2010-10-11 15:00:00,19.62,19.63,19.53,19.59,217900.0,19.62,19.63,19.53,19.59,217900.0
2010-10-11 15:30:00,19.6,19.65,19.59,19.63,268400.0,19.6,19.65,19.59,19.63,268400.0
2010-10-12 09:30:00,19.59,19.73,19.53,19.55,158100.0,19.59,19.73,19.53,19.55,158100.0
2010-10-12 10:00:00,19.54,19.55,19.43,19.51,136800.0,19.54,19.55,19.43,19.51,136800.0
2010-10-12 10:30:00,19.51,19.74,19.5,19.74,182100.0,19.51,19.74,19.5,19.74,182100.0
2010-10-12 11:00:00,19.74,19.94,19.73,19.93,95600.0,19.74,19.94,19.73,19.93,95600.0
2010-10-12 11:30:00,19.93,19.95,19.79,19.8,72300.0,19.93,19.95,19.79,19.8,72300.0
2010-10-12 12:00:00,19.81,19.82,19.76,19.78,63900.0,19.81,19.82,19.76,19.78,63900.0
2010-10-12 12:30:00,19.78,19.83,19.74,19.83,55400.0,19.78,19.83,19.74,19.83,55400.0
2010-10-12 13:00:00,19.83,19.86,19.78,19.79,92900.0,19.83,19.86,19.78,19.79,92900.0
2010-10-12 13:30:00,19.8,19.8,19.75,19.75,77800.0,19.8,19.8,19.75,19.75,77800.0
2010-10-12 14:00:00,19.75,19.77,19.69,19.7,213900.0,19.75,19.77,19.69,19.7,213900.0
2010-10-12 14:30:00,19.69,19.71,19.63,19.66,176100.0,19.69,19.71,19.63,19.66,176100.0
2010-10-12 15:00:00,19.66,19.8,19.59,19.8,187000.0,19.66,19.8,19.59,19.8,187000.0
2010-10-12 15:30:00,19.8,19.84,19.77,19.8,183100.0,19.8,19.84,19.77,19.8,183100.0
2010-10-13 09:30:00,19.82,19.84,19.62,19.75,81200.0,19.82,19.84,19.62,19.75,81200.0
2010-10-13 10:00:00,19.75,19.82,19.75,19.81,45100.0,19.75,19.82,19.75,19.81,45100.0
2010-10-13 10:30:00,19.81,19.89,19.8,19.89,35600.0,19.81,19.89,19.8,19.89,35600.0
2010-10-13 11:00:00,19.89,19.98,19.86,19.97,72900.0,19.89,19.98,19.86,19.97,72900.0
2010-10-13 11:30:00,19.96,20.0,19.94,20.0,62800.0,19.96,20.0,19.94,20.0,62800.0
2010-10-13 12:00:00,20.0,20.02,19.98,20.02,52400.0,20.0,20.02,19.98,20.02,52400.0
2010-10-13 12:30:00,20.01,20.05,20.0,20.05,38400.0,20.01,20.05,20.0,20.05,38400.0
2010-10-13 13:00:00,20.05,20.06,20.02,20.03,30800.0,20.05,20.06,20.02,20.03,30800.0
2010-10-13 13:30:00,20.03,20.03,19.94,19.94,81600.0,20.03,20.03,19.94,19.94,81600.0
2010-10-13 14:00:00,19.95,19.98,19.93,19.97,55100.0,19.95,19.98,19.93,19.97,55100.0
2010-10-13 14:30:00,19.96,19.98,19.92,19.93,55500.0,19.96,19.98,19.92,19.93,55500.0
2010-10-13 15:00:00,19.93,19.95,19.88,19.88,82600.0,19.93,19.95,19.88,19.88,82600.0
2010-10-13 15:30:00,19.88,19.92,19.85,19.86,121500.0,19.88,19.92,19.85,19.86,121500.0
2010-10-14 09:30:00,19.77,19.77,19.69,19.74,67700.0,19.77,19.77,19.69,19.74,67700.0
2010-10-14 10:00:00,19.74,20.0,19.74,19.95,89600.0,19.74,20.0,19.74,19.95,89600.0
2010-10-14 10:30:00,19.95,20.01,19.93,19.96,46600.0,19.95,20.01,19.93,19.96,46600.0
2010-10-14 11:00:00,19.97,19.97,19.85,19.88,24300.0,19.97,19.97,19.85,19.88,24300.0
2010-10-14 11:30:00,19.89,19.91,19.82,19.88,38200.0,19.89,19.91,19.82,19.88,38200.0
2010-10-14 12:00:00,19.88,19.93,19.83,19.83,48500.0,19.88,19.93,19.83,19.83,48500.0
2010-10-14 12:30:00,19.83,19.91,19.82,19.91,29600.0,19.83,19.91,19.82,19.91,29600.0
2010-10-14 13:00:00,19.9,19.92,19.85,19.85,50900.0,19.9,19.92,19.85,19.85,50900.0
2010-10-14 13:30:00,19.85,19.95,19.85,19.95,34800.0,19.85,19.95,19.85,19.95,34800.0
2010-10-14 14:00:00,19.94,19.95,19.85,19.86,36500.0,19.94,19.95,19.85,19.86,36500.0
2010-10-14 14:30:00,19.85,19.86,19.83,19.84,45800.0,19.85,19.86,19.83,19.84,45800.0
2010-10-14 15:00:00,19.83,19.88,19.83,19.87,64100.0,19.83,19.88,19.83,19.87,64100.0
2010-10-14 15:30:00,19.87,19.88,19.8,19.8,209000.0,19.87,19.88,19.8,19.8,209000.0
2010-10-15 09:30:00,19.95,20.0,19.69,19.77,76600.0,19.95,20.0,19.69,19.77,76600.0
2010-10-15 10:00:00,19.76,19.87,19.7,19.75,72600.0,19.76,19.87,19.7,19.75,72600.0
2010-10-15 10:30:00,19.75,19.9,19.7,19.85,45000.0,19.75,19.9,19.7,19.85,45000.0
2010-10-15 11:00:00,19.87,19.93,19.85,19.91,53000.0,19.87,19.93,19.85,19.91,53000.0
2010-10-15 11:30:00,19.92,19.97,19.84,19.85,35500.0,19.92,19.97,19.84,19.85,35500.0
2010-10-15 12:00:00,19.85,19.9,19.81,19.86,32700.0,19.85,19.9,19.81,19.86,32700.0
2010-10-15 12:30:00,19.86,19.91,19.84,19.87,28100.0,19.86,19.91,19.84,19.87,28100.0
2010-10-15 13:00:00,19.87,19.9,19.83,19.84,42000.0,19.87,19.9,19.83,19.84,42000.0
2010-10-15 13:30:00,19.84,19.86,19.77,19.82,56700.0,19.84,19.86,19.77,19.82,56700.0
2010-10-15 14:00:00,19.82,19.91,19.8,19.91,41100.0,19.82,19.91,19.8,19.91,41100.0
2010-10-15 14:30:00,19.91,19.93,19.89,19.92,49400.0,19.91,19.93,19.89,19.92,49400.0
2010-10-15 15:00:00,19.93,19.93,19.89,19.92,58600.0,19.93,19.93,19.89,19.92,58600.0
2010-10-15 15:30:00,19.92,19.96,19.88,19.92,186600.0,19.92,19.96,19.88,19.92,186600.0
2010-10-18 09:30:00,19.89,19.92,19.76,19.89,43400.0,19.89,19.92,19.76,19.89,43400.0
2010-10-18 10:00:00,19.88,19.93,19.84,19.87,49600.0,19.88,19.93,19.84,19.87,49600.0
2010-10-18 10:30:00,19.9,19.98,19.89,19.97,59100.0,19.9,19.98,19.89,19.97,59100.0
2010-10-18 11:00:00,19.97,19.97,19.85,19.87,49700.0,19.97,19.97,19.85,19.87,49700.0
2010-10-18 11:30:00,19.87,19.88,19.81,19.86,78400.0,19.87,19.88,19.81,19.86,78400.0
2010-10-18 12:00:00,19.86,19.9,19.83,19.83,43800.0,19.86,19.9,19.83,19.83,43800.0
2010-10-18 12:30:00,19.83,19.86,19.82,19.86,76400.0,19.83,19.86,19.82,19.86,76400.0
2010-10-18 13:00:00,19.85,19.86,19.81,19.82,37900.0,19.85,19.86,19.81,19.82,37900.0
2010-10-18 13:30:00,19.82,19.84,19.79,19.8,35700.0,19.82,19.84,19.79,19.8,35700.0
2010-10-18 14:00:00,19.8,19.85,19.8,19.84,72300.0,19.8,19.85,19.8,19.84,72300.0
2010-10-18 14:30:00,19.84,19.86,19.8,19.84,106500.0,19.84,19.86,19.8,19.84,106500.0
2010-10-18 15:00:00,19.85,19.88,19.8,19.81,126200.0,19.85,19.88,19.8,19.81,126200.0
2010-10-18 15:30:00,19.81,19.82,19.75,19.78,204400.0,19.81,19.82,19.75,19.78,204400.0
2010-10-19 09:30:00,19.39,19.62,19.2,19.61,142900.0,19.39,19.62,19.2,19.61,142900.0
2010-10-19 10:00:00,19.61,19.69,19.57,19.64,163500.0,19.61,19.69,19.57,19.64,163500.0
2010-10-19 10:30:00,19.63,19.71,19.56,19.66,104300.0,19.63,19.71,19.56,19.66,104300.0
2010-10-19 11:00:00,19.65,19.75,19.65,19.7,40800.0,19.65,19.75,19.65,19.7,40800.0
2010-10-19 11:30:00,19.71,19.92,19.67,19.92,68900.0,19.71,19.92,19.67,19.92,68900.0
2010-10-19 12:00:00,19.91,19.92,19.71,19.73,48200.0,19.91,19.92,19.71,19.73,48200.0
2010-10-19 12:30:00,19.74,19.79,19.71,19.76,36600.0,19.74,19.79,19.71,19.76,36600.0
2010-10-19 13:00:00,19.76,19.76,19.69,19.69,47800.0,19.76,19.76,19.69,19.69,47800.0
2010-10-19 13:30:00,19.69,19.69,19.54,19.59,35900.0,19.69,19.69,19.54,19.59,35900.0
2010-10-19 14:00:00,19.59,19.63,19.46,19.48,147200.0,19.59,19.63,19.46,19.48,147200.0
2010-10-19 14:30:00,19.48,19.55,19.47,19.49,154500.0,19.48,19.55,19.47,19.49,154500.0
2010-10-19 15:00:00,19.5,19.52,19.45,19.45,136600.0,19.5,19.52,19.45,19.45,136600.0
2010-10-19 15:30:00,19.46,19.53,19.43,19.5,186500.0,19.46,19.53,19.43,19.5,186500.0
2010-10-20 09:30:00,19.51,19.56,19.37,19.37,68500.0,19.51,19.56,19.37,19.37,68500.0
2010-10-20 10:00:00,19.39,19.49,19.33,19.49,89600.0,19.39,19.49,19.33,19.49,89600.0
2010-10-20 10:30:00,19.5,19.5,19.41,19.44,45400.0,19.5,19.5,19.41,19.44,45400.0
2010-10-20 11:00:00,19.44,19.54,19.4,19.48,59600.0,19.44,19.54,19.4,19.48,59600.0
2010-10-20 11:30:00,19.47,19.51,19.42,19.46,55700.0,19.47,19.51,19.42,19.46,55700.0
2010-10-20 12:00:00,19.46,19.48,19.42,19.44,37100.0,19.46,19.48,19.42,19.44,37100.0
2010-10-20 12:30:00,19.44,19.44,19.36,19.37,48200.0,19.44,19.44,19.36,19.37,48200.0
2010-10-20 13:00:00,19.37,19.49,19.37,19.46,38900.0,19.37,19.49,19.37,19.46,38900.0
2010-10-20 13:30:00,19.46,19.47,19.43,19.43,19400.0,19.46,19.47,19.43,19.43,19400.0
2010-10-20 14:00:00,19.44,19.48,19.39,19.44,73000.0,19.44,19.48,19.39,19.44,73000.0
2010-10-20 14:30:00,19.45,19.48,19.42,19.47,44400.0,19.45,19.48,19.42,19.47,44400.0
2010-10-20 15:00:00,19.46,19.48,19.44,19.44,70300.0,19.46,19.48,19.44,19.44,70300.0
2010-10-20 15:30:00,19.44,19.46,19.36,19.38,161400.0,19.44,19.46,19.36,19.38,161400.0
2010-10-21 09:30:00,19.48,19.73,19.44,19.52,64800.0,19.48,19.73,19.44,19.52,64800.0
2010-10-21 10:00:00,19.53,19.53,19.42,19.46,57600.0,19.53,19.53,19.42,19.46,57600.0
2010-10-21 10:30:00,19.46,19.52,19.44,19.44,46900.0,19.46,19.52,19.44,19.44,46900.0
2010-10-21 11:00:00,19.44,19.44,19.38,19.4,48500.0,19.44,19.44,19.38,19.4,48500.0
2010-10-21 11:30:00,19.4,19.42,19.28,19.41,80300.0,19.4,19.42,19.28,19.41,80300.0
2010-10-21 12:00:00,19.41,19.41,19.3,19.4,75500.0,19.41,19.41,19.3,19.4,75500.0
2010-10-21 12:30:00,19.4,19.4,19.29,19.31,65100.0,19.4,19.4,19.29,19.31,65100.0
2010-10-21 13:00:00,19.31,19.35,19.28,19.3,36500.0,19.31,19.35,19.28,19.3,36500.0
2010-10-21 13:30:00,19.29,19.32,19.21,19.24,99500.0,19.29,19.32,19.21,19.24,99500.0
2010-10-21 14:00:00,19.23,19.32,19.16,19.3,90000.0,19.23,19.32,19.16,19.3,90000.0
2010-10-21 14:30:00,19.3,19.33,19.29,19.31,97900.0,19.3,19.33,19.29,19.31,97900.0
2010-10-21 15:00:00,19.32,19.33,19.27,19.29,122500.0,19.32,19.33,19.27,19.29,122500.0
2010-10-21 15:30:00,19.3,19.31,19.24,19.29,241300.0,19.3,19.31,19.24,19.29,241300.0
2010-10-22 09:30:00,19.18,19.48,19.18,19.36,78800.0,19.18,19.48,19.18,19.36,78800.0
2010-10-22 10:00:00,19.36,19.43,19.32,19.42,64100.0,19.36,19.43,19.32,19.42,64100.0
2010-10-22 10:30:00,19.43,19.43,19.36,19.4,55200.0,19.43,19.43,19.36,19.4,55200.0
2010-10-22 11:00:00,19.41,19.49,19.38,19.47,94500.0,19.41,19.49,19.38,19.47,94500.0
2010-10-22 11:30:00,19.47,19.52,19.44,19.46,42500.0,19.47,19.52,19.44,19.46,42500.0
2010-10-22 12:00:00,19.46,19.5,19.45,19.5,27100.0,19.46,19.5,19.45,19.5,27100.0
2010-10-22 12:30:00,19.5,19.5,19.41,19.44,49300.0,19.5,19.5,19.41,19.44,49300.0
2010-10-22 13:00:00,19.44,19.49,19.43,19.47,36800.0,19.44,19.49,19.43,19.47,36800.0
2010-10-22 13:30:00,19.47,19.49,19.45,19.48,54100.0,19.47,19.49,19.45,19.48,54100.0
2010-10-22 14:00:00,19.48,19.5,19.47,19.5,62900.0,19.48,19.5,19.47,19.5,62900.0
2010-10-22 14:30:00,19.49,19.5,19.43,19.43,72100.0,19.49,19.5,19.43,19.43,72100.0
2010-10-22 15:00:00,19.43,19.46,19.43,19.43,104400.0,19.43,19.46,19.43,19.43,104400.0
2010-10-22 15:30:00,19.44,19.46,19.43,19.43,177600.0,19.44,19.46,19.43,19.43,177600.0
2010-10-25 09:30:00,19.54,19.65,19.52,19.52,62200.0,19.54,19.65,19.52,19.52,62200.0
2010-10-25 10:00:00,19.52,19.54,19.46,19.51,46500.0,19.52,19.54,19.46,19.51,46500.0
2010-10-25 10:30:00,19.52,19.52,19.4,19.48,40700.0,19.52,19.52,19.4,19.48,40700.0
2010-10-25 11:00:00,19.49,19.51,19.44,19.46,45300.0,19.49,19.51,19.44,19.46,45300.0
2010-10-25 11:30:00,19.47,19.47,19.42,19.44,35400.0,19.47,19.47,19.42,19.44,35400.0
2010-10-25 12:00:00,19.44,19.49,19.43,19.48,61300.0,19.44,19.49,19.43,19.48,61300.0
2010-10-25 12:30:00,19.48,19.6,19.46,19.58,34800.0,19.48,19.6,19.46,19.58,34800.0
2010-10-25 13:00:00,19.58,19.67,19.58,19.67,42300.0,19.58,19.67,19.58,19.67,42300.0
2010-10-25 13:30:00,19.66,19.68,19.55,19.56,59200.0,19.66,19.68,19.55,19.56,59200.0
2010-10-25 14:00:00,19.56,19.59,19.52,19.56,52800.0,19.56,19.59,19.52,19.56,52800.0
2010-10-25 14:30:00,19.56,19.6,19.53,19.54,49400.0,19.56,19.6,19.53,19.54,49400.0
2010-10-25 15:00:00,19.54,19.6,19.53,19.59,62100.0,19.54,19.6,19.53,19.59,62100.0
2010-10-25 15:30:00,19.59,19.59,19.5,19.54,132100.0,19.59,19.59,19.5,19.54,132100.0
2010-10-26 09:30:00,19.34,19.4,19.22,19.38,109400.0,19.34,19.4,19.22,19.38,109400.0
2010-10-26 10:00:00,19.38,19.56,19.38,19.5,55600.0,19.38,19.56,19.38,19.5,55600.0
2010-10-26 10:30:00,19.5,19.65,19.47,19.65,41300.0,19.5,19.65,19.47,19.65,41300.0
2010-10-26 11:00:00,19.64,19.69,19.59,19.67,63300.0,19.64,19.69,19.59,19.67,63300.0
2010-10-26 11:30:00,19.67,19.67,19.55,19.65,75700.0,19.67,19.67,19.55,19.65,75700.0
2010-10-26 12:00:00,19.67,19.78,19.66,19.78,65600.0,19.67,19.78,19.66,19.78,65600.0
2010-10-26 12:30:00,19.77,19.78,19.61,19.65,48300.0,19.77,19.78,19.61,19.65,48300.0
2010-10-26 13:00:00,19.65,19.73,19.63,19.66,37400.0,19.65,19.73,19.63,19.66,37400.0
2010-10-26 13:30:00,19.65,19.75,19.65,19.69,48500.0,19.65,19.75,19.65,19.69,48500.0
2010-10-26 14:00:00,19.69,19.7,19.63,19.69,40900.0,19.69,19.7,19.63,19.69,40900.0
2010-10-26 14:30:00,19.69,19.73,19.64,19.64,69100.0,19.69,19.73,19.64,19.64,69100.0
2010-10-26 15:00:00,19.63,19.69,19.63,19.66,69600.0,19.63,19.69,19.63,19.66,69600.0
2010-10-26 15:30:00,19.66,19.66,19.62,19.62,93300.0,19.66,19.66,19.62,19.62,93300.0
2010-10-27 09:30:00,19.44,19.78,19.44,19.76,89000.0,19.44,19.78,19.44,19.76,89000.0
2010-10-27 10:00:00,19.76,19.79,19.58,19.62,48300.0,19.76,19.79,19.58,19.62,48300.0
2010-10-27 10:30:00,19.6,19.7,19.6,19.61,22500.0,19.6,19.7,19.6,19.61,22500.0
2010-10-27 11:00:00,19.6,19.7,19.57,19.65,53700.0,19.6,19.7,19.57,19.65,53700.0
2010-10-27 11:30:00,19.65,19.71,19.65,19.67,18900.0,19.65,19.71,19.65,19.67,18900.0
2010-10-27 12:00:00,19.68,19.71,19.68,19.68,11800.0,19.68,19.71,19.68,19.68,11800.0
2010-10-27 12:30:00,19.69,19.7,19.63,19.63,18100.0,19.69,19.7,19.63,19.63,18100.0
2010-10-27 13:00:00,19.64,19.65,19.55,19.56,39600.0,19.64,19.65,19.55,19.56,39600.0
2010-10-27 13:30:00,19.57,19.57,19.53,19.57,48800.0,19.57,19.57,19.53,19.57,48800.0
2010-10-27 14:00:00,19.57,19.68,19.57,19.68,31900.0,19.57,19.68,19.57,19.68,31900.0
2010-10-27 14:30:00,19.68,19.75,19.67,19.68,52400.0,19.68,19.75,19.67,19.68,52400.0
2010-10-27 15:00:00,19.68,19.7,19.63,19.69,58900.0,19.68,19.7,19.63,19.69,58900.0
2010-10-27 15:30:00,19.69,19.74,19.67,19.71,111200.0,19.69,19.74,19.67,19.71,111200.0
2010-10-28 09:30:00,19.72,19.74,19.58,19.63,34100.0,19.72,19.74,19.58,19.63,34100.0
2010-10-28 10:00:00,19.62,19.67,19.53,19.54,55500.0,19.62,19.67,19.53,19.54,55500.0
2010-10-28 10:30:00,19.54,19.72,19.51,19.72,55000.0,19.54,19.72,19.51,19.72,55000.0
2010-10-28 11:00:00,19.72,19.81,19.69,19.81,40600.0,19.72,19.81,19.69,19.81,40600.0
2010-10-28 11:30:00,19.81,19.81,19.63,19.63,19000.0,19.81,19.81,19.63,19.63,19000.0
2010-10-28 12:00:00,19.62,19.62,19.56,19.56,13700.0,19.62,19.62,19.56,19.56,13700.0
2010-10-28 12:30:00,19.56,19.6,19.53,19.58,42400.0,19.56,19.6,19.53,19.58,42400.0
2010-10-28 13:00:00,19.57,19.71,19.56,19.61,39900.0,19.57,19.71,19.56,19.61,39900.0
2010-10-28 13:30:00,19.61,19.68,19.61,19.67,31700.0,19.61,19.68,19.61,19.67,31700.0
2010-10-28 14:00:00,19.67,19.73,19.65,19.73,24900.0,19.67,19.73,19.65,19.73,24900.0
2010-10-28 14:30:00,19.74,19.77,19.68,19.74,39400.0,19.74,19.77,19.68,19.74,39400.0
2010-10-28 15:00:00,19.74,19.77,19.67,19.69,49300.0,19.74,19.77,19.67,19.69,49300.0
2010-10-28 15:30:00,19.68,19.75,19.68,19.7,75400.0,19.68,19.75,19.68,19.7,75400.0
2010-10-29 09:30:00,19.63,19.85,19.62,19.74,46300.0,19.63,19.85,19.62,19.74,46300.0
2010-10-29 10:00:00,19.74,19.84,19.71,19.8,25500.0,19.74,19.84,19.71,19.8,25500.0
2010-10-29 10:30:00,19.79,19.79,19.69,19.76,20400.0,19.79,19.79,19.69,19.76,20400.0
2010-10-29 11:00:00,19.76,19.78,19.74,19.76,7600.0,19.76,19.78,19.74,19.76,7600.0
2010-10-29 11:30:00,19.75,19.76,19.69,19.71,20200.0,19.75,19.76,19.69,19.71,20200.0
2010-10-29 12:00:00,19.72,19.75,19.7,19.74,12900.0,19.72,19.75,19.7,19.74,12900.0
2010-10-29 12:30:00,19.74,19.76,19.71,19.73,9700.0,19.74,19.76,19.71,19.73,9700.0
2010-10-29 13:00:00,19.73,19.73,19.7,19.71,8200.0,19.73,19.73,19.7,19.71,8200.0
2010-10-29 13:30:00,19.72,19.78,19.7,19.77,12400.0,19.72,19.78,19.7,19.77,12400.0
2010-10-29 14:00:00,19.78,19.8,19.75,19.77,33200.0,19.78,19.8,19.75,19.77,33200.0
2010-10-29 14:30:00,19.77,19.79,19.76,19.77,23400.0,19.77,19.79,19.76,19.77,23400.0
2010-10-29 15:00:00,19.76,19.78,19.75,19.76,31600.0,19.76,19.78,19.75,19.76,31600.0
2010-10-29 15:30:00,19.77,19.79,19.73,19.77,71300.0,19.77,19.79,19.73,19.77,71300.0
2010-11-01 09:30:00,19.73,20.03,19.7,19.87,221100.0,19.73,20.03,19.7,19.87,221100.0
2010-11-01 10:00:00,19.88,19.92,19.7,19.74,93700.0,19.88,19.92,19.7,19.74,93700.0
2010-11-01 10:30:00,19.74,19.79,19.67,19.79,72700.0,19.74,19.79,19.67,19.79,72700.0
2010-11-01 11:00:00,19.78,19.78,19.68,19.69,70900.0,19.78,19.78,19.68,19.69,70900.0
2010-11-01 11:30:00,19.69,19.77,19.63,19.75,54100.0,19.69,19.77,19.63,19.75,54100.0
2010-11-01 12:00:00,19.76,19.78,19.73,19.75,24800.0,19.76,19.78,19.73,19.75,24800.0
2010-11-01 12:30:00,19.75,19.75,19.71,19.73,19200.0,19.75,19.75,19.71,19.73,19200.0
2010-11-01 13:00:00,19.72,19.75,19.68,19.7,28400.0,19.72,19.75,19.68,19.7,28400.0
2010-11-01 13:30:00,19.71,19.75,19.71,19.73,30500.0,19.71,19.75,19.71,19.73,30500.0
2010-11-01 14:00:00,19.73,19.74,19.69,19.73,24000.0,19.73,19.74,19.69,19.73,24000.0
2010-11-01 14:30:00,19.72,19.74,19.62,19.63,42900.0,19.72,19.74,19.62,19.63,42900.0
2010-11-01 15:00:00,19.64,19.67,19.62,19.65,85400.0,19.64,19.67,19.62,19.65,85400.0
2010-11-01 15:30:00,19.64,19.7,19.61,19.7,102900.0,19.64,19.7,19.61,19.7,102900.0
2010-11-02 09:30:00,19.76,19.85,19.71,19.71,67600.0,19.76,19.85,19.71,19.71,67600.0
2010-11-02 10:00:00,19.71,19.74,19.66,19.7,22900.0,19.71,19.74,19.66,19.7,22900.0
2010-11-02 10:30:00,19.7,19.75,19.65,19.75,17600.0,19.7,19.75,19.65,19.75,17600.0
2010-11-02 11:00:00,19.75,19.81,19.74,19.76,46000.0,19.75,19.81,19.74,19.76,46000.0
2010-11-02 11:30:00,19.76,19.77,19.72,19.76,20600.0,19.76,19.77,19.72,19.76,20600.0
2010-11-02 12:00:00,19.77,19.8,19.77,19.8,17400.0,19.77,19.8,19.77,19.8,17400.0
2010-11-02 12:30:00,19.79,19.85,19.79,19.85,24500.0,19.79,19.85,19.79,19.85,24500.0
2010-11-02 13:00:00,19.85,19.87,19.84,19.86,27300.0,19.85,19.87,19.84,19.86,27300.0
2010-11-02 13:30:00,19.86,19.9,19.86,19.89,36200.0,19.86,19.9,19.86,19.89,36200.0
2010-11-02 14:00:00,19.88,19.92,19.82,19.85,38100.0,19.88,19.92,19.82,19.85,38100.0
2010-11-02 14:30:00,19.84,19.85,19.75,19.8,44000.0,19.84,19.85,19.75,19.8,44000.0
2010-11-02 15:00:00,19.8,19.8,19.78,19.79,20500.0,19.8,19.8,19.78,19.79,20500.0
2010-11-02 15:30:00,19.79,19.83,19.78,19.79,102900.0,19.79,19.83,19.78,19.79,102900.0
2010-11-03 09:30:00,19.79,19.9,19.74,19.81,28100.0,19.79,19.9,19.74,19.81,28100.0
2010-11-03 10:00:00,19.81,19.92,19.77,19.81,81300.0,19.81,19.92,19.77,19.81,81300.0
2010-11-03 10:30:00,19.81,19.9,19.81,19.89,17700.0,19.81,19.9,19.81,19.89,17700.0
2010-11-03 11:00:00,19.89,19.91,19.82,19.86,29900.0,19.89,19.91,19.82,19.86,29900.0
2010-11-03 11:30:00,19.85,19.9,19.83,19.88,23500.0,19.85,19.9,19.83,19.88,23500.0
2010-11-03 12:00:00,19.87,19.89,19.84,19.88,19700.0,19.87,19.89,19.84,19.88,19700.0
2010-11-03 12:30:00,19.88,19.89,19.83,19.85,33500.0,19.88,19.89,19.83,19.85,33500.0
2010-11-03 13:00:00,19.84,19.88,19.83,19.87,18200.0,19.84,19.88,19.83,19.87,18200.0
2010-11-03 13:30:00,19.87,19.91,19.86,19.9,23500.0,19.87,19.91,19.86,19.9,23500.0
2010-11-03 14:00:00,19.9,19.96,19.81,19.83,110900.0,19.9,19.96,19.81,19.83,110900.0
2010-11-03 14:30:00,19.82,19.99,19.77,19.95,123100.0,19.82,19.99,19.77,19.95,123100.0
2010-11-03 15:00:00,19.95,20.01,19.92,19.94,115300.0,19.95,20.01,19.92,19.94,115300.0
2010-11-03 15:30:00,19.94,19.97,19.91,19.96,129700.0,19.94,19.97,19.91,19.96,129700.0
2010-11-04 09:30:00,20.1,20.27,20.08,20.22,71300.0,20.1,20.27,20.08,20.22,71300.0
2010-11-04 10:00:00,20.22,20.25,20.2,20.24,39000.0,20.22,20.25,20.2,20.24,39000.0
2010-11-04 10:30:00,20.25,20.25,20.22,20.25,56200.0,20.25,20.25,20.22,20.25,56200.0
2010-11-04 11:00:00,20.25,20.25,20.17,20.19,48400.0,20.25,20.25,20.17,20.19,48400.0
2010-11-04 11:30:00,20.2,20.23,20.18,20.18,25400.0,20.2,20.23,20.18,20.18,25400.0
2010-11-04 12:00:00,20.18,20.23,20.18,20.22,14100.0,20.18,20.23,20.18,20.22,14100.0
2010-11-04 12:30:00,20.22,20.25,20.22,20.25,44800.0,20.22,20.25,20.22,20.25,44800.0
2010-11-04 13:00:00,20.25,20.26,20.24,20.25,43600.0,20.25,20.26,20.24,20.25,43600.0
2010-11-04 13:30:00,20.26,20.26,20.21,20.23,30900.0,20.26,20.26,20.21,20.23,30900.0
2010-11-04 14:00:00,20.24,20.24,20.2,20.23,42500.0,20.24,20.24,20.2,20.23,42500.0
2010-11-04 14:30:00,20.23,20.23,20.19,20.21,60200.0,20.23,20.23,20.19,20.21,60200.0
2010-11-04 15:00:00,20.21,20.25,20.2,20.25,53600.0,20.21,20.25,20.2,20.25,53600.0
2010-11-04 15:30:00,20.24,20.25,20.21,20.22,119400.0,20.24,20.25,20.21,20.22,119400.0
2010-11-05 09:30:00,20.2,20.47,20.16,20.46,82900.0,20.2,20.47,20.16,20.46,82900.0
2010-11-05 10:00:00,20.45,20.56,20.44,20.56,49300.0,20.45,20.56,20.44,20.56,49300.0
2010-11-05 10:30:00,20.55,20.83,20.55,20.81,246400.0,20.55,20.83,20.55,20.81,246400.0
2010-11-05 11:00:00,20.8,20.8,20.72,20.73,43900.0,20.8,20.8,20.72,20.73,43900.0
2010-11-05 11:30:00,20.74,20.74,20.6,20.63,58500.0,20.74,20.74,20.6,20.63,58500.0
2010-11-05 12:00:00,20.62,20.7,20.62,20.7,24200.0,20.62,20.7,20.62,20.7,24200.0
2010-11-05 12:30:00,20.7,20.71,20.62,20.71,50300.0,20.7,20.71,20.62,20.71,50300.0
2010-11-05 13:00:00,20.71,20.76,20.7,20.75,29600.0,20.71,20.76,20.7,20.75,29600.0
2010-11-05 13:30:00,20.75,20.76,20.69,20.7,29400.0,20.75,20.76,20.69,20.7,29400.0
2010-11-05 14:00:00,20.7,20.71,20.6,20.62,49000.0,20.7,20.71,20.6,20.62,49000.0
2010-11-05 14:30:00,20.62,20.73,20.62,20.72,40100.0,20.62,20.73,20.62,20.72,40100.0
2010-11-05 15:00:00,20.72,20.73,20.65,20.69,49000.0,20.72,20.73,20.65,20.69,49000.0
2010-11-05 15:30:00,20.7,20.73,20.64,20.68,118200.0,20.7,20.73,20.64,20.68,118200.0
2010-11-08 09:30:00,20.69,20.69,20.4,20.47,44800.0,20.69,20.69,20.4,20.47,44800.0
2010-11-08 10:00:00,20.48,20.6,20.47,20.54,36300.0,20.48,20.6,20.47,20.54,36300.0
2010-11-08 10:30:00,20.53,20.57,20.5,20.51,19500.0,20.53,20.57,20.5,20.51,19500.0
2010-11-08 11:00:00,20.51,20.53,20.44,20.47,24600.0,20.51,20.53,20.44,20.47,24600.0
2010-11-08 11:30:00,20.47,20.47,20.43,20.45,21800.0,20.47,20.47,20.43,20.45,21800.0
2010-11-08 12:00:00,20.46,20.47,20.44,20.45,19000.0,20.46,20.47,20.44,20.45,19000.0
2010-11-08 12:30:00,20.45,20.49,20.44,20.48,13900.0,20.45,20.49,20.44,20.48,13900.0
2010-11-08 13:00:00,20.48,20.5,20.47,20.48,32900.0,20.48,20.5,20.47,20.48,32900.0
2010-11-08 13:30:00,20.48,20.55,20.48,20.55,22000.0,20.48,20.55,20.48,20.55,22000.0
2010-11-08 14:00:00,20.54,20.58,20.54,20.56,24600.0,20.54,20.58,20.54,20.56,24600.0
2010-11-08 14:30:00,20.55,20.56,20.49,20.5,26800.0,20.55,20.56,20.49,20.5,26800.0
2010-11-08 15:00:00,20.49,20.55,20.49,20.55,36400.0,20.49,20.55,20.49,20.55,36400.0
2010-11-08 15:30:00,20.56,20.57,20.49,20.54,92800.0,20.56,20.57,20.49,20.54,92800.0
2010-11-09 09:30:00,20.52,20.54,20.31,20.42,47700.0,20.52,20.54,20.31,20.42,47700.0
2010-11-09 10:00:00,20.43,20.5,20.41,20.46,14300.0,20.43,20.5,20.41,20.46,14300.0
2010-11-09 10:30:00,20.44,20.46,20.34,20.35,28800.0,20.44,20.46,20.34,20.35,28800.0
2010-11-09 11:00:00,20.35,20.45,20.33,20.44,23000.0,20.35,20.45,20.33,20.44,23000.0
2010-11-09 11:30:00,20.44,20.52,20.42,20.43,28000.0,20.44,20.52,20.42,20.43,28000.0
2010-11-09 12:00:00,20.44,20.53,20.43,20.51,39100.0,20.44,20.53,20.43,20.51,39100.0
2010-11-09 12:30:00,20.51,20.52,20.46,20.47,41100.0,20.51,20.52,20.46,20.47,41100.0
2010-11-09 13:00:00,20.47,20.48,20.43,20.44,19400.0,20.47,20.48,20.43,20.44,19400.0
2010-11-09 13:30:00,20.43,20.48,20.42,20.48,69300.0,20.43,20.48,20.42,20.48,69300.0
2010-11-09 14:00:00,20.48,20.51,20.46,20.5,42500.0,20.48,20.51,20.46,20.5,42500.0
2010-11-09 14:30:00,20.5,20.55,20.47,20.48,28200.0,20.5,20.55,20.47,20.48,28200.0
2010-11-09 15:00:00,20.48,20.48,20.42,20.47,56900.0,20.48,20.48,20.42,20.47,56900.0
2010-11-09 15:30:00,20.46,20.47,20.34,20.44,123000.0,20.46,20.47,20.34,20.44,123000.0
2010-11-10 09:30:00,20.19,20.4,20.18,20.34,48500.0,20.19,20.4,20.18,20.34,48500.0
2010-11-10 10:00:00,20.36,20.38,20.32,20.33,44100.0,20.36,20.38,20.32,20.33,44100.0
2010-11-10 10:30:00,20.33,20.43,20.32,20.41,54400.0,20.33,20.43,20.32,20.41,54400.0
2010-11-10 11:00:00,20.41,20.46,20.39,20.44,55700.0,20.41,20.46,20.39,20.44,55700.0
2010-11-10 11:30:00,20.45,20.52,20.45,20.48,62400.0,20.45,20.52,20.45,20.48,62400.0
2010-11-10 12:00:00,20.49,20.49,20.45,20.48,28200.0,20.49,20.49,20.45,20.48,28200.0
2010-11-10 12:30:00,20.47,20.52,20.41,20.51,39400.0,20.47,20.52,20.41,20.51,39400.0
2010-11-10 13:00:00,20.52,20.6,20.45,20.59,36600.0,20.52,20.6,20.45,20.59,36600.0
2010-11-10 13:30:00,20.6,20.67,20.6,20.67,55100.0,20.6,20.67,20.6,20.67,55100.0
2010-11-10 14:00:00,20.66,20.7,20.64,20.69,70400.0,20.66,20.7,20.64,20.69,70400.0
2010-11-10 14:30:00,20.69,20.72,20.65,20.7,64800.0,20.69,20.72,20.65,20.7,64800.0
2010-11-10 15:00:00,20.7,20.72,20.61,20.61,63300.0,20.7,20.72,20.61,20.61,63300.0
2010-11-10 15:30:00,20.61,20.68,20.6,20.68,133300.0,20.61,20.68,20.6,20.68,133300.0
2010-11-11 09:30:00,20.46,20.47,20.26,20.41,130400.0,20.46,20.47,20.26,20.41,130400.0
2010-11-11 10:00:00,20.42,20.5,20.37,20.49,54200.0,20.42,20.5,20.37,20.49,54200.0
2010-11-11 10:30:00,20.48,20.53,20.38,20.45,42200.0,20.48,20.53,20.38,20.45,42200.0
2010-11-11 11:00:00,20.44,20.45,20.36,20.38,57700.0,20.44,20.45,20.36,20.38,57700.0
2010-11-11 11:30:00,20.38,20.49,20.38,20.46,25200.0,20.38,20.49,20.38,20.46,25200.0
2010-11-11 12:00:00,20.45,20.53,20.44,20.45,38100.0,20.45,20.53,20.44,20.45,38100.0
2010-11-11 12:30:00,20.46,20.5,20.42,20.47,50200.0,20.46,20.5,20.42,20.47,50200.0
2010-11-11 13:00:00,20.47,20.52,20.4,20.51,46600.0,20.47,20.52,20.4,20.51,46600.0
2010-11-11 13:30:00,20.51,20.6,20.51,20.58,18400.0,20.51,20.6,20.51,20.58,18400.0
2010-11-11 14:00:00,20.58,20.6,20.52,20.59,58100.0,20.58,20.6,20.52,20.59,58100.0
2010-11-11 14:30:00,20.59,20.64,20.51,20.52,38500.0,20.59,20.64,20.51,20.52,38500.0
2010-11-11 15:00:00,20.52,20.56,20.47,20.53,32300.0,20.52,20.56,20.47,20.53,32300.0
2010-11-11 15:30:00,20.53,20.53,20.44,20.49,77900.0,20.53,20.53,20.44,20.49,77900.0
2010-11-12 09:30:00,20.33,20.61,20.31,20.57,50300.0,20.33,20.61,20.31,20.57,50300.0
2010-11-12 10:00:00,20.58,20.62,20.49,20.51,21500.0,20.58,20.62,20.49,20.51,21500.0
2010-11-12 10:30:00,20.49,20.49,20.33,20.34,32800.0,20.49,20.49,20.33,20.34,32800.0
2010-11-12 11:00:00,20.34,20.34,20.22,20.32,40100.0,20.34,20.34,20.22,20.32,40100.0
2010-11-12 11:30:00,20.3,20.33,20.25,20.3,44400.0,20.3,20.33,20.25,20.3,44400.0
2010-11-12 12:00:00,20.3,20.38,20.23,20.23,65800.0,20.3,20.38,20.23,20.23,65800.0
2010-11-12 12:30:00,20.23,20.26,20.19,20.2,38400.0,20.23,20.26,20.19,20.2,38400.0
2010-11-12 13:00:00,20.2,20.31,20.18,20.3,26900.0,20.2,20.31,20.18,20.3,26900.0
2010-11-12 13:30:00,20.3,20.36,20.26,20.26,33600.0,20.3,20.36,20.26,20.26,33600.0
2010-11-12 14:00:00,20.26,20.36,20.25,20.3,64000.0,20.26,20.36,20.25,20.3,64000.0
2010-11-12 14:30:00,20.3,20.33,20.26,20.31,79000.0,20.3,20.33,20.26,20.31,79000.0
2010-11-12 15:00:00,20.3,20.37,20.25,20.27,52700.0,20.3,20.37,20.25,20.27,52700.0
2010-11-12 15:30:00,20.28,20.3,20.23,20.23,142900.0,20.28,20.3,20.23,20.23,142900.0
2010-11-15 09:30:00,20.26,20.45,20.25,20.28,31700.0,20.26,20.45,20.25,20.28,31700.0
2010-11-15 10:00:00,20.26,20.28,20.23,20.24,21100.0,20.26,20.28,20.23,20.24,21100.0
2010-11-15 10:30:00,20.24,20.37,20.24,20.37,28600.0,20.24,20.37,20.24,20.37,28600.0
2010-11-15 11:00:00,20.36,20.41,20.24,20.25,33200.0,20.36,20.41,20.24,20.25,33200.0
2010-11-15 11:30:00,20.26,20.36,20.26,20.33,23500.0,20.26,20.36,20.26,20.33,23500.0
2010-11-15 12:00:00,20.32,20.32,20.22,20.25,34900.0,20.32,20.32,20.22,20.25,34900.0
2010-11-15 12:30:00,20.24,20.33,20.24,20.31,21600.0,20.24,20.33,20.24,20.31,21600.0
2010-11-15 13:00:00,20.31,20.32,20.26,20.29,10700.0,20.31,20.32,20.26,20.29,10700.0
2010-11-15 13:30:00,20.3,20.3,20.26,20.26,7600.0,20.3,20.3,20.26,20.26,7600.0
2010-11-15 14:00:00,20.25,20.25,20.2,20.21,23300.0,20.25,20.25,20.2,20.21,23300.0
2010-11-15 14:30:00,20.21,20.26,20.18,20.26,28800.0,20.21,20.26,20.18,20.26,28800.0
2010-11-15 15:00:00,20.25,20.27,20.16,20.16,41900.0,20.25,20.27,20.16,20.16,41900.0
2010-11-15 15:30:00,20.16,20.19,20.12,20.14,102800.0,20.16,20.19,20.12,20.14,102800.0
2010-11-16 09:30:00,20.0,20.08,19.78,19.94,93600.0,20.0,20.08,19.78,19.94,93600.0
2010-11-16 10:00:00,19.94,20.01,19.91,19.98,62900.0,19.94,20.01,19.91,19.98,62900.0
2010-11-16 10:30:00,19.98,20.01,19.92,19.94,89300.0,19.98,20.01,19.92,19.94,89300.0
2010-11-16 11:00:00,19.94,19.94,19.73,19.74,76900.0,19.94,19.94,19.73,19.74,76900.0
2010-11-16 11:30:00,19.76,19.81,19.64,19.8,68800.0,19.76,19.81,19.64,19.8,68800.0
2010-11-16 12:00:00,19.8,19.89,19.8,19.85,33000.0,19.8,19.89,19.8,19.85,33000.0
2010-11-16 12:30:00,19.85,19.9,19.8,19.9,50700.0,19.85,19.9,19.8,19.9,50700.0
2010-11-16 13:00:00,19.9,19.91,19.8,19.83,42800.0,19.9,19.91,19.8,19.83,42800.0
2010-11-16 13:30:00,19.84,19.94,19.83,19.94,46400.0,19.84,19.94,19.83,19.94,46400.0
2010-11-16 14:00:00,19.93,19.94,19.87,19.88,36600.0,19.93,19.94,19.87,19.88,36600.0
2010-11-16 14:30:00,19.88,19.89,19.82,19.84,130100.0,19.88,19.89,19.82,19.84,130100.0
2010-11-16 15:00:00,19.84,19.85,19.73,19.81,74700.0,19.84,19.85,19.73,19.81,74700.0
2010-11-16 15:30:00,19.81,19.85,19.79,19.8,173700.0,19.81,19.85,19.79,19.8,173700.0
2010-11-17 09:30:00,19.81,19.86,19.7,19.83,56200.0,19.81,19.86,19.7,19.83,56200.0
2010-11-17 10:00:00,19.83,19.96,19.82,19.95,43300.0,19.83,19.96,19.82,19.95,43300.0
2010-11-17 10:30:00,19.96,19.97,19.84,19.84,41600.0,19.96,19.97,19.84,19.84,41600.0
2010-11-17 11:00:00,19.85,19.89,19.81,19.86,31400.0,19.85,19.89,19.81,19.86,31400.0
2010-11-17 11:30:00,19.86,19.88,19.77,19.8,53600.0,19.86,19.88,19.77,19.8,53600.0
2010-11-17 12:00:00,19.8,19.82,19.75,19.78,42000.0,19.8,19.82,19.75,19.78,42000.0
2010-11-17 12:30:00,19.77,19.84,19.74,19.83,46300.0,19.77,19.84,19.74,19.83,46300.0
2010-11-17 13:00:00,19.83,19.83,19.78,19.78,18400.0,19.83,19.83,19.78,19.78,18400.0
2010-11-17 13:30:00,19.8,19.81,19.74,19.77,20900.0,19.8,19.81,19.74,19.77,20900.0
2010-11-17 14:00:00,19.77,19.78,19.72,19.76,25700.0,19.77,19.78,19.72,19.76,25700.0
2010-11-17 14:30:00,19.76,19.77,19.73,19.74,42700.0,19.76,19.77,19.73,19.74,42700.0
2010-11-17 15:00:00,19.75,19.75,19.63,19.64,80900.0,19.75,19.75,19.63,19.64,80900.0
2010-11-17 15:30:00,19.64,19.75,19.64,19.75,77600.0,19.64,19.75,19.64,19.75,77600.0
2010-11-18 09:30:00,19.87,19.99,19.73,19.83,66500.0,19.87,19.99,19.73,19.83,66500.0
2010-11-18 10:00:00,19.84,19.91,19.8,19.88,61000.0,19.84,19.91,19.8,19.88,61000.0
2010-11-18 10:30:00,19.89,19.92,19.85,19.9,19200.0,19.89,19.92,19.85,19.9,19200.0
2010-11-18 11:00:00,19.9,19.93,19.83,19.83,34300.0,19.9,19.93,19.83,19.83,34300.0
2010-11-18 11:30:00,19.83,19.91,19.83,19.89,50200.0,19.83,19.91,19.83,19.89,50200.0
2010-11-18 12:00:00,19.9,19.94,19.89,19.89,31600.0,19.9,19.94,19.89,19.89,31600.0
2010-11-18 12:30:00,19.89,19.91,19.87,19.87,36200.0,19.89,19.91,19.87,19.87,36200.0
2010-11-18 13:00:00,19.87,19.88,19.82,19.82,26200.0,19.87,19.88,19.82,19.82,26200.0
2010-11-18 13:30:00,19.83,19.88,19.81,19.85,24100.0,19.83,19.88,19.81,19.85,24100.0
2010-11-18 14:00:00,19.85,19.87,19.81,19.83,40100.0,19.85,19.87,19.81,19.83,40100.0
2010-11-18 14:30:00,19.84,19.89,19.83,19.87,29500.0,19.84,19.89,19.83,19.87,29500.0
2010-11-18 15:00:00,19.88,19.88,19.82,19.84,14400.0,19.88,19.88,19.82,19.84,14400.0
2010-11-18 15:30:00,19.84,19.85,19.81,19.85,86400.0,19.84,19.85,19.81,19.85,86400.0
2010-11-19 09:30:00,19.82,19.9,19.74,19.82,62100.0,19.82,19.9,19.74,19.82,62100.0
2010-11-19 10:00:00,19.82,19.9,19.82,19.89,19400.0,19.82,19.9,19.82,19.89,19400.0
2010-11-19 10:30:00,19.9,19.99,19.88,19.94,32000.0,19.9,19.99,19.88,19.94,32000.0
2010-11-19 11:00:00,19.93,19.94,19.86,19.9,35100.0,19.93,19.94,19.86,19.9,35100.0
2010-11-19 11:30:00,19.9,19.98,19.9,19.94,27600.0,19.9,19.98,19.9,19.94,27600.0
2010-11-19 12:00:00,19.95,19.97,19.92,19.96,38200.0,19.95,19.97,19.92,19.96,38200.0
2010-11-19 12:30:00,19.95,19.98,19.95,19.98,20300.0,19.95,19.98,19.95,19.98,20300.0
2010-11-19 13:00:00,19.97,19.99,19.95,19.96,10200.0,19.97,19.99,19.95,19.96,10200.0
2010-11-19 13:30:00,19.96,19.97,19.94,19.97,9900.0,19.96,19.97,19.94,19.97,9900.0
2010-11-19 14:00:00,19.97,19.99,19.97,19.97,15000.0,19.97,19.99,19.97,19.97,15000.0
2010-11-19 14:30:00,19.98,19.98,19.95,19.95,21200.0,19.98,19.98,19.95,19.95,21200.0
2010-11-19 15:00:00,19.96,19.97,19.94,19.96,60100.0,19.96,19.97,19.94,19.96,60100.0
2010-11-19 15:30:00,19.96,19.98,19.94,19.95,181000.0,19.96,19.98,19.94,19.95,181000.0
2010-11-22 09:30:00,19.95,20.2,19.84,20.19,76100.0,19.95,20.2,19.84,20.19,76100.0
2010-11-22 10:00:00,20.2,20.21,20.04,20.05,40700.0,20.2,20.21,20.04,20.05,40700.0
2010-11-22 10:30:00,20.04,20.1,19.99,20.04,43000.0,20.04,20.1,19.99,20.04,43000.0
2010-11-22 11:00:00,20.04,20.13,20.0,20.07,29200.0,20.04,20.13,20.0,20.07,29200.0
2010-11-22 11:30:00,20.08,20.08,20.0,20.06,28300.0,20.08,20.08,20.0,20.06,28300.0
2010-11-22 12:00:00,20.05,20.07,19.94,19.94,40400.0,20.05,20.07,19.94,19.94,40400.0
2010-11-22 12:30:00,19.94,19.95,19.9,19.94,34000.0,19.94,19.95,19.9,19.94,34000.0
2010-11-22 13:00:00,19.94,19.99,19.94,19.97,29400.0,19.94,19.99,19.94,19.97,29400.0
2010-11-22 13:30:00,19.97,20.0,19.9,19.96,71700.0,19.97,20.0,19.9,19.96,71700.0
2010-11-22 14:00:00,19.96,20.07,19.95,20.02,26900.0,19.96,20.07,19.95,20.02,26900.0
2010-11-22 14:30:00,20.03,20.1,20.02,20.04,19900.0,20.03,20.1,20.02,20.04,19900.0
2010-11-22 15:00:00,20.05,20.08,20.02,20.04,18400.0,20.05,20.08,20.02,20.04,18400.0
2010-11-22 15:30:00,20.03,20.09,20.01,20.09,59100.0,20.03,20.09,20.01,20.09,59100.0
2010-11-23 09:30:00,19.85,20.0,19.81,19.97,89500.0,19.85,20.0,19.81,19.97,89500.0
2010-11-23 10:00:00,19.97,20.06,19.94,20.03,41100.0,19.97,20.06,19.94,20.03,41100.0
2010-11-23 10:30:00,20.01,20.09,20.0,20.09,25600.0,20.01,20.09,20.0,20.09,25600.0
2010-11-23 11:00:00,20.09,20.09,19.89,19.89,33400.0,20.09,20.09,19.89,19.89,33400.0
2010-11-23 11:30:00,19.88,19.97,19.82,19.95,62900.0,19.88,19.97,19.82,19.95,62900.0
2010-11-23 12:00:00,19.94,19.98,19.89,19.9,29100.0,19.94,19.98,19.89,19.9,29100.0
2010-11-23 12:30:00,19.91,19.99,19.91,19.95,26900.0,19.91,19.99,19.91,19.95,26900.0
2010-11-23 13:00:00,19.95,19.97,19.88,19.97,23100.0,19.95,19.97,19.88,19.97,23100.0
2010-11-23 13:30:00,19.97,19.99,19.95,19.95,20200.0,19.97,19.99,19.95,19.95,20200.0
2010-11-23 14:00:00,19.95,19.99,19.91,19.95,32700.0,19.95,19.99,19.91,19.95,32700.0
2010-11-23 14:30:00,19.94,20.0,19.92,19.99,23500.0,19.94,20.0,19.92,19.99,23500.0
2010-11-23 15:00:00,20.0,20.0,19.97,19.98,53100.0,20.0,20.0,19.97,19.98,53100.0
2010-11-23 15:30:00,19.98,19.99,19.94,19.97,68200.0,19.98,19.99,19.94,19.97,68200.0
2010-11-24 09:30:00,20.08,20.19,20.01,20.18,48300.0,20.08,20.19,20.01,20.18,48300.0
2010-11-24 10:00:00,20.17,20.25,20.14,20.25,35100.0,20.17,20.25,20.14,20.25,35100.0
2010-11-24 10:30:00,20.24,20.25,20.17,20.2,53800.0,20.24,20.25,20.17,20.2,53800.0
2010-11-24 11:00:00,20.19,20.22,20.16,20.17,46900.0,20.19,20.22,20.16,20.17,46900.0
2010-11-24 11:30:00,20.18,20.22,20.13,20.16,29800.0,20.18,20.22,20.13,20.16,29800.0
2010-11-24 12:00:00,20.16,20.2,20.15,20.19,27000.0,20.16,20.2,20.15,20.19,27000.0
2010-11-24 12:30:00,20.2,20.2,20.17,20.19,31700.0,20.2,20.2,20.17,20.19,31700.0
2010-11-24 13:00:00,20.19,20.19,20.15,20.15,24400.0,20.19,20.19,20.15,20.15,24400.0
2010-11-24 13:30:00,20.15,20.17,20.04,20.05,53600.0,20.15,20.17,20.04,20.05,53600.0
2010-11-24 14:00:00,20.05,20.1,20.03,20.09,33200.0,20.05,20.1,20.03,20.09,33200.0
2010-11-24 14:30:00,20.1,20.1,20.07,20.08,43800.0,20.1,20.1,20.07,20.08,43800.0
2010-11-24 15:00:00,20.08,20.16,20.07,20.14,49400.0,20.08,20.16,20.07,20.14,49400.0
2010-11-24 15:30:00,20.15,20.15,20.12,20.14,68800.0,20.15,20.15,20.12,20.14,68800.0
2010-11-26 09:30:00,19.94,20.36,19.9,20.34,85200.0,19.94,20.36,19.9,20.34,85200.0
2010-11-26 10:00:00,20.34,20.35,20.15,20.16,48100.0,20.34,20.35,20.15,20.16,48100.0
2010-11-26 10:30:00,20.15,20.19,20.13,20.13,23800.0,20.15,20.19,20.13,20.13,23800.0
2010-11-26 11:00:00,20.14,20.28,20.13,20.24,33900.0,20.14,20.28,20.13,20.24,33900.0
2010-11-26 11:30:00,20.25,20.28,20.22,20.25,13100.0,20.25,20.28,20.22,20.25,13100.0
2010-11-26 12:00:00,20.25,20.27,20.19,20.26,23600.0,20.25,20.27,20.19,20.26,23600.0
2010-11-26 12:30:00,20.26,20.33,20.23,20.25,65000.0,20.26,20.33,20.23,20.25,65000.0
2010-11-29 09:30:00,20.09,20.54,20.09,20.23,115300.0,20.09,20.54,20.09,20.23,115300.0
2010-11-29 10:00:00,20.22,20.26,20.11,20.12,69500.0,20.22,20.26,20.11,20.12,69500.0
2010-11-29 10:30:00,20.11,20.22,20.1,20.16,52100.0,20.11,20.22,20.1,20.16,52100.0
2010-11-29 11:00:00,20.15,20.25,20.13,20.18,20400.0,20.15,20.25,20.13,20.18,20400.0
2010-11-29 11:30:00,20.18,20.19,20.09,20.11,28400.0,20.18,20.19,20.09,20.11,28400.0
2010-11-29 12:00:00,20.1,20.2,20.09,20.16,18800.0,20.1,20.2,20.09,20.16,18800.0
2010-11-29 12:30:00,20.14,20.18,20.08,20.09,16300.0,20.14,20.18,20.08,20.09,16300.0
2010-11-29 13:00:00,20.1,20.1,20.06,20.08,19900.0,20.1,20.1,20.06,20.08,19900.0
2010-11-29 13:30:00,20.08,20.15,20.06,20.12,31000.0,20.08,20.15,20.06,20.12,31000.0
2010-11-29 14:00:00,20.13,20.13,20.01,20.03,76500.0,20.13,20.13,20.01,20.03,76500.0
2010-11-29 14:30:00,20.04,20.1,20.02,20.09,72400.0,20.04,20.1,20.02,20.09,72400.0
2010-11-29 15:00:00,20.1,20.21,20.09,20.21,83100.0,20.1,20.21,20.09,20.21,83100.0
2010-11-29 15:30:00,20.21,20.21,20.14,20.18,71200.0,20.21,20.21,20.14,20.18,71200.0
2010-11-30 09:30:00,20.03,20.1,19.82,20.01,91000.0,20.03,20.1,19.82,20.01,91000.0
2010-11-30 10:00:00,20.03,20.03,19.92,19.92,48800.0,20.03,20.03,19.92,19.92,48800.0
2010-11-30 10:30:00,19.91,19.95,19.88,19.89,46500.0,19.91,19.95,19.88,19.89,46500.0
2010-11-30 11:00:00,19.9,19.9,19.78,19.87,76600.0,19.9,19.9,19.78,19.87,76600.0
2010-11-30 11:30:00,19.87,19.94,19.84,19.9,89600.0,19.87,19.94,19.84,19.9,89600.0
2010-11-30 12:00:00,19.91,19.95,19.88,19.9,24500.0,19.91,19.95,19.88,19.9,24500.0
2010-11-30 12:30:00,19.91,19.93,19.87,19.9,22900.0,19.91,19.93,19.87,19.9,22900.0
2010-11-30 13:00:00,19.89,19.99,19.88,19.94,20700.0,19.89,19.99,19.88,19.94,20700.0
2010-11-30 13:30:00,19.94,20.0,19.94,19.99,14000.0,19.94,20.0,19.94,19.99,14000.0
2010-11-30 14:00:00,19.98,19.99,19.92,19.92,24800.0,19.98,19.99,19.92,19.92,24800.0
2010-11-30 14:30:00,19.93,19.98,19.92,19.95,34600.0,19.93,19.98,19.92,19.95,34600.0
2010-11-30 15:00:00,19.95,20.02,19.93,19.99,46500.0,19.95,20.02,19.93,19.99,46500.0
2010-11-30 15:30:00,19.99,20.01,19.92,20.01,181900.0,19.99,20.01,19.92,20.01,181900.0
2010-12-01 09:30:00,20.2,20.27,20.05,20.26,86600.0,20.2,20.27,20.05,20.26,86600.0
2010-12-01 10:00:00,20.27,20.35,20.21,20.23,98000.0,20.27,20.35,20.21,20.23,98000.0
2010-12-01 10:30:00,20.24,20.26,20.2,20.25,48500.0,20.24,20.26,20.2,20.25,48500.0
2010-12-01 11:00:00,20.24,20.25,20.16,20.2,47000.0,20.24,20.25,20.16,20.2,47000.0
2010-12-01 11:30:00,20.21,20.24,20.2,20.2,26500.0,20.21,20.24,20.2,20.2,26500.0
2010-12-01 12:00:00,20.21,20.23,20.11,20.17,31200.0,20.21,20.23,20.11,20.17,31200.0
2010-12-01 12:30:00,20.17,20.2,20.17,20.18,16100.0,20.17,20.2,20.17,20.18,16100.0
2010-12-01 13:00:00,20.18,20.25,20.18,20.19,26100.0,20.18,20.25,20.18,20.19,26100.0
2010-12-01 13:30:00,20.19,20.2,20.13,20.18,47700.0,20.19,20.2,20.13,20.18,47700.0
2010-12-01 14:00:00,20.18,20.21,20.15,20.15,26200.0,20.18,20.21,20.15,20.15,26200.0
2010-12-01 14:30:00,20.15,20.23,20.15,20.2,18800.0,20.15,20.23,20.15,20.2,18800.0
2010-12-01 15:00:00,20.19,20.21,20.1,20.11,82700.0,20.19,20.21,20.1,20.11,82700.0
2010-12-01 15:30:00,20.12,20.18,20.11,20.16,61600.0,20.12,20.18,20.11,20.16,61600.0
2010-12-02 09:30:00,20.2,20.28,20.11,20.21,40600.0,20.2,20.28,20.11,20.21,40600.0
2010-12-02 10:00:00,20.21,20.31,20.21,20.29,19300.0,20.21,20.31,20.21,20.29,19300.0
2010-12-02 10:30:00,20.29,20.37,20.28,20.37,24800.0,20.29,20.37,20.28,20.37,24800.0
2010-12-02 11:00:00,20.37,20.41,20.37,20.39,30000.0,20.37,20.41,20.37,20.39,30000.0
2010-12-02 11:30:00,20.39,20.4,20.35,20.35,50500.0,20.39,20.4,20.35,20.35,50500.0
2010-12-02 12:00:00,20.35,20.35,20.27,20.32,15200.0,20.35,20.35,20.27,20.32,15200.0
2010-12-02 12:30:00,20.32,20.36,20.31,20.35,5400.0,20.32,20.36,20.31,20.35,5400.0
2010-12-02 13:00:00,20.34,20.39,20.31,20.36,28400.0,20.34,20.39,20.31,20.36,28400.0
2010-12-02 13:30:00,20.37,20.4,20.35,20.36,21500.0,20.37,20.4,20.35,20.36,21500.0
2010-12-02 14:00:00,20.36,20.39,20.3,20.31,47900.0,20.36,20.39,20.3,20.31,47900.0
2010-12-02 14:30:00,20.3,20.35,20.3,20.33,45900.0,20.3,20.35,20.3,20.33,45900.0
2010-12-02 15:00:00,20.32,20.39,20.32,20.38,59000.0,20.32,20.39,20.32,20.38,59000.0
2010-12-02 15:30:00,20.38,20.4,20.38,20.4,68300.0,20.38,20.4,20.38,20.4,68300.0
2010-12-03 09:30:00,20.33,20.49,20.31,20.44,61100.0,20.33,20.49,20.31,20.44,61100.0
2010-12-03 10:00:00,20.44,20.5,20.36,20.4,31800.0,20.44,20.5,20.36,20.4,31800.0
2010-12-03 10:30:00,20.4,20.46,20.4,20.43,25700.0,20.4,20.46,20.4,20.43,25700.0
2010-12-03 11:00:00,20.44,20.47,20.43,20.45,19800.0,20.44,20.47,20.43,20.45,19800.0
2010-12-03 11:30:00,20.44,20.46,20.38,20.39,14400.0,20.44,20.46,20.38,20.39,14400.0
2010-12-03 12:00:00,20.39,20.45,20.39,20.45,21900.0,20.39,20.45,20.39,20.45,21900.0
2010-12-03 12:30:00,20.44,20.48,20.43,20.48,23200.0,20.44,20.48,20.43,20.48,23200.0
2010-12-03 13:00:00,20.47,20.5,20.47,20.48,22400.0,20.47,20.5,20.47,20.48,22400.0
2010-12-03 13:30:00,20.48,20.59,20.48,20.58,36200.0,20.48,20.59,20.48,20.58,36200.0
2010-12-03 14:00:00,20.57,20.61,20.56,20.57,30500.0,20.57,20.61,20.56,20.57,30500.0
2010-12-03 14:30:00,20.57,20.6,20.56,20.6,27700.0,20.57,20.6,20.56,20.6,27700.0
2010-12-03 15:00:00,20.59,20.66,20.59,20.65,50600.0,20.59,20.66,20.59,20.65,50600.0
2010-12-03 15:30:00,20.66,20.7,20.64,20.65,84900.0,20.66,20.7,20.64,20.65,84900.0
2010-12-06 09:30:00,22.04,22.8,21.51,21.59,1505000.0,22.04,22.8,21.51,21.59,1505000.0
2010-12-06 10:00:00,21.59,21.72,21.22,21.25,525800.0,21.59,21.72,21.22,21.25,525800.0
2010-12-06 10:30:00,21.26,21.41,21.1,21.34,390700.0,21.26,21.41,21.1,21.34,390700.0
2010-12-06 11:00:00,21.33,21.45,21.22,21.35,194700.0,21.33,21.45,21.22,21.35,194700.0
2010-12-06 11:30:00,21.33,21.4,21.15,21.36,228500.0,21.33,21.4,21.15,21.36,228500.0
2010-12-06 12:00:00,21.37,21.53,21.35,21.43,214800.0,21.37,21.53,21.35,21.43,214800.0
2010-12-06 12:30:00,21.43,21.43,21.29,21.29,127600.0,21.43,21.43,21.29,21.29,127600.0
2010-12-06 13:00:00,21.3,21.34,21.26,21.27,59000.0,21.3,21.34,21.26,21.27,59000.0
2010-12-06 13:30:00,21.28,21.33,21.21,21.21,101300.0,21.28,21.33,21.21,21.21,101300.0
2010-12-06 14:00:00,21.22,21.34,21.21,21.22,115700.0,21.22,21.34,21.21,21.22,115700.0
2010-12-06 14:30:00,21.22,21.31,21.21,21.3,70000.0,21.22,21.31,21.21,21.3,70000.0
2010-12-06 15:00:00,21.3,21.31,21.25,21.28,111900.0,21.3,21.31,21.25,21.28,111900.0
2010-12-06 15:30:00,21.29,21.42,21.27,21.29,344800.0,21.29,21.42,21.27,21.29,344800.0
2010-12-07 09:30:00,21.45,21.49,21.33,21.35,164000.0,21.45,21.49,21.33,21.35,164000.0
2010-12-07 10:00:00,21.35,21.37,20.96,20.98,244900.0,21.35,21.37,20.96,20.98,244900.0
2010-12-07 10:30:00,20.99,21.14,20.92,21.13,126100.0,20.99,21.14,20.92,21.13,126100.0
2010-12-07 11:00:00,21.14,21.16,21.05,21.16,74600.0,21.14,21.16,21.05,21.16,74600.0
2010-12-07 11:30:00,21.17,21.21,21.09,21.1,81800.0,21.17,21.21,21.09,21.1,81800.0
2010-12-07 12:00:00,21.09,21.14,21.07,21.11,73600.0,21.09,21.14,21.07,21.11,73600.0
2010-12-07 12:30:00,21.11,21.11,21.03,21.09,81500.0,21.11,21.11,21.03,21.09,81500.0
2010-12-07 13:00:00,21.09,21.13,21.06,21.07,38100.0,21.09,21.13,21.06,21.07,38100.0
2010-12-07 13:30:00,21.07,21.12,21.07,21.07,25100.0,21.07,21.12,21.07,21.07,25100.0
2010-12-07 14:00:00,21.07,21.09,21.04,21.04,48400.0,21.07,21.09,21.04,21.04,48400.0
2010-12-07 14:30:00,21.05,21.08,21.04,21.04,75300.0,21.05,21.08,21.04,21.04,75300.0
2010-12-07 15:00:00,21.05,21.1,21.02,21.06,139300.0,21.05,21.1,21.02,21.06,139300.0
2010-12-07 15:30:00,21.06,21.07,20.95,20.95,188300.0,21.06,21.07,20.95,20.95,188300.0
2010-12-08 09:30:00,21.0,21.1,20.87,21.04,72800.0,21.0,21.1,20.87,21.04,72800.0
2010-12-08 10:00:00,21.05,21.07,20.97,21.01,62700.0,21.05,21.07,20.97,21.01,62700.0
2010-12-08 10:30:00,21.01,21.02,20.91,21.02,72700.0,21.01,21.02,20.91,21.02,72700.0
2010-12-08 11:00:00,21.01,21.02,20.97,20.97,33700.0,21.01,21.02,20.97,20.97,33700.0
2010-12-08 11:30:00,20.96,21.0,20.9,20.91,53700.0,20.96,21.0,20.9,20.91,53700.0
2010-12-08 12:00:00,20.92,20.93,20.8,20.83,111200.0,20.92,20.93,20.8,20.83,111200.0
2010-12-08 12:30:00,20.83,20.85,20.77,20.8,54700.0,20.83,20.85,20.77,20.8,54700.0
2010-12-08 13:00:00,20.8,20.85,20.8,20.81,37000.0,20.8,20.85,20.8,20.81,37000.0
2010-12-08 13:30:00,20.82,20.9,20.82,20.89,48100.0,20.82,20.9,20.82,20.89,48100.0
2010-12-08 14:00:00,20.89,20.89,20.82,20.84,56600.0,20.89,20.89,20.82,20.84,56600.0
2010-12-08 14:30:00,20.83,20.88,20.83,20.85,59000.0,20.83,20.88,20.83,20.85,59000.0
2010-12-08 15:00:00,20.86,20.87,20.82,20.82,63500.0,20.86,20.87,20.82,20.82,63500.0
2010-12-08 15:30:00,20.82,20.84,20.78,20.8,180600.0,20.82,20.84,20.78,20.8,180600.0
2010-12-09 09:30:00,20.85,20.95,20.75,20.95,83600.0,20.85,20.95,20.75,20.95,83600.0
2010-12-09 10:00:00,20.94,20.95,20.8,20.82,63500.0,20.94,20.95,20.8,20.82,63500.0
2010-12-09 10:30:00,20.83,20.83,20.69,20.75,80100.0,20.83,20.83,20.69,20.75,80100.0
2010-12-09 11:00:00,20.75,20.82,20.71,20.78,76600.0,20.75,20.82,20.71,20.78,76600.0
2010-12-09 11:30:00,20.78,20.8,20.7,20.76,38300.0,20.78,20.8,20.7,20.76,38300.0
2010-12-09 12:00:00,20.76,20.79,20.75,20.77,26900.0,20.76,20.79,20.75,20.77,26900.0
2010-12-09 12:30:00,20.77,20.78,20.73,20.75,38000.0,20.77,20.78,20.73,20.75,38000.0
2010-12-09 13:00:00,20.75,20.79,20.75,20.76,33500.0,20.75,20.79,20.75,20.76,33500.0
2010-12-09 13:30:00,20.76,20.79,20.74,20.79,55300.0,20.76,20.79,20.74,20.79,55300.0
2010-12-09 14:00:00,20.78,20.79,20.74,20.78,43800.0,20.78,20.79,20.74,20.78,43800.0
2010-12-09 14:30:00,20.77,20.79,20.75,20.75,59900.0,20.77,20.79,20.75,20.75,59900.0
2010-12-09 15:00:00,20.76,20.77,20.74,20.75,62900.0,20.76,20.77,20.74,20.75,62900.0
2010-12-09 15:30:00,20.76,20.77,20.74,20.77,151900.0,20.76,20.77,20.74,20.77,151900.0
2010-12-10 09:30:00,20.77,20.85,20.69,20.71,42400.0,20.77,20.85,20.69,20.71,42400.0
2010-12-10 10:00:00,20.71,20.74,20.68,20.68,38300.0,20.71,20.74,20.68,20.68,38300.0
2010-12-10 10:30:00,20.69,20.72,20.65,20.7,47800.0,20.69,20.72,20.65,20.7,47800.0
2010-12-10 11:00:00,20.69,20.7,20.59,20.6,60300.0,20.69,20.7,20.59,20.6,60300.0
2010-12-10 11:30:00,20.59,20.64,20.52,20.56,67300.0,20.59,20.64,20.52,20.56,67300.0
2010-12-10 12:00:00,20.56,20.57,20.52,20.56,41800.0,20.56,20.57,20.52,20.56,41800.0
2010-12-10 12:30:00,20.56,20.57,20.5,20.51,56700.0,20.56,20.57,20.5,20.51,56700.0
2010-12-10 13:00:00,20.52,20.6,20.51,20.6,35800.0,20.52,20.6,20.51,20.6,35800.0
2010-12-10 13:30:00,20.6,20.66,20.59,20.65,60600.0,20.6,20.66,20.59,20.65,60600.0
2010-12-10 14:00:00,20.64,20.66,20.6,20.63,157000.0,20.64,20.66,20.6,20.63,157000.0
2010-12-10 14:30:00,20.63,20.64,20.6,20.62,100600.0,20.63,20.64,20.6,20.62,100600.0
2010-12-10 15:00:00,20.62,20.65,20.59,20.59,62300.0,20.62,20.65,20.59,20.59,62300.0
2010-12-10 15:30:00,20.6,20.61,20.55,20.55,228600.0,20.6,20.61,20.55,20.55,228600.0
2010-12-13 09:30:00,20.52,20.67,20.39,20.55,73500.0,20.52,20.67,20.39,20.55,73500.0
2010-12-13 10:00:00,20.55,20.63,20.55,20.6,54700.0,20.55,20.63,20.55,20.6,54700.0
2010-12-13 10:30:00,20.61,20.61,20.52,20.52,31800.0,20.61,20.61,20.52,20.52,31800.0
2010-12-13 11:00:00,20.52,20.52,20.43,20.45,29200.0,20.52,20.52,20.43,20.45,29200.0
2010-12-13 11:30:00,20.45,20.47,20.42,20.45,24700.0,20.45,20.47,20.42,20.45,24700.0
2010-12-13 12:00:00,20.45,20.49,20.44,20.44,24900.0,20.45,20.49,20.44,20.44,24900.0
2010-12-13 12:30:00,20.45,20.45,20.42,20.42,18800.0,20.45,20.45,20.42,20.42,18800.0
2010-12-13 13:00:00,20.42,20.43,20.4,20.4,24500.0,20.42,20.43,20.4,20.4,24500.0
2010-12-13 13:30:00,20.41,20.41,20.36,20.38,40100.0,20.41,20.41,20.36,20.38,40100.0
2010-12-13 14:00:00,20.38,20.41,20.37,20.38,33800.0,20.38,20.41,20.37,20.38,33800.0
2010-12-13 14:30:00,20.38,20.39,20.35,20.35,24800.0,20.38,20.39,20.35,20.35,24800.0
2010-12-13 15:00:00,20.36,20.37,20.35,20.35,37000.0,20.36,20.37,20.35,20.35,37000.0
2010-12-13 15:30:00,20.35,20.36,20.28,20.29,120900.0,20.35,20.36,20.28,20.29,120900.0
2010-12-14 09:30:00,20.0,20.09,19.97,20.08,114400.0,20.0,20.09,19.97,20.08,114400.0
2010-12-14 10:00:00,20.08,20.17,20.08,20.08,66300.0,20.08,20.17,20.08,20.08,66300.0
2010-12-14 10:30:00,20.08,20.11,20.02,20.03,41800.0,20.08,20.11,20.02,20.03,41800.0
2010-12-14 11:00:00,20.02,20.02,19.91,19.92,73300.0,20.02,20.02,19.91,19.92,73300.0
2010-12-14 11:30:00,19.92,19.97,19.89,19.97,54500.0,19.92,19.97,19.89,19.97,54500.0
2010-12-14 12:00:00,19.97,20.05,19.96,20.05,56600.0,19.97,20.05,19.96,20.05,56600.0
2010-12-14 12:30:00,20.05,20.07,19.99,19.99,40500.0,20.05,20.07,19.99,19.99,40500.0
2010-12-14 13:00:00,20.0,20.07,19.98,20.06,48100.0,20.0,20.07,19.98,20.06,48100.0
2010-12-14 13:30:00,20.06,20.06,20.05,20.05,21300.0,20.06,20.06,20.05,20.05,21300.0
2010-12-14 14:00:00,20.05,20.07,20.03,20.04,83300.0,20.05,20.07,20.03,20.04,83300.0
2010-12-14 14:30:00,20.03,20.04,19.93,19.97,89500.0,20.03,20.04,19.93,19.97,89500.0
2010-12-14 15:00:00,19.97,19.99,19.93,19.93,41100.0,19.97,19.99,19.93,19.93,41100.0
2010-12-14 15:30:00,19.93,19.94,19.87,19.94,205300.0,19.93,19.94,19.87,19.94,205300.0
2010-12-15 09:30:00,19.9,20.0,19.84,19.97,64300.0,19.9,20.0,19.84,19.97,64300.0
2010-12-15 10:00:00,19.96,20.04,19.96,20.04,38400.0,19.96,20.04,19.96,20.04,38400.0
2010-12-15 10:30:00,20.04,20.11,20.04,20.07,57500.0,20.04,20.11,20.04,20.07,57500.0
2010-12-15 11:00:00,20.06,20.08,20.02,20.06,39900.0,20.06,20.08,20.02,20.06,39900.0
2010-12-15 11:30:00,20.05,20.07,20.02,20.06,31900.0,20.05,20.07,20.02,20.06,31900.0
2010-12-15 12:00:00,20.05,20.06,20.01,20.03,35000.0,20.05,20.06,20.01,20.03,35000.0
2010-12-15 12:30:00,20.02,20.03,19.94,19.95,90300.0,20.02,20.03,19.94,19.95,90300.0
2010-12-15 13:00:00,19.95,20.01,19.94,20.0,53000.0,19.95,20.01,19.94,20.0,53000.0
2010-12-15 13:30:00,19.99,20.05,19.99,20.04,25800.0,19.99,20.05,19.99,20.04,25800.0
2010-12-15 14:00:00,20.05,20.05,20.0,20.01,30700.0,20.05,20.05,20.0,20.01,30700.0
2010-12-15 14:30:00,20.0,20.05,19.99,20.01,51100.0,20.0,20.05,19.99,20.01,51100.0
2010-12-15 15:00:00,20.01,20.07,20.0,20.02,61100.0,20.01,20.07,20.0,20.02,61100.0
2010-12-15 15:30:00,20.02,20.03,19.95,19.96,172400.0,20.02,20.03,19.95,19.96,172400.0
2010-12-16 09:30:00,19.93,20.08,19.9,19.98,52900.0,19.93,20.08,19.9,19.98,52900.0
2010-12-16 10:00:00,19.98,20.07,19.89,19.89,69800.0,19.98,20.07,19.89,19.89,69800.0
2010-12-16 10:30:00,19.9,19.91,19.86,19.9,45800.0,19.9,19.91,19.86,19.9,45800.0
2010-12-16 11:00:00,19.9,19.93,19.86,19.91,50300.0,19.9,19.93,19.86,19.91,50300.0
2010-12-16 11:30:00,19.91,19.96,19.9,19.95,12700.0,19.91,19.96,19.9,19.95,12700.0
2010-12-16 12:00:00,19.94,19.96,19.9,19.9,26000.0,19.94,19.96,19.9,19.9,26000.0
2010-12-16 12:30:00,19.9,19.94,19.89,19.89,23000.0,19.9,19.94,19.89,19.89,23000.0
2010-12-16 13:00:00,19.89,19.89,19.85,19.85,29300.0,19.89,19.89,19.85,19.85,29300.0
2010-12-16 13:30:00,19.85,19.89,19.84,19.85,45500.0,19.85,19.89,19.84,19.85,45500.0
2010-12-16 14:00:00,19.85,19.93,19.85,19.91,30900.0,19.85,19.93,19.85,19.91,30900.0
2010-12-16 14:30:00,19.91,19.92,19.89,19.91,23900.0,19.91,19.92,19.89,19.91,23900.0
2010-12-16 15:00:00,19.91,19.95,19.9,19.93,28800.0,19.91,19.95,19.9,19.93,28800.0
2010-12-16 15:30:00,19.94,19.95,19.92,19.93,76700.0,19.94,19.95,19.92,19.93,76700.0
2010-12-17 09:30:00,19.89,19.95,19.78,19.79,71900.0,19.89,19.95,19.78,19.79,71900.0
2010-12-17 10:00:00,19.78,19.94,19.77,19.92,66000.0,19.78,19.94,19.77,19.92,66000.0
2010-12-17 10:30:00,19.93,19.96,19.9,19.95,37800.0,19.93,19.96,19.9,19.95,37800.0
2010-12-17 11:00:00,19.95,19.96,19.86,19.86,33900.0,19.95,19.96,19.86,19.86,33900.0
2010-12-17 11:30:00,19.86,19.87,19.77,19.79,52300.0,19.86,19.87,19.77,19.79,52300.0
2010-12-17 12:00:00,19.78,19.83,19.78,19.83,21700.0,19.78,19.83,19.78,19.83,21700.0
2010-12-17 12:30:00,19.82,19.84,19.8,19.84,32400.0,19.82,19.84,19.8,19.84,32400.0
2010-12-17 13:00:00,19.85,19.93,19.84,19.92,37600.0,19.85,19.93,19.84,19.92,37600.0
2010-12-17 13:30:00,19.92,19.95,19.92,19.93,23400.0,19.92,19.95,19.92,19.93,23400.0
2010-12-17 14:00:00,19.93,19.96,19.93,19.94,31800.0,19.93,19.96,19.93,19.94,31800.0
2010-12-17 14:30:00,19.95,19.95,19.91,19.91,33300.0,19.95,19.95,19.91,19.91,33300.0
2010-12-17 15:00:00,19.91,19.91,19.89,19.9,37900.0,19.91,19.91,19.89,19.9,37900.0
2010-12-17 15:30:00,19.89,19.9,19.87,19.89,126000.0,19.89,19.9,19.87,19.89,126000.0
2010-12-20 09:30:00,19.83,20.01,19.7,19.72,149300.0,19.83,20.01,19.7,19.72,149300.0
2010-12-20 10:00:00,19.71,19.72,19.58,19.66,92300.0,19.71,19.72,19.58,19.66,92300.0
2010-12-20 10:30:00,19.65,19.68,19.51,19.52,96000.0,19.65,19.68,19.51,19.52,96000.0
2010-12-20 11:00:00,19.53,19.62,19.45,19.61,138200.0,19.53,19.62,19.45,19.61,138200.0
2010-12-20 11:30:00,19.61,19.73,19.61,19.72,25900.0,19.61,19.73,19.61,19.72,25900.0
2010-12-20 12:00:00,19.71,19.77,19.66,19.68,86900.0,19.71,19.77,19.66,19.68,86900.0
2010-12-20 12:30:00,19.69,19.76,19.63,19.73,44700.0,19.69,19.76,19.63,19.73,44700.0
2010-12-20 13:00:00,19.73,19.73,19.7,19.73,24500.0,19.73,19.73,19.7,19.73,24500.0
2010-12-20 13:30:00,19.72,19.73,19.7,19.72,27900.0,19.72,19.73,19.7,19.72,27900.0
2010-12-20 14:00:00,19.72,19.76,19.71,19.72,51300.0,19.72,19.76,19.71,19.72,51300.0
2010-12-20 14:30:00,19.72,19.74,19.71,19.73,29600.0,19.72,19.74,19.71,19.73,29600.0
2010-12-20 15:00:00,19.73,19.73,19.63,19.63,59400.0,19.73,19.73,19.63,19.63,59400.0
2010-12-20 15:30:00,19.63,19.68,19.63,19.67,115800.0,19.63,19.68,19.63,19.67,115800.0
2010-12-21 09:30:00,19.63,19.74,19.6,19.69,77700.0,19.63,19.74,19.6,19.69,77700.0
2010-12-21 10:00:00,19.7,19.7,19.65,19.68,59100.0,19.7,19.7,19.65,19.68,59100.0
2010-12-21 10:30:00,19.68,19.68,19.65,19.68,34300.0,19.68,19.68,19.65,19.68,34300.0
2010-12-21 11:00:00,19.68,19.7,19.65,19.65,47600.0,19.68,19.7,19.65,19.65,47600.0
2010-12-21 11:30:00,19.65,19.68,19.61,19.62,40000.0,19.65,19.68,19.61,19.62,40000.0
2010-12-21 12:00:00,19.62,19.64,19.6,19.64,28900.0,19.62,19.64,19.6,19.64,28900.0
2010-12-21 12:30:00,19.63,19.64,19.62,19.62,24600.0,19.63,19.64,19.62,19.62,24600.0
2010-12-21 13:00:00,19.62,19.64,19.62,19.62,13100.0,19.62,19.64,19.62,19.62,13100.0
2010-12-21 13:30:00,19.62,19.62,19.56,19.57,66500.0,19.62,19.62,19.56,19.57,66500.0
2010-12-21 14:00:00,19.56,19.62,19.55,19.61,32800.0,19.56,19.62,19.55,19.61,32800.0
2010-12-21 14:30:00,19.61,19.61,19.59,19.59,23400.0,19.61,19.61,19.59,19.59,23400.0
2010-12-21 15:00:00,19.6,19.65,19.6,19.63,42100.0,19.6,19.65,19.6,19.63,42100.0
2010-12-21 15:30:00,19.63,19.63,19.6,19.61,67400.0,19.63,19.63,19.6,19.61,67400.0
2010-12-22 09:30:00,19.6,19.61,19.45,19.46,72500.0,19.6,19.61,19.45,19.46,72500.0
2010-12-22 10:00:00,19.47,19.49,19.38,19.42,93400.0,19.47,19.49,19.38,19.42,93400.0
2010-12-22 10:30:00,19.42,19.54,19.42,19.5,74800.0,19.42,19.54,19.42,19.5,74800.0
2010-12-22 11:00:00,19.51,19.54,19.47,19.54,53300.0,19.51,19.54,19.47,19.54,53300.0
2010-12-22 11:30:00,19.53,19.62,19.53,19.61,56600.0,19.53,19.62,19.53,19.61,56600.0
2010-12-22 12:00:00,19.62,19.68,19.62,19.64,68800.0,19.62,19.68,19.62,19.64,68800.0
2010-12-22 12:30:00,19.64,19.65,19.56,19.61,40400.0,19.64,19.65,19.56,19.61,40400.0
2010-12-22 13:00:00,19.61,19.63,19.54,19.54,30600.0,19.61,19.63,19.54,19.54,30600.0
2010-12-22 13:30:00,19.54,19.55,19.5,19.5,16400.0,19.54,19.55,19.5,19.5,16400.0
2010-12-22 14:00:00,19.51,19.53,19.5,19.5,22900.0,19.51,19.53,19.5,19.5,22900.0
2010-12-22 14:30:00,19.51,19.57,19.5,19.57,37800.0,19.51,19.57,19.5,19.57,37800.0
2010-12-22 15:00:00,19.58,19.64,19.58,19.62,46400.0,19.58,19.64,19.58,19.62,46400.0
2010-12-22 15:30:00,19.62,19.66,19.61,19.63,69000.0,19.62,19.66,19.61,19.63,69000.0
2010-12-23 09:30:00,19.55,19.65,19.52,19.59,25000.0,19.55,19.65,19.52,19.59,25000.0
2010-12-23 10:00:00,19.59,19.6,19.5,19.54,24400.0,19.59,19.6,19.5,19.54,24400.0
2010-12-23 10:30:00,19.54,19.56,19.52,19.56,22600.0,19.54,19.56,19.52,19.56,22600.0
2010-12-23 11:00:00,19.56,19.59,19.53,19.58,14100.0,19.56,19.59,19.53,19.58,14100.0
2010-12-23 11:30:00,19.59,19.62,19.55,19.62,27200.0,19.59,19.62,19.55,19.62,27200.0
2010-12-23 12:00:00,19.62,19.66,19.6,19.65,20900.0,19.62,19.66,19.6,19.65,20900.0
2010-12-23 12:30:00,19.65,19.65,19.61,19.64,7800.0,19.65,19.65,19.61,19.64,7800.0
2010-12-23 13:00:00,19.64,19.64,19.61,19.63,13100.0,19.64,19.64,19.61,19.63,13100.0
2010-12-23 13:30:00,19.62,19.64,19.62,19.64,4900.0,19.62,19.64,19.62,19.64,4900.0
2010-12-23 14:00:00,19.63,19.63,19.61,19.63,17800.0,19.63,19.63,19.61,19.63,17800.0
2010-12-23 14:30:00,19.63,19.66,19.61,19.62,21800.0,19.63,19.66,19.61,19.62,21800.0
2010-12-23 15:00:00,19.62,19.64,19.61,19.63,20300.0,19.62,19.64,19.61,19.63,20300.0
2010-12-23 15:30:00,19.62,19.63,19.57,19.57,49900.0,19.62,19.63,19.57,19.57,49900.0
2010-12-27 09:30:00,19.61,19.69,19.35,19.39,95000.0,19.61,19.69,19.35,19.39,95000.0
2010-12-27 10:00:00,19.37,19.53,19.37,19.51,34200.0,19.37,19.53,19.37,19.51,34200.0
2010-12-27 10:30:00,19.5,19.52,19.47,19.51,27600.0,19.5,19.52,19.47,19.51,27600.0
2010-12-27 11:00:00,19.52,19.65,19.52,19.63,67700.0,19.52,19.65,19.52,19.63,67700.0
2010-12-27 11:30:00,19.63,19.77,19.62,19.77,74400.0,19.63,19.77,19.62,19.77,74400.0
2010-12-27 12:00:00,19.76,19.88,19.76,19.82,64100.0,19.76,19.88,19.76,19.82,64100.0
2010-12-27 12:30:00,19.82,19.84,19.81,19.84,34200.0,19.82,19.84,19.81,19.84,34200.0
2010-12-27 13:00:00,19.83,19.92,19.81,19.92,49200.0,19.83,19.92,19.81,19.92,49200.0
2010-12-27 13:30:00,19.91,20.02,19.91,20.01,70100.0,19.91,20.02,19.91,20.01,70100.0
2010-12-27 14:00:00,20.0,20.06,20.0,20.04,53000.0,20.0,20.06,20.0,20.04,53000.0
2010-12-27 14:30:00,20.04,20.06,20.03,20.04,29800.0,20.04,20.06,20.03,20.04,29800.0
2010-12-27 15:00:00,20.04,20.04,20.01,20.02,35600.0,20.04,20.04,20.01,20.02,35600.0
2010-12-27 15:30:00,20.01,20.01,19.99,19.99,74100.0,20.01,20.01,19.99,19.99,74100.0
2010-12-28 09:30:00,19.99,20.12,19.93,20.11,74000.0,19.99,20.12,19.93,20.11,74000.0
2010-12-28 10:00:00,20.1,20.19,20.07,20.14,63400.0,20.1,20.19,20.07,20.14,63400.0
2010-12-28 10:30:00,20.13,20.13,19.95,19.99,55300.0,20.13,20.13,19.95,19.99,55300.0
2010-12-28 11:00:00,19.98,20.08,19.98,20.05,24800.0,19.98,20.08,19.98,20.05,24800.0
2010-12-28 11:30:00,20.05,20.07,19.96,19.96,29700.0,20.05,20.07,19.96,19.96,29700.0
2010-12-28 12:00:00,19.96,19.96,19.87,19.9,32700.0,19.96,19.96,19.87,19.9,32700.0
2010-12-28 12:30:00,19.91,19.93,19.9,19.93,14400.0,19.91,19.93,19.9,19.93,14400.0
2010-12-28 13:00:00,19.93,19.97,19.92,19.97,19300.0,19.93,19.97,19.92,19.97,19300.0
2010-12-28 13:30:00,19.97,19.99,19.97,19.99,13800.0,19.97,19.99,19.97,19.99,13800.0
2010-12-28 14:00:00,19.99,19.99,19.97,19.99,19100.0,19.99,19.99,19.97,19.99,19100.0
2010-12-28 14:30:00,19.98,19.99,19.98,19.99,12800.0,19.98,19.99,19.98,19.99,12800.0
2010-12-28 15:00:00,19.99,19.99,19.93,19.93,42000.0,19.99,19.99,19.93,19.93,42000.0
2010-12-28 15:30:00,19.94,19.95,19.91,19.94,72100.0,19.94,19.95,19.91,19.94,72100.0
2010-12-29 09:30:00,19.9,19.99,19.86,19.97,38300.0,19.9,19.99,19.86,19.97,38300.0
2010-12-29 10:00:00,19.98,20.1,19.96,20.07,69300.0,19.98,20.1,19.96,20.07,69300.0
2010-12-29 10:30:00,20.08,20.14,20.05,20.11,38600.0,20.08,20.14,20.05,20.11,38600.0
2010-12-29 11:00:00,20.12,20.12,20.09,20.12,28300.0,20.12,20.12,20.09,20.12,28300.0
2010-12-29 11:30:00,20.11,20.12,20.1,20.11,17700.0,20.11,20.12,20.1,20.11,17700.0
2010-12-29 12:00:00,20.11,20.12,20.1,20.11,29400.0,20.11,20.12,20.1,20.11,29400.0
2010-12-29 12:30:00,20.11,20.12,20.1,20.11,11100.0,20.11,20.12,20.1,20.11,11100.0
2010-12-29 13:00:00,20.1,20.12,20.1,20.1,27000.0,20.1,20.12,20.1,20.1,27000.0
2010-12-29 13:30:00,20.1,20.11,20.1,20.1,12100.0,20.1,20.11,20.1,20.1,12100.0
2010-12-29 14:00:00,20.1,20.11,20.1,20.1,25800.0,20.1,20.11,20.1,20.1,25800.0
2010-12-29 14:30:00,20.1,20.19,20.1,20.19,73700.0,20.1,20.19,20.1,20.19,73700.0
2010-12-29 15:00:00,20.18,20.33,20.18,20.33,134100.0,20.18,20.33,20.18,20.33,134100.0
2010-12-29 15:30:00,20.33,20.48,20.29,20.29,276600.0,20.33,20.48,20.29,20.29,276600.0
2010-12-30 09:30:00,20.23,20.41,20.23,20.36,42500.0,20.23,20.41,20.23,20.36,42500.0
2010-12-30 10:00:00,20.37,20.42,20.31,20.34,47600.0,20.37,20.42,20.31,20.34,47600.0
2010-12-30 10:30:00,20.35,20.35,20.31,20.33,23400.0,20.35,20.35,20.31,20.33,23400.0
2010-12-30 11:00:00,20.33,20.41,20.32,20.41,33300.0,20.33,20.41,20.32,20.41,33300.0
2010-12-30 11:30:00,20.41,20.41,20.36,20.37,16900.0,20.41,20.41,20.36,20.37,16900.0
2010-12-30 12:00:00,20.37,20.38,20.34,20.35,18900.0,20.37,20.38,20.34,20.35,18900.0
2010-12-30 12:30:00,20.34,20.35,20.31,20.32,19100.0,20.34,20.35,20.31,20.32,19100.0
2010-12-30 13:00:00,20.32,20.34,20.32,20.33,13000.0,20.32,20.34,20.32,20.33,13000.0
2010-12-30 13:30:00,20.34,20.35,20.33,20.35,22700.0,20.34,20.35,20.33,20.35,22700.0
2010-12-30 14:00:00,20.35,20.37,20.35,20.37,27300.0,20.35,20.37,20.35,20.37,27300.0
2010-12-30 14:30:00,20.37,20.4,20.36,20.4,34600.0,20.37,20.4,20.36,20.4,34600.0
2010-12-30 15:00:00,20.39,20.4,20.36,20.38,39600.0,20.39,20.4,20.36,20.38,39600.0
2010-12-30 15:30:00,20.38,20.39,20.36,20.37,86400.0,20.38,20.39,20.36,20.37,86400.0
2010-12-31 09:30:00,20.32,20.4,20.27,20.38,50000.0,20.32,20.4,20.27,20.38,50000.0
2010-12-31 10:00:00,20.38,20.49,20.38,20.48,39100.0,20.38,20.49,20.38,20.48,39100.0
2010-12-31 10:30:00,20.47,20.48,20.41,20.44,30900.0,20.47,20.48,20.41,20.44,30900.0
2010-12-31 11:00:00,20.44,20.5,20.44,20.5,27100.0,20.44,20.5,20.44,20.5,27100.0
2010-12-31 11:30:00,20.49,20.5,20.47,20.49,23400.0,20.49,20.5,20.47,20.49,23400.0
2010-12-31 12:00:00,20.5,20.5,20.45,20.45,34000.0,20.5,20.5,20.45,20.45,34000.0
2010-12-31 12:30:00,20.46,20.5,20.45,20.5,26500.0,20.46,20.5,20.45,20.5,26500.0
2010-12-31 13:00:00,20.49,20.5,20.49,20.5,14200.0,20.49,20.5,20.49,20.5,14200.0
2010-12-31 13:30:00,20.5,20.56,20.5,20.55,38600.0,20.5,20.56,20.5,20.55,38600.0
2010-12-31 14:00:00,20.55,20.56,20.53,20.53,30100.0,20.55,20.56,20.53,20.53,30100.0
2010-12-31 14:30:00,20.53,20.55,20.52,20.55,25700.0,20.53,20.55,20.52,20.55,25700.0
2010-12-31 15:00:00,20.54,20.55,20.5,20.51,39800.0,20.54,20.55,20.5,20.51,39800.0
2010-12-31 15:30:00,20.5,20.56,20.48,20.48,145700.0,20.5,20.56,20.48,20.48,145700.0
2011-01-03 09:30:00,20.68,20.68,20.4,20.67,64800.0,20.68,20.68,20.4,20.67,64800.0
2011-01-03 10:00:00,20.65,20.72,20.63,20.69,74700.0,20.65,20.72,20.63,20.69,74700.0
2011-01-03 10:30:00,20.69,20.72,20.68,20.7,27200.0,20.69,20.72,20.68,20.7,27200.0
2011-01-03 11:00:00,20.7,20.74,20.7,20.74,27000.0,20.7,20.74,20.7,20.74,27000.0
2011-01-03 11:30:00,20.75,20.8,20.71,20.71,42200.0,20.75,20.8,20.71,20.71,42200.0
2011-01-03 12:00:00,20.71,20.72,20.67,20.67,25700.0,20.71,20.72,20.67,20.67,25700.0
2011-01-03 12:30:00,20.67,20.68,20.65,20.65,37900.0,20.67,20.68,20.65,20.65,37900.0
2011-01-03 13:00:00,20.65,20.66,20.57,20.58,58700.0,20.65,20.66,20.57,20.58,58700.0
2011-01-03 13:30:00,20.57,20.64,20.55,20.62,47700.0,20.57,20.64,20.55,20.62,47700.0
2011-01-03 14:00:00,20.63,20.63,20.56,20.57,45500.0,20.63,20.63,20.56,20.57,45500.0
2011-01-03 14:30:00,20.56,20.6,20.54,20.59,40300.0,20.56,20.6,20.54,20.59,40300.0
2011-01-03 15:00:00,20.6,20.61,20.54,20.54,41900.0,20.6,20.61,20.54,20.54,41900.0
2011-01-03 15:30:00,20.54,20.55,20.49,20.5,121600.0,20.54,20.55,20.49,20.5,121600.0
2011-01-04 09:30:00,20.5,20.59,20.4,20.42,43600.0,20.5,20.59,20.4,20.42,43600.0
2011-01-04 10:00:00,20.43,20.48,20.41,20.41,37500.0,20.43,20.48,20.41,20.41,37500.0
2011-01-04 10:30:00,20.42,20.45,20.26,20.27,66800.0,20.42,20.45,20.26,20.27,66800.0
2011-01-04 11:00:00,20.27,20.3,20.19,20.26,56700.0,20.27,20.3,20.19,20.26,56700.0
2011-01-04 11:30:00,20.26,20.41,20.24,20.32,48500.0,20.26,20.41,20.24,20.32,48500.0
2011-01-04 12:00:00,20.32,20.37,20.31,20.34,51900.0,20.32,20.37,20.31,20.34,51900.0
2011-01-04 12:30:00,20.34,20.35,20.25,20.3,63400.0,20.34,20.35,20.25,20.3,63400.0
2011-01-04 13:00:00,20.31,20.41,20.31,20.41,59100.0,20.31,20.41,20.31,20.41,59100.0
2011-01-04 13:30:00,20.41,20.45,20.41,20.45,42600.0,20.41,20.45,20.41,20.45,42600.0
2011-01-04 14:00:00,20.44,20.56,20.43,20.5,66900.0,20.44,20.56,20.43,20.5,66900.0
2011-01-04 14:30:00,20.5,20.5,20.43,20.44,40300.0,20.5,20.5,20.43,20.44,40300.0
2011-01-04 15:00:00,20.44,20.45,20.38,20.4,36800.0,20.44,20.45,20.38,20.4,36800.0
2011-01-04 15:30:00,20.4,20.46,20.37,20.45,93000.0,20.4,20.46,20.37,20.45,93000.0
2011-01-05 09:30:00,20.37,20.41,20.17,20.18,34600.0,20.37,20.41,20.17,20.18,34600.0
2011-01-05 10:00:00,20.18,20.32,20.18,20.25,26300.0,20.18,20.32,20.18,20.25,26300.0
2011-01-05 10:30:00,20.23,20.26,20.23,20.25,17200.0,20.23,20.26,20.23,20.25,17200.0
2011-01-05 11:00:00,20.24,20.32,20.24,20.32,29600.0,20.24,20.32,20.24,20.32,29600.0
2011-01-05 11:30:00,20.32,20.33,20.28,20.29,19000.0,20.32,20.33,20.28,20.29,19000.0
2011-01-05 12:00:00,20.28,20.33,20.27,20.27,21800.0,20.28,20.33,20.27,20.27,21800.0
2011-01-05 12:30:00,20.27,20.27,20.19,20.26,59600.0,20.27,20.27,20.19,20.26,59600.0
2011-01-05 13:00:00,20.26,20.3,20.26,20.28,32500.0,20.26,20.3,20.26,20.28,32500.0
2011-01-05 13:30:00,20.27,20.35,20.26,20.35,40900.0,20.27,20.35,20.26,20.35,40900.0
2011-01-05 14:00:00,20.35,20.38,20.33,20.33,28300.0,20.35,20.38,20.33,20.33,28300.0
2011-01-05 14:30:00,20.32,20.37,20.31,20.37,35800.0,20.32,20.37,20.31,20.37,35800.0
2011-01-05 15:00:00,20.37,20.48,20.36,20.41,84800.0,20.37,20.48,20.36,20.41,84800.0
2011-01-05 15:30:00,20.4,20.45,20.36,20.37,77500.0,20.4,20.45,20.36,20.37,77500.0
2011-01-06 09:30:00,20.46,20.57,20.27,20.29,91700.0,20.46,20.57,20.27,20.29,91700.0
2011-01-06 10:00:00,20.3,20.41,20.29,20.41,88400.0,20.3,20.41,20.29,20.41,88400.0
2011-01-06 10:30:00,20.41,20.55,20.4,20.48,60900.0,20.41,20.55,20.4,20.48,60900.0
2011-01-06 11:00:00,20.47,20.5,20.36,20.41,54400.0,20.47,20.5,20.36,20.41,54400.0
2011-01-06 11:30:00,20.41,20.42,20.37,20.38,42600.0,20.41,20.42,20.37,20.38,42600.0
2011-01-06 12:00:00,20.39,20.41,20.35,20.38,40700.0,20.39,20.41,20.35,20.38,40700.0
2011-01-06 12:30:00,20.37,20.42,20.35,20.41,23400.0,20.37,20.42,20.35,20.41,23400.0
2011-01-06 13:00:00,20.41,20.41,20.37,20.38,28900.0,20.41,20.41,20.37,20.38,28900.0
2011-01-06 13:30:00,20.38,20.42,20.37,20.41,32400.0,20.38,20.42,20.37,20.41,32400.0
2011-01-06 14:00:00,20.41,20.46,20.38,20.46,37900.0,20.41,20.46,20.38,20.46,37900.0
2011-01-06 14:30:00,20.47,20.47,20.33,20.36,68900.0,20.47,20.47,20.33,20.36,68900.0
2011-01-06 15:00:00,20.37,20.41,20.31,20.36,38200.0,20.37,20.41,20.31,20.36,38200.0
2011-01-06 15:30:00,20.36,20.37,20.31,20.36,101800.0,20.36,20.37,20.31,20.36,101800.0
2011-01-07 09:30:00,20.35,20.6,20.35,20.44,45800.0,20.35,20.6,20.35,20.44,45800.0
2011-01-07 10:00:00,20.44,20.5,20.44,20.46,13400.0,20.44,20.5,20.44,20.46,13400.0
2011-01-07 10:30:00,20.47,20.48,20.28,20.3,49500.0,20.47,20.48,20.28,20.3,49500.0
2011-01-07 11:00:00,20.31,20.37,20.3,20.32,18500.0,20.31,20.37,20.3,20.32,18500.0
2011-01-07 11:30:00,20.31,20.31,20.24,20.3,28600.0,20.31,20.31,20.24,20.3,28600.0
2011-01-07 12:00:00,20.28,20.29,20.21,20.21,23000.0,20.28,20.29,20.21,20.21,23000.0
2011-01-07 12:30:00,20.2,20.2,20.07,20.18,46300.0,20.2,20.2,20.07,20.18,46300.0
2011-01-07 13:00:00,20.2,20.25,20.17,20.19,36200.0,20.2,20.25,20.17,20.19,36200.0
2011-01-07 13:30:00,20.19,20.26,20.18,20.19,15700.0,20.19,20.26,20.18,20.19,15700.0
2011-01-07 14:00:00,20.19,20.25,20.18,20.21,25400.0,20.19,20.25,20.18,20.21,25400.0
2011-01-07 14:30:00,20.22,20.31,20.21,20.28,53500.0,20.22,20.31,20.21,20.28,53500.0
2011-01-07 15:00:00,20.27,20.38,20.27,20.37,58900.0,20.27,20.38,20.27,20.37,58900.0
2011-01-07 15:30:00,20.37,20.48,20.37,20.48,152800.0,20.37,20.48,20.37,20.48,152800.0
2011-01-10 09:30:00,20.32,20.45,20.21,20.28,42900.0,20.32,20.45,20.21,20.28,42900.0
2011-01-10 10:00:00,20.28,20.39,20.26,20.34,30400.0,20.28,20.39,20.26,20.34,30400.0
2011-01-10 10:30:00,20.34,20.39,20.26,20.31,37500.0,20.34,20.39,20.26,20.31,37500.0
2011-01-10 11:00:00,20.3,20.35,20.29,20.33,15900.0,20.3,20.35,20.29,20.33,15900.0
2011-01-10 11:30:00,20.33,20.4,20.3,20.4,51500.0,20.33,20.4,20.3,20.4,51500.0
2011-01-10 12:00:00,20.39,20.43,20.32,20.37,27800.0,20.39,20.43,20.32,20.37,27800.0
2011-01-10 12:30:00,20.36,20.44,20.35,20.42,50700.0,20.36,20.44,20.35,20.42,50700.0
2011-01-10 13:00:00,20.41,20.48,20.41,20.48,29700.0,20.41,20.48,20.41,20.48,29700.0
2011-01-10 13:30:00,20.48,20.49,20.45,20.48,15100.0,20.48,20.49,20.45,20.48,15100.0
2011-01-10 14:00:00,20.49,20.6,20.48,20.6,49100.0,20.49,20.6,20.48,20.6,49100.0
2011-01-10 14:30:00,20.59,20.64,20.59,20.61,37500.0,20.59,20.64,20.59,20.61,37500.0
2011-01-10 15:00:00,20.61,20.69,20.6,20.68,41200.0,20.61,20.69,20.6,20.68,41200.0
2011-01-10 15:30:00,20.68,20.69,20.58,20.61,77500.0,20.68,20.69,20.58,20.61,77500.0
2011-01-11 09:30:00,20.65,20.81,20.63,20.69,53200.0,20.65,20.81,20.63,20.69,53200.0
2011-01-11 10:00:00,20.67,20.73,20.64,20.68,40400.0,20.67,20.73,20.64,20.68,40400.0
2011-01-11 10:30:00,20.68,20.68,20.62,20.64,17500.0,20.68,20.68,20.62,20.64,17500.0
2011-01-11 11:00:00,20.65,20.75,20.65,20.74,22500.0,20.65,20.75,20.65,20.74,22500.0
2011-01-11 11:30:00,20.74,20.76,20.74,20.75,19200.0,20.74,20.76,20.74,20.75,19200.0
2011-01-11 12:00:00,20.74,20.77,20.72,20.73,24000.0,20.74,20.77,20.72,20.73,24000.0
2011-01-11 12:30:00,20.73,20.75,20.73,20.74,18000.0,20.73,20.75,20.73,20.74,18000.0
2011-01-11 13:00:00,20.75,20.75,20.68,20.72,22600.0,20.75,20.75,20.68,20.72,22600.0
2011-01-11 13:30:00,20.72,20.75,20.66,20.66,26800.0,20.72,20.75,20.66,20.66,26800.0
2011-01-11 14:00:00,20.67,20.69,20.64,20.69,37900.0,20.67,20.69,20.64,20.69,37900.0
2011-01-11 14:30:00,20.68,20.71,20.67,20.69,23200.0,20.68,20.71,20.67,20.69,23200.0
2011-01-11 15:00:00,20.7,20.7,20.68,20.69,21000.0,20.7,20.7,20.68,20.69,21000.0
2011-01-11 15:30:00,20.7,20.72,20.68,20.68,71000.0,20.7,20.72,20.68,20.68,71000.0
2011-01-12 09:30:00,20.76,20.84,20.7,20.75,25800.0,20.76,20.84,20.7,20.75,25800.0
2011-01-12 10:00:00,20.74,20.75,20.63,20.65,31400.0,20.74,20.75,20.63,20.65,31400.0
2011-01-12 10:30:00,20.65,20.71,20.65,20.68,21600.0,20.65,20.71,20.65,20.68,21600.0
2011-01-12 11:00:00,20.67,20.8,20.67,20.75,29700.0,20.67,20.8,20.67,20.75,29700.0
2011-01-12 11:30:00,20.74,20.77,20.71,20.71,25100.0,20.74,20.77,20.71,20.71,25100.0
2011-01-12 12:00:00,20.71,20.73,20.69,20.71,22900.0,20.71,20.73,20.69,20.71,22900.0
2011-01-12 12:30:00,20.72,20.72,20.68,20.68,11300.0,20.72,20.72,20.68,20.68,11300.0
2011-01-12 13:00:00,20.69,20.74,20.66,20.74,31100.0,20.69,20.74,20.66,20.74,31100.0
2011-01-12 13:30:00,20.75,20.8,20.75,20.79,16200.0,20.75,20.8,20.75,20.79,16200.0
2011-01-12 14:00:00,20.78,20.86,20.78,20.86,24400.0,20.78,20.86,20.78,20.86,24400.0
2011-01-12 14:30:00,20.86,20.86,20.83,20.84,23700.0,20.86,20.86,20.83,20.84,23700.0
2011-01-12 15:00:00,20.84,20.85,20.75,20.77,39400.0,20.84,20.85,20.75,20.77,39400.0
2011-01-12 15:30:00,20.76,20.84,20.76,20.81,91200.0,20.76,20.84,20.76,20.81,91200.0
2011-01-13 09:30:00,20.78,20.85,20.7,20.78,44400.0,20.78,20.85,20.7,20.78,44400.0
2011-01-13 10:00:00,20.79,20.87,20.77,20.86,52200.0,20.79,20.87,20.77,20.86,52200.0
2011-01-13 10:30:00,20.86,20.91,20.86,20.91,46700.0,20.86,20.91,20.86,20.91,46700.0
2011-01-13 11:00:00,20.9,20.91,20.88,20.9,39400.0,20.9,20.91,20.88,20.9,39400.0
2011-01-13 11:30:00,20.9,20.96,20.9,20.94,36200.0,20.9,20.96,20.9,20.94,36200.0
2011-01-13 12:00:00,20.93,20.98,20.93,20.94,19700.0,20.93,20.98,20.93,20.94,19700.0
2011-01-13 12:30:00,20.94,21.04,20.93,21.02,86200.0,20.94,21.04,20.93,21.02,86200.0
2011-01-13 13:00:00,21.02,21.07,20.99,21.05,53700.0,21.02,21.07,20.99,21.05,53700.0
2011-01-13 13:30:00,21.04,21.08,21.04,21.08,45900.0,21.04,21.08,21.04,21.08,45900.0
2011-01-13 14:00:00,21.08,21.12,20.99,20.99,122100.0,21.08,21.12,20.99,20.99,122100.0
2011-01-13 14:30:00,21.0,21.01,20.95,20.96,51100.0,21.0,21.01,20.95,20.96,51100.0
2011-01-13 15:00:00,20.96,21.09,20.96,21.03,76600.0,20.96,21.09,20.96,21.03,76600.0
2011-01-13 15:30:00,21.02,21.11,20.98,21.11,156300.0,21.02,21.11,20.98,21.11,156300.0
2011-01-14 09:30:00,21.1,21.19,21.02,21.18,69800.0,21.1,21.19,21.02,21.18,69800.0
2011-01-14 10:00:00,21.2,21.51,21.2,21.46,198900.0,21.2,21.51,21.2,21.46,198900.0
2011-01-14 10:30:00,21.45,21.67,21.44,21.64,206400.0,21.45,21.67,21.44,21.64,206400.0
2011-01-14 11:00:00,21.63,21.74,21.61,21.72,108100.0,21.63,21.74,21.61,21.72,108100.0
2011-01-14 11:30:00,21.72,21.82,21.69,21.76,144100.0,21.72,21.82,21.69,21.76,144100.0
2011-01-14 12:00:00,21.75,21.77,21.65,21.66,75500.0,21.75,21.77,21.65,21.66,75500.0
2011-01-14 12:30:00,21.67,21.67,21.54,21.58,62300.0,21.67,21.67,21.54,21.58,62300.0
2011-01-14 13:00:00,21.56,21.59,21.55,21.56,33200.0,21.56,21.59,21.55,21.56,33200.0
2011-01-14 13:30:00,21.56,21.59,21.54,21.54,40300.0,21.56,21.59,21.54,21.54,40300.0
2011-01-14 14:00:00,21.55,21.55,21.46,21.46,62200.0,21.55,21.55,21.46,21.46,62200.0
2011-01-14 14:30:00,21.47,21.48,21.44,21.48,44600.0,21.47,21.48,21.44,21.48,44600.0
2011-01-14 15:00:00,21.48,21.54,21.47,21.5,55200.0,21.48,21.54,21.47,21.5,55200.0
2011-01-14 15:30:00,21.5,21.51,21.38,21.41,166600.0,21.5,21.51,21.38,21.41,166600.0
2011-01-18 09:30:00,21.31,21.55,21.3,21.42,157200.0,21.31,21.55,21.3,21.42,157200.0
2011-01-18 10:00:00,21.41,21.42,21.29,21.37,60200.0,21.41,21.42,21.29,21.37,60200.0
2011-01-18 10:30:00,21.37,21.37,21.21,21.21,68400.0,21.37,21.37,21.21,21.21,68400.0
2011-01-18 11:00:00,21.22,21.23,21.18,21.23,50100.0,21.22,21.23,21.18,21.23,50100.0
2011-01-18 11:30:00,21.22,21.23,21.18,21.2,50700.0,21.22,21.23,21.18,21.2,50700.0
2011-01-18 12:00:00,21.2,21.2,21.17,21.18,47500.0,21.2,21.2,21.17,21.18,47500.0
2011-01-18 12:30:00,21.18,21.24,21.18,21.24,35500.0,21.18,21.24,21.18,21.24,35500.0
2011-01-18 13:00:00,21.24,21.25,21.19,21.19,25500.0,21.24,21.25,21.19,21.19,25500.0
2011-01-18 13:30:00,21.19,21.24,21.19,21.22,34800.0,21.19,21.24,21.19,21.22,34800.0
2011-01-18 14:00:00,21.22,21.24,21.21,21.24,27400.0,21.22,21.24,21.21,21.24,27400.0
2011-01-18 14:30:00,21.24,21.26,21.22,21.26,32800.0,21.24,21.26,21.22,21.26,32800.0
2011-01-18 15:00:00,21.26,21.26,21.2,21.23,56700.0,21.26,21.26,21.2,21.23,56700.0
2011-01-18 15:30:00,21.23,21.3,21.23,21.26,107000.0,21.23,21.3,21.23,21.26,107000.0
2011-01-19 09:30:00,21.21,21.26,21.02,21.05,58400.0,21.21,21.26,21.02,21.05,58400.0
2011-01-19 10:00:00,21.04,21.13,21.01,21.03,41100.0,21.04,21.13,21.01,21.03,41100.0
2011-01-19 10:30:00,21.02,21.02,20.86,20.9,56500.0,21.02,21.02,20.86,20.9,56500.0
2011-01-19 11:00:00,20.9,20.97,20.88,20.97,43300.0,20.9,20.97,20.88,20.97,43300.0
2011-01-19 11:30:00,20.96,21.03,20.94,20.94,40000.0,20.96,21.03,20.94,20.94,40000.0
2011-01-19 12:00:00,20.93,21.03,20.92,20.99,51700.0,20.93,21.03,20.92,20.99,51700.0
2011-01-19 12:30:00,21.0,21.0,20.94,20.97,52500.0,21.0,21.0,20.94,20.97,52500.0
2011-01-19 13:00:00,20.98,21.01,20.96,20.97,25900.0,20.98,21.01,20.96,20.97,25900.0
2011-01-19 13:30:00,20.98,21.0,20.97,20.99,20600.0,20.98,21.0,20.97,20.99,20600.0
2011-01-19 14:00:00,20.99,20.99,20.95,20.97,30200.0,20.99,20.99,20.95,20.97,30200.0
2011-01-19 14:30:00,20.97,20.97,20.78,20.81,81100.0,20.97,20.97,20.78,20.81,81100.0
2011-01-19 15:00:00,20.82,20.84,20.78,20.84,52600.0,20.82,20.84,20.78,20.84,52600.0
2011-01-19 15:30:00,20.83,20.95,20.82,20.87,141200.0,20.83,20.95,20.82,20.87,141200.0
2011-01-20 09:30:00,20.75,20.83,20.52,20.59,71400.0,20.75,20.83,20.52,20.59,71400.0
2011-01-20 10:00:00,20.62,21.18,20.49,20.65,537700.0,20.62,21.18,20.49,20.65,537700.0
2011-01-20 10:30:00,20.63,20.72,20.42,20.5,66800.0,20.63,20.72,20.42,20.5,66800.0
2011-01-20 11:00:00,20.5,20.56,20.43,20.44,48400.0,20.5,20.56,20.43,20.44,48400.0
2011-01-20 11:30:00,20.44,20.59,20.42,20.57,42800.0,20.44,20.59,20.42,20.57,42800.0
2011-01-20 12:00:00,20.58,20.6,20.54,20.54,28400.0,20.58,20.6,20.54,20.54,28400.0
2011-01-20 12:30:00,20.54,20.56,20.51,20.52,38700.0,20.54,20.56,20.51,20.52,38700.0
2011-01-20 13:00:00,20.52,20.53,20.43,20.47,71600.0,20.52,20.53,20.43,20.47,71600.0
2011-01-20 13:30:00,20.47,20.53,20.46,20.53,29100.0,20.47,20.53,20.46,20.53,29100.0
2011-01-20 14:00:00,20.53,20.65,20.52,20.62,65300.0,20.53,20.65,20.52,20.62,65300.0
2011-01-20 14:30:00,20.62,20.73,20.62,20.69,65000.0,20.62,20.73,20.62,20.69,65000.0
2011-01-20 15:00:00,20.7,20.7,20.61,20.62,80300.0,20.7,20.7,20.61,20.62,80300.0
2011-01-20 15:30:00,20.62,20.75,20.59,20.75,148500.0,20.62,20.75,20.59,20.75,148500.0
2011-01-21 09:30:00,20.89,20.94,20.69,20.78,55800.0,20.89,20.94,20.69,20.78,55800.0
2011-01-21 10:00:00,20.77,20.77,20.68,20.68,39500.0,20.77,20.77,20.68,20.68,39500.0
2011-01-21 10:30:00,20.68,20.68,20.55,20.56,48200.0,20.68,20.68,20.55,20.56,48200.0
2011-01-21 11:00:00,20.55,20.58,20.51,20.53,38800.0,20.55,20.58,20.51,20.53,38800.0
2011-01-21 11:30:00,20.52,20.6,20.47,20.59,57900.0,20.52,20.6,20.47,20.59,57900.0
2011-01-21 12:00:00,20.6,20.7,20.59,20.7,32900.0,20.6,20.7,20.59,20.7,32900.0
2011-01-21 12:30:00,20.7,20.7,20.55,20.62,46000.0,20.7,20.7,20.55,20.62,46000.0
2011-01-21 13:00:00,20.61,20.67,20.56,20.61,29900.0,20.61,20.67,20.56,20.61,29900.0
2011-01-21 13:30:00,20.61,20.64,20.6,20.63,28500.0,20.61,20.64,20.6,20.63,28500.0
2011-01-21 14:00:00,20.63,20.66,20.59,20.63,33800.0,20.63,20.66,20.59,20.63,33800.0
2011-01-21 14:30:00,20.63,20.67,20.62,20.65,38500.0,20.63,20.67,20.62,20.65,38500.0
2011-01-21 15:00:00,20.65,20.67,20.58,20.58,65000.0,20.65,20.67,20.58,20.58,65000.0
2011-01-21 15:30:00,20.58,20.59,20.49,20.55,128600.0,20.58,20.59,20.49,20.55,128600.0
2011-01-24 09:30:00,20.43,20.72,20.43,20.53,82500.0,20.43,20.72,20.43,20.53,82500.0
2011-01-24 10:00:00,20.53,20.77,20.53,20.75,82800.0,20.53,20.77,20.53,20.75,82800.0
2011-01-24 10:30:00,20.74,20.74,20.62,20.64,33600.0,20.74,20.74,20.62,20.64,33600.0
2011-01-24 11:00:00,20.63,20.7,20.61,20.68,25900.0,20.63,20.7,20.61,20.68,25900.0
2011-01-24 11:30:00,20.68,20.74,20.68,20.72,32000.0,20.68,20.74,20.68,20.72,32000.0
2011-01-24 12:00:00,20.71,20.78,20.71,20.76,28000.0,20.71,20.78,20.71,20.76,28000.0
2011-01-24 12:30:00,20.76,20.77,20.73,20.73,18700.0,20.76,20.77,20.73,20.73,18700.0
2011-01-24 13:00:00,20.73,20.8,20.72,20.77,32200.0,20.73,20.8,20.72,20.77,32200.0
2011-01-24 13:30:00,20.76,20.79,20.74,20.74,21500.0,20.76,20.79,20.74,20.74,21500.0
2011-01-24 14:00:00,20.74,20.8,20.72,20.74,33300.0,20.74,20.8,20.72,20.74,33300.0
2011-01-24 14:30:00,20.73,20.78,20.68,20.71,69100.0,20.73,20.78,20.68,20.71,69100.0
2011-01-24 15:00:00,20.7,20.72,20.67,20.68,36200.0,20.7,20.72,20.67,20.68,36200.0
2011-01-24 15:30:00,20.68,20.71,20.67,20.69,80000.0,20.68,20.71,20.67,20.69,80000.0
2011-01-25 09:30:00,20.69,20.84,20.62,20.74,60500.0,20.69,20.84,20.62,20.74,60500.0
2011-01-25 10:00:00,20.76,20.77,20.49,20.5,61300.0,20.76,20.77,20.49,20.5,61300.0
2011-01-25 10:30:00,20.49,20.56,20.46,20.56,33100.0,20.49,20.56,20.46,20.56,33100.0
2011-01-25 11:00:00,20.56,20.6,20.48,20.48,55200.0,20.56,20.6,20.48,20.48,55200.0
2011-01-25 11:30:00,20.49,20.51,20.45,20.46,25700.0,20.49,20.51,20.45,20.46,25700.0
2011-01-25 12:00:00,20.47,20.52,20.46,20.49,25900.0,20.47,20.52,20.46,20.49,25900.0
2011-01-25 12:30:00,20.49,20.58,20.49,20.54,18000.0,20.49,20.58,20.49,20.54,18000.0
2011-01-25 13:00:00,20.54,20.57,20.51,20.53,21300.0,20.54,20.57,20.51,20.53,21300.0
2011-01-25 13:30:00,20.54,20.57,20.51,20.53,16900.0,20.54,20.57,20.51,20.53,16900.0
2011-01-25 14:00:00,20.53,20.53,20.45,20.48,50800.0,20.53,20.53,20.45,20.48,50800.0
2011-01-25 14:30:00,20.48,20.52,20.44,20.5,40500.0,20.48,20.52,20.44,20.5,40500.0
2011-01-25 15:00:00,20.51,20.57,20.48,20.56,37500.0,20.51,20.57,20.48,20.56,37500.0
2011-01-25 15:30:00,20.56,20.64,20.52,20.64,96000.0,20.56,20.64,20.52,20.64,96000.0
2011-01-26 09:30:00,20.61,20.67,20.45,20.5,33800.0,20.61,20.67,20.45,20.5,33800.0
2011-01-26 10:00:00,20.49,20.65,20.48,20.63,34600.0,20.49,20.65,20.48,20.63,34600.0
2011-01-26 10:30:00,20.63,20.65,20.55,20.56,25200.0,20.63,20.65,20.55,20.56,25200.0
2011-01-26 11:00:00,20.57,20.62,20.53,20.53,19100.0,20.57,20.62,20.53,20.53,19100.0
2011-01-26 11:30:00,20.53,20.59,20.52,20.56,15200.0,20.53,20.59,20.52,20.56,15200.0
2011-01-26 12:00:00,20.56,20.6,20.55,20.6,19700.0,20.56,20.6,20.55,20.6,19700.0
2011-01-26 12:30:00,20.59,20.63,20.58,20.6,32500.0,20.59,20.63,20.58,20.6,32500.0
2011-01-26 13:00:00,20.6,20.63,20.57,20.59,13900.0,20.6,20.63,20.57,20.59,13900.0
2011-01-26 13:30:00,20.59,20.63,20.59,20.62,17300.0,20.59,20.63,20.59,20.62,17300.0
2011-01-26 14:00:00,20.61,20.64,20.57,20.61,37300.0,20.61,20.64,20.57,20.61,37300.0
2011-01-26 14:30:00,20.61,20.64,20.56,20.57,44300.0,20.61,20.64,20.56,20.57,44300.0
2011-01-26 15:00:00,20.58,20.62,20.55,20.61,43600.0,20.58,20.62,20.55,20.61,43600.0
2011-01-26 15:30:00,20.6,20.63,20.58,20.62,66700.0,20.6,20.63,20.58,20.62,66700.0
2011-01-27 09:30:00,20.89,20.92,20.5,20.66,73900.0,20.89,20.92,20.5,20.66,73900.0
2011-01-27 10:00:00,20.7,20.74,20.61,20.7,21200.0,20.7,20.74,20.61,20.7,21200.0
2011-01-27 10:30:00,20.72,20.73,20.66,20.69,36100.0,20.72,20.73,20.66,20.69,36100.0
2011-01-27 11:00:00,20.69,20.71,20.61,20.7,40500.0,20.69,20.71,20.61,20.7,40500.0
2011-01-27 11:30:00,20.7,20.79,20.69,20.77,40500.0,20.7,20.79,20.69,20.77,40500.0
2011-01-27 12:00:00,20.75,20.83,20.74,20.83,26000.0,20.75,20.83,20.74,20.83,26000.0
2011-01-27 12:30:00,20.82,21.02,20.8,20.99,54400.0,20.82,21.02,20.8,20.99,54400.0
2011-01-27 13:00:00,20.99,21.08,20.98,21.06,53500.0,20.99,21.08,20.98,21.06,53500.0
2011-01-27 13:30:00,21.07,21.11,21.07,21.1,39700.0,21.07,21.11,21.07,21.1,39700.0
2011-01-27 14:00:00,21.09,21.1,20.99,20.99,43300.0,21.09,21.1,20.99,20.99,43300.0
2011-01-27 14:30:00,20.99,21.06,20.98,21.0,33500.0,20.99,21.06,20.98,21.0,33500.0
2011-01-27 15:00:00,20.98,20.99,20.91,20.93,58900.0,20.98,20.99,20.91,20.93,58900.0
2011-01-27 15:30:00,20.93,20.99,20.91,20.95,99900.0,20.93,20.99,20.91,20.95,99900.0
2011-01-28 09:30:00,21.04,21.54,21.04,21.29,181500.0,21.04,21.54,21.04,21.29,181500.0
2011-01-28 10:00:00,21.28,21.28,20.83,20.83,124700.0,21.28,21.28,20.83,20.83,124700.0
2011-01-28 10:30:00,20.83,20.83,20.65,20.71,104100.0,20.83,20.83,20.65,20.71,104100.0
2011-01-28 11:00:00,20.71,20.85,20.7,20.73,70900.0,20.71,20.85,20.7,20.73,70900.0
2011-01-28 11:30:00,20.73,20.76,20.56,20.57,81400.0,20.73,20.76,20.56,20.57,81400.0
2011-01-28 12:00:00,20.57,20.82,20.54,20.81,94700.0,20.57,20.82,20.54,20.81,94700.0
2011-01-28 12:30:00,20.8,20.95,20.79,20.87,73500.0,20.8,20.95,20.79,20.87,73500.0
2011-01-28 13:00:00,20.88,20.92,20.82,20.82,65700.0,20.88,20.92,20.82,20.82,65700.0
2011-01-28 13:30:00,20.82,20.89,20.76,20.88,58800.0,20.82,20.89,20.76,20.88,58800.0
2011-01-28 14:00:00,20.88,20.89,20.82,20.84,38400.0,20.88,20.89,20.82,20.84,38400.0
2011-01-28 14:30:00,20.83,20.88,20.76,20.78,46900.0,20.83,20.88,20.76,20.78,46900.0
2011-01-28 15:00:00,20.78,20.8,20.68,20.69,75000.0,20.78,20.8,20.68,20.69,75000.0
2011-01-28 15:30:00,20.69,20.71,20.58,20.6,184500.0,20.69,20.71,20.58,20.6,184500.0
2011-01-31 09:30:00,20.66,20.73,20.46,20.47,58900.0,20.66,20.73,20.46,20.47,58900.0
2011-01-31 10:00:00,20.49,20.51,20.41,20.49,49400.0,20.49,20.51,20.41,20.49,49400.0
2011-01-31 10:30:00,20.47,20.49,20.37,20.47,35600.0,20.47,20.49,20.37,20.47,35600.0
2011-01-31 11:00:00,20.47,20.49,20.44,20.45,24900.0,20.47,20.49,20.44,20.45,24900.0
2011-01-31 11:30:00,20.45,20.45,20.4,20.43,30600.0,20.45,20.45,20.4,20.43,30600.0
2011-01-31 12:00:00,20.42,20.56,20.42,20.56,44700.0,20.42,20.56,20.42,20.56,44700.0
2011-01-31 12:30:00,20.56,20.58,20.44,20.58,64700.0,20.56,20.58,20.44,20.58,64700.0
2011-01-31 13:00:00,20.57,20.71,20.57,20.69,44200.0,20.57,20.71,20.57,20.69,44200.0
2011-01-31 13:30:00,20.7,20.73,20.6,20.67,32000.0,20.7,20.73,20.6,20.67,32000.0
2011-01-31 14:00:00,20.67,20.69,20.53,20.53,35600.0,20.67,20.69,20.53,20.53,35600.0
2011-01-31 14:30:00,20.53,20.53,20.46,20.47,48400.0,20.53,20.53,20.46,20.47,48400.0
2011-01-31 15:00:00,20.47,20.56,20.47,20.48,57400.0,20.47,20.56,20.47,20.48,57400.0
2011-01-31 15:30:00,20.47,20.52,20.45,20.5,102800.0,20.47,20.52,20.45,20.5,102800.0
2011-02-01 09:30:00,20.68,20.85,20.63,20.8,61300.0,20.68,20.85,20.63,20.8,61300.0
2011-02-01 10:00:00,20.79,20.82,20.66,20.76,42900.0,20.79,20.82,20.66,20.76,42900.0
2011-02-01 10:30:00,20.76,20.83,20.74,20.82,42900.0,20.76,20.83,20.74,20.82,42900.0
2011-02-01 11:00:00,20.82,20.84,20.62,20.64,50300.0,20.82,20.84,20.62,20.64,50300.0
2011-02-01 11:30:00,20.63,20.79,20.63,20.77,27600.0,20.63,20.79,20.63,20.77,27600.0
2011-02-01 12:00:00,20.77,20.88,20.76,20.87,35700.0,20.77,20.88,20.76,20.87,35700.0
2011-02-01 12:30:00,20.88,20.9,20.87,20.89,28000.0,20.88,20.9,20.87,20.89,28000.0
2011-02-01 13:00:00,20.89,20.93,20.86,20.93,40200.0,20.89,20.93,20.86,20.93,40200.0
2011-02-01 13:30:00,20.93,21.0,20.93,20.96,42600.0,20.93,21.0,20.93,20.96,42600.0
2011-02-01 14:00:00,20.97,20.98,20.93,20.94,20400.0,20.97,20.98,20.93,20.94,20400.0
2011-02-01 14:30:00,20.94,20.94,20.83,20.91,51400.0,20.94,20.94,20.83,20.91,51400.0
2011-02-01 15:00:00,20.92,20.96,20.9,20.96,29600.0,20.92,20.96,20.9,20.96,29600.0
2011-02-01 15:30:00,20.96,20.99,20.91,20.93,91800.0,20.96,20.99,20.91,20.93,91800.0
2011-02-02 09:30:00,20.82,21.0,20.68,20.98,44500.0,20.82,21.0,20.68,20.98,44500.0
2011-02-02 10:00:00,20.97,21.06,20.88,21.05,36000.0,20.97,21.06,20.88,21.05,36000.0
2011-02-02 10:30:00,21.06,21.18,21.05,21.14,43800.0,21.06,21.18,21.05,21.14,43800.0
2011-02-02 11:00:00,21.17,21.17,21.1,21.13,20200.0,21.17,21.17,21.1,21.13,20200.0
2011-02-02 11:30:00,21.12,21.14,21.1,21.11,17600.0,21.12,21.14,21.1,21.11,17600.0
2011-02-02 12:00:00,21.11,21.11,21.0,21.0,13900.0,21.11,21.11,21.0,21.0,13900.0
2011-02-02 12:30:00,21.01,21.06,21.0,21.04,9800.0,21.01,21.06,21.0,21.04,9800.0
2011-02-02 13:00:00,21.04,21.07,21.03,21.04,9200.0,21.04,21.07,21.03,21.04,9200.0
2011-02-02 13:30:00,21.05,21.07,20.99,21.06,15800.0,21.05,21.07,20.99,21.06,15800.0
2011-02-02 14:00:00,21.06,21.09,21.06,21.08,21700.0,21.06,21.09,21.06,21.08,21700.0
2011-02-02 14:30:00,21.08,21.13,21.06,21.13,19800.0,21.08,21.13,21.06,21.13,19800.0
2011-02-02 15:00:00,21.13,21.14,21.07,21.07,31800.0,21.13,21.14,21.07,21.07,31800.0
2011-02-02 15:30:00,21.08,21.08,21.0,21.03,68600.0,21.08,21.08,21.0,21.03,68600.0
2011-02-03 09:30:00,20.98,21.03,20.86,20.87,37000.0,20.98,21.03,20.86,20.87,37000.0
2011-02-03 10:00:00,20.89,20.94,20.74,20.82,43800.0,20.89,20.94,20.74,20.82,43800.0
2011-02-03 10:30:00,20.83,20.92,20.79,20.89,26300.0,20.83,20.92,20.79,20.89,26300.0
2011-02-03 11:00:00,20.89,20.91,20.83,20.85,32100.0,20.89,20.91,20.83,20.85,32100.0
2011-02-03 11:30:00,20.85,20.99,20.85,20.96,29200.0,20.85,20.99,20.85,20.96,29200.0
2011-02-03 12:00:00,20.96,21.0,20.96,20.97,11800.0,20.96,21.0,20.96,20.97,11800.0
2011-02-03 12:30:00,20.98,20.99,20.94,20.95,34900.0,20.98,20.99,20.94,20.95,34900.0
2011-02-03 13:00:00,20.95,21.07,20.94,21.0,50300.0,20.95,21.07,20.94,21.0,50300.0
2011-02-03 13:30:00,21.0,21.0,20.94,20.97,50200.0,21.0,21.0,20.94,20.97,50200.0
2011-02-03 14:00:00,20.97,20.99,20.93,20.99,25600.0,20.97,20.99,20.93,20.99,25600.0
2011-02-03 14:30:00,20.98,20.99,20.95,20.95,32500.0,20.98,20.99,20.95,20.95,32500.0
2011-02-03 15:00:00,20.96,21.01,20.94,20.95,56600.0,20.96,21.01,20.94,20.95,56600.0
2011-02-03 15:30:00,20.95,20.98,20.92,20.93,114400.0,20.95,20.98,20.92,20.93,114400.0
2011-02-04 09:30:00,21.0,21.02,20.83,21.02,35100.0,21.0,21.02,20.83,21.02,35100.0
2011-02-04 10:00:00,21.01,21.1,21.0,21.07,43600.0,21.01,21.1,21.0,21.07,43600.0
2011-02-04 10:30:00,21.08,21.12,20.94,20.97,46200.0,21.08,21.12,20.94,20.97,46200.0
2011-02-04 11:00:00,20.98,21.01,20.85,20.89,39300.0,20.98,21.01,20.85,20.89,39300.0
2011-02-04 11:30:00,20.91,20.93,20.87,20.9,32700.0,20.91,20.93,20.87,20.9,32700.0
2011-02-04 12:00:00,20.9,20.99,20.83,20.97,71300.0,20.9,20.99,20.83,20.97,71300.0
2011-02-04 12:30:00,20.98,21.15,20.98,21.14,45200.0,20.98,21.15,20.98,21.14,45200.0
2011-02-04 13:00:00,21.14,21.2,21.13,21.2,47900.0,21.14,21.2,21.13,21.2,47900.0
2011-02-04 13:30:00,21.21,21.21,21.12,21.2,54500.0,21.21,21.21,21.12,21.2,54500.0
2011-02-04 14:00:00,21.2,21.28,21.19,21.23,57600.0,21.2,21.28,21.19,21.23,57600.0
2011-02-04 14:30:00,21.23,21.23,21.16,21.18,52700.0,21.23,21.23,21.16,21.18,52700.0
2011-02-04 15:00:00,21.18,21.2,21.15,21.16,40100.0,21.18,21.2,21.15,21.16,40100.0
2011-02-04 15:30:00,21.17,21.18,21.14,21.14,86600.0,21.17,21.18,21.14,21.14,86600.0
2011-02-07 09:30:00,21.15,21.29,21.12,21.19,75000.0,21.15,21.29,21.12,21.19,75000.0
2011-02-07 10:00:00,21.2,21.38,21.16,21.38,60600.0,21.2,21.38,21.16,21.38,60600.0
2011-02-07 10:30:00,21.37,21.46,21.36,21.46,49000.0,21.37,21.46,21.36,21.46,49000.0
2011-02-07 11:00:00,21.46,21.49,21.45,21.45,48600.0,21.46,21.49,21.45,21.45,48600.0
2011-02-07 11:30:00,21.46,21.46,21.4,21.4,28500.0,21.46,21.46,21.4,21.4,28500.0
2011-02-07 12:00:00,21.4,21.47,21.38,21.46,46900.0,21.4,21.47,21.38,21.46,46900.0
2011-02-07 12:30:00,21.47,21.47,21.42,21.44,43600.0,21.47,21.47,21.42,21.44,43600.0
2011-02-07 13:00:00,21.44,21.51,21.43,21.49,50000.0,21.44,21.51,21.43,21.49,50000.0
2011-02-07 13:30:00,21.49,21.51,21.3,21.31,79900.0,21.49,21.51,21.3,21.31,79900.0
2011-02-07 14:00:00,21.31,21.37,21.28,21.31,30200.0,21.31,21.37,21.28,21.31,30200.0
2011-02-07 14:30:00,21.31,21.32,21.1,21.15,45600.0,21.31,21.32,21.1,21.15,45600.0
2011-02-07 15:00:00,21.15,21.23,21.13,21.18,45200.0,21.15,21.23,21.13,21.18,45200.0
2011-02-07 15:30:00,21.17,21.19,21.14,21.15,85700.0,21.17,21.19,21.14,21.15,85700.0
2011-02-08 09:30:00,21.21,21.21,20.93,21.07,54600.0,21.21,21.21,20.93,21.07,54600.0
2011-02-08 10:00:00,21.05,21.09,20.99,21.05,55500.0,21.05,21.09,20.99,21.05,55500.0
2011-02-08 10:30:00,21.07,21.09,20.95,21.04,84700.0,21.07,21.09,20.95,21.04,84700.0
2011-02-08 11:00:00,21.05,21.09,20.99,21.08,25500.0,21.05,21.09,20.99,21.08,25500.0
2011-02-08 11:30:00,21.09,21.15,21.07,21.15,45000.0,21.09,21.15,21.07,21.15,45000.0
2011-02-08 12:00:00,21.16,21.21,21.16,21.2,17000.0,21.16,21.21,21.16,21.2,17000.0
2011-02-08 12:30:00,21.2,21.32,21.2,21.28,42300.0,21.2,21.32,21.2,21.28,42300.0
2011-02-08 13:00:00,21.28,21.3,21.17,21.21,29700.0,21.28,21.3,21.17,21.21,29700.0
2011-02-08 13:30:00,21.22,21.26,21.21,21.21,22000.0,21.22,21.26,21.21,21.21,22000.0
2011-02-08 14:00:00,21.21,21.25,21.2,21.25,23400.0,21.21,21.25,21.2,21.25,23400.0
2011-02-08 14:30:00,21.25,21.28,21.2,21.2,41200.0,21.25,21.28,21.2,21.2,41200.0
2011-02-08 15:00:00,21.21,21.25,21.18,21.19,43300.0,21.21,21.25,21.18,21.19,43300.0
2011-02-08 15:30:00,21.2,21.27,21.19,21.27,78400.0,21.2,21.27,21.19,21.27,78400.0
2011-02-09 09:30:00,21.18,21.28,21.14,21.25,19000.0,21.18,21.28,21.14,21.25,19000.0
2011-02-09 10:00:00,21.24,21.26,21.18,21.22,11700.0,21.24,21.26,21.18,21.22,11700.0
2011-02-09 10:30:00,21.22,21.32,21.22,21.32,26700.0,21.22,21.32,21.22,21.32,26700.0
2011-02-09 11:00:00,21.31,21.33,21.26,21.31,56900.0,21.31,21.33,21.26,21.31,56900.0
2011-02-09 11:30:00,21.31,21.31,21.28,21.29,34400.0,21.31,21.31,21.28,21.29,34400.0
2011-02-09 12:00:00,21.29,21.37,21.27,21.28,51800.0,21.29,21.37,21.27,21.28,51800.0
2011-02-09 12:30:00,21.28,21.28,21.2,21.2,15500.0,21.28,21.28,21.2,21.2,15500.0
2011-02-09 13:00:00,21.2,21.25,21.19,21.23,18000.0,21.2,21.25,21.19,21.23,18000.0
2011-02-09 13:30:00,21.22,21.22,21.15,21.19,12100.0,21.22,21.22,21.15,21.19,12100.0
2011-02-09 14:00:00,21.19,21.19,21.14,21.17,28500.0,21.19,21.19,21.14,21.17,28500.0
2011-02-09 14:30:00,21.16,21.18,21.1,21.12,28700.0,21.16,21.18,21.1,21.12,28700.0
2011-02-09 15:00:00,21.12,21.16,21.11,21.13,18700.0,21.12,21.16,21.11,21.13,18700.0
2011-02-09 15:30:00,21.14,21.14,21.08,21.09,84700.0,21.14,21.14,21.08,21.09,84700.0
2011-02-10 09:30:00,20.93,20.99,20.82,20.92,50300.0,20.93,20.99,20.82,20.92,50300.0
2011-02-10 10:00:00,20.92,21.05,20.88,21.05,32200.0,20.92,21.05,20.88,21.05,32200.0
2011-02-10 10:30:00,21.04,21.1,21.01,21.04,19200.0,21.04,21.1,21.01,21.04,19200.0
2011-02-10 11:00:00,21.02,21.1,21.01,21.1,17600.0,21.02,21.1,21.01,21.1,17600.0
2011-02-10 11:30:00,21.09,21.13,21.06,21.07,25000.0,21.09,21.13,21.06,21.07,25000.0
2011-02-10 12:00:00,21.08,21.08,21.05,21.08,10600.0,21.08,21.08,21.05,21.08,10600.0
2011-02-10 12:30:00,21.07,21.09,21.03,21.04,8600.0,21.07,21.09,21.03,21.04,8600.0
2011-02-10 13:00:00,21.05,21.08,21.03,21.05,9700.0,21.05,21.08,21.03,21.05,9700.0
2011-02-10 13:30:00,21.04,21.09,21.03,21.06,22700.0,21.04,21.09,21.03,21.06,22700.0
2011-02-10 14:00:00,21.06,21.08,21.04,21.08,17200.0,21.06,21.08,21.04,21.08,17200.0
2011-02-10 14:30:00,21.08,21.1,21.04,21.04,20600.0,21.08,21.1,21.04,21.04,20600.0
2011-02-10 15:00:00,21.04,21.06,21.01,21.03,38600.0,21.04,21.06,21.01,21.03,38600.0
2011-02-10 15:30:00,21.03,21.05,20.96,21.04,80900.0,21.03,21.05,20.96,21.04,80900.0
2011-02-11 09:30:00,20.97,21.08,20.84,21.04,18700.0,20.97,21.08,20.84,21.04,18700.0
2011-02-11 10:00:00,21.05,21.08,20.98,21.07,13000.0,21.05,21.08,20.98,21.07,13000.0
2011-02-11 10:30:00,21.07,21.12,20.98,21.12,30100.0,21.07,21.12,20.98,21.12,30100.0
2011-02-11 11:00:00,21.12,21.29,21.08,21.29,56200.0,21.12,21.29,21.08,21.29,56200.0
2011-02-11 11:30:00,21.28,21.3,21.22,21.22,32200.0,21.28,21.3,21.22,21.22,32200.0
2011-02-11 12:00:00,21.23,21.23,21.09,21.09,24000.0,21.23,21.23,21.09,21.09,24000.0
2011-02-11 12:30:00,21.11,21.16,21.1,21.15,11900.0,21.11,21.16,21.1,21.15,11900.0
2011-02-11 13:00:00,21.15,21.19,21.14,21.16,10800.0,21.15,21.19,21.14,21.16,10800.0
2011-02-11 13:30:00,21.17,21.19,21.11,21.17,24400.0,21.17,21.19,21.11,21.17,24400.0
2011-02-11 14:00:00,21.17,21.22,21.15,21.19,22600.0,21.17,21.22,21.15,21.19,22600.0
2011-02-11 14:30:00,21.19,21.21,21.18,21.2,23000.0,21.19,21.21,21.18,21.2,23000.0
2011-02-11 15:00:00,21.2,21.24,21.19,21.22,33000.0,21.2,21.24,21.19,21.22,33000.0
2011-02-11 15:30:00,21.21,21.21,21.18,21.21,68700.0,21.21,21.21,21.18,21.21,68700.0
2011-02-14 09:30:00,21.0,21.3,21.0,21.28,67400.0,21.0,21.3,21.0,21.28,67400.0
2011-02-14 10:00:00,21.28,21.31,21.26,21.3,32700.0,21.28,21.31,21.26,21.3,32700.0
2011-02-14 10:30:00,21.31,21.33,21.25,21.26,40500.0,21.31,21.33,21.25,21.26,40500.0
2011-02-14 11:00:00,21.27,21.27,21.21,21.24,14500.0,21.27,21.27,21.21,21.24,14500.0
2011-02-14 11:30:00,21.24,21.28,21.23,21.28,19100.0,21.24,21.28,21.23,21.28,19100.0
2011-02-14 12:00:00,21.27,21.29,21.21,21.21,28000.0,21.27,21.29,21.21,21.21,28000.0
2011-02-14 12:30:00,21.22,21.23,21.18,21.22,19000.0,21.22,21.23,21.18,21.22,19000.0
2011-02-14 13:00:00,21.21,21.23,21.15,21.15,15700.0,21.21,21.23,21.15,21.15,15700.0
2011-02-14 13:30:00,21.16,21.18,21.15,21.16,13100.0,21.16,21.18,21.15,21.16,13100.0
2011-02-14 14:00:00,21.15,21.22,21.15,21.22,17400.0,21.15,21.22,21.15,21.22,17400.0
2011-02-14 14:30:00,21.22,21.22,21.15,21.15,15000.0,21.22,21.22,21.15,21.15,15000.0
2011-02-14 15:00:00,21.16,21.22,21.16,21.17,18500.0,21.16,21.22,21.16,21.17,18500.0
2011-02-14 15:30:00,21.17,21.18,21.14,21.18,84200.0,21.17,21.18,21.14,21.18,84200.0
2011-02-15 09:30:00,21.1,21.29,21.1,21.13,26200.0,21.1,21.29,21.1,21.13,26200.0
2011-02-15 10:00:00,21.13,21.16,20.99,20.99,39000.0,21.13,21.16,20.99,20.99,39000.0
2011-02-15 10:30:00,20.99,21.1,20.98,21.09,32900.0,20.99,21.1,20.98,21.09,32900.0
2011-02-15 11:00:00,21.08,21.45,21.06,21.43,272600.0,21.08,21.45,21.06,21.43,272600.0
2011-02-15 11:30:00,21.43,21.46,21.13,21.13,121600.0,21.43,21.46,21.13,21.13,121600.0
2011-02-15 12:00:00,21.13,21.58,21.13,21.5,125100.0,21.13,21.58,21.13,21.5,125100.0
2011-02-15 12:30:00,21.5,21.64,21.5,21.57,86100.0,21.5,21.64,21.5,21.57,86100.0
2011-02-15 13:00:00,21.59,21.59,21.4,21.57,78700.0,21.59,21.59,21.4,21.57,78700.0
2011-02-15 13:30:00,21.58,21.61,21.51,21.52,73200.0,21.58,21.61,21.51,21.52,73200.0
2011-02-15 14:00:00,21.53,21.61,21.48,21.61,55500.0,21.53,21.61,21.48,21.61,55500.0
2011-02-15 14:30:00,21.61,21.95,21.59,21.89,155900.0,21.61,21.95,21.59,21.89,155900.0
2011-02-15 15:00:00,21.87,22.05,21.86,21.96,287000.0,21.87,22.05,21.86,21.96,287000.0
2011-02-15 15:30:00,21.96,21.99,21.79,21.84,290900.0,21.96,21.99,21.79,21.84,290900.0
2011-02-16 09:30:00,21.89,21.96,21.59,21.95,150500.0,21.89,21.96,21.59,21.95,150500.0
2011-02-16 10:00:00,21.95,22.03,21.84,21.91,98600.0,21.95,22.03,21.84,21.91,98600.0
2011-02-16 10:30:00,21.9,21.95,21.76,21.78,65400.0,21.9,21.95,21.76,21.78,65400.0
2011-02-16 11:00:00,21.8,21.83,21.77,21.78,30900.0,21.8,21.83,21.77,21.78,30900.0
2011-02-16 11:30:00,21.79,21.9,21.77,21.87,29900.0,21.79,21.9,21.77,21.87,29900.0
2011-02-16 12:00:00,21.88,21.88,21.78,21.83,30500.0,21.88,21.88,21.78,21.83,30500.0
2011-02-16 12:30:00,21.82,21.92,21.82,21.91,30600.0,21.82,21.92,21.82,21.91,30600.0
2011-02-16 13:00:00,21.9,21.92,21.81,21.82,22800.0,21.9,21.92,21.81,21.82,22800.0
2011-02-16 13:30:00,21.81,21.9,21.81,21.88,38700.0,21.81,21.9,21.81,21.88,38700.0
2011-02-16 14:00:00,21.88,21.88,21.8,21.83,63800.0,21.88,21.88,21.8,21.83,63800.0
2011-02-16 14:30:00,21.83,21.85,21.79,21.82,46400.0,21.83,21.85,21.79,21.82,46400.0
2011-02-16 15:00:00,21.81,21.87,21.81,21.85,44900.0,21.81,21.87,21.81,21.85,44900.0
2011-02-16 15:30:00,21.84,21.9,21.82,21.82,97300.0,21.84,21.9,21.82,21.82,97300.0
2011-02-17 09:30:00,21.76,21.89,21.66,21.88,32100.0,21.76,21.89,21.66,21.88,32100.0
2011-02-17 10:00:00,21.88,21.92,21.82,21.92,31400.0,21.88,21.92,21.82,21.92,31400.0
2011-02-17 10:30:00,21.93,22.02,21.93,22.0,39000.0,21.93,22.02,21.93,22.0,39000.0
2011-02-17 11:00:00,21.99,22.2,21.99,22.18,110400.0,21.99,22.2,21.99,22.18,110400.0
2011-02-17 11:30:00,22.18,22.2,22.09,22.19,44100.0,22.18,22.2,22.09,22.19,44100.0
2011-02-17 12:00:00,22.19,22.2,22.13,22.15,24900.0,22.19,22.2,22.13,22.15,24900.0
2011-02-17 12:30:00,22.16,22.2,22.06,22.06,66300.0,22.16,22.2,22.06,22.06,66300.0
2011-02-17 13:00:00,22.06,22.16,22.03,22.13,62200.0,22.06,22.16,22.03,22.13,62200.0
2011-02-17 13:30:00,22.14,22.15,22.1,22.12,27200.0,22.14,22.15,22.1,22.12,27200.0
2011-02-17 14:00:00,22.12,22.14,22.04,22.04,42600.0,22.12,22.14,22.04,22.04,42600.0
2011-02-17 14:30:00,22.04,22.1,22.02,22.1,36800.0,22.04,22.1,22.02,22.1,36800.0
2011-02-17 15:00:00,22.1,22.16,22.08,22.14,63700.0,22.1,22.16,22.08,22.14,63700.0
2011-02-17 15:30:00,22.14,22.15,22.03,22.03,120500.0,22.14,22.15,22.03,22.03,120500.0
2011-02-18 09:30:00,22.09,22.09,21.92,21.96,48400.0,22.09,22.09,21.92,21.96,48400.0
2011-02-18 10:00:00,21.96,21.97,21.82,21.82,60600.0,21.96,21.97,21.82,21.82,60600.0
2011-02-18 10:30:00,21.82,21.88,21.76,21.76,40100.0,21.82,21.88,21.76,21.76,40100.0
2011-02-18 11:00:00,21.77,21.82,21.75,21.78,32300.0,21.77,21.82,21.75,21.78,32300.0
2011-02-18 11:30:00,21.78,21.86,21.77,21.77,32400.0,21.78,21.86,21.77,21.77,32400.0
2011-02-18 12:00:00,21.78,21.8,21.72,21.79,41100.0,21.78,21.8,21.72,21.79,41100.0
2011-02-18 12:30:00,21.78,21.79,21.74,21.74,19200.0,21.78,21.79,21.74,21.74,19200.0
2011-02-18 13:00:00,21.74,21.78,21.71,21.72,23400.0,21.74,21.78,21.71,21.72,23400.0
2011-02-18 13:30:00,21.71,21.72,21.65,21.72,34500.0,21.71,21.72,21.65,21.72,34500.0
2011-02-18 14:00:00,21.72,21.76,21.65,21.65,39600.0,21.72,21.76,21.65,21.65,39600.0
2011-02-18 14:30:00,21.65,21.72,21.65,21.69,50500.0,21.65,21.72,21.65,21.69,50500.0
2011-02-18 15:00:00,21.69,21.71,21.62,21.62,61200.0,21.69,21.71,21.62,21.62,61200.0
2011-02-18 15:30:00,21.62,21.71,21.59,21.71,133700.0,21.62,21.71,21.59,21.71,133700.0
2011-02-22 09:30:00,21.41,21.46,20.81,21.13,220800.0,21.41,21.46,20.81,21.13,220800.0
2011-02-22 10:00:00,21.14,21.23,21.08,21.17,51400.0,21.14,21.23,21.08,21.17,51400.0
2011-02-22 10:30:00,21.15,21.25,21.14,21.19,37600.0,21.15,21.25,21.14,21.19,37600.0
2011-02-22 11:00:00,21.21,21.25,21.07,21.12,36900.0,21.21,21.25,21.07,21.12,36900.0
2011-02-22 11:30:00,21.11,21.14,21.04,21.04,36500.0,21.11,21.14,21.04,21.04,36500.0
2011-02-22 12:00:00,21.05,21.05,21.0,21.03,26300.0,21.05,21.05,21.0,21.03,26300.0
2011-02-22 12:30:00,21.02,21.02,20.86,20.9,47900.0,21.02,21.02,20.86,20.9,47900.0
2011-02-22 13:00:00,20.89,20.9,20.75,20.79,58000.0,20.89,20.9,20.75,20.79,58000.0
2011-02-22 13:30:00,20.79,20.82,20.76,20.79,40000.0,20.79,20.82,20.76,20.79,40000.0
2011-02-22 14:00:00,20.8,20.83,20.78,20.82,36300.0,20.8,20.83,20.78,20.82,36300.0
2011-02-22 14:30:00,20.82,20.96,20.81,20.93,49000.0,20.82,20.96,20.81,20.93,49000.0
2011-02-22 15:00:00,20.93,20.96,20.8,20.81,67300.0,20.93,20.96,20.8,20.81,67300.0
2011-02-22 15:30:00,20.8,20.83,20.79,20.81,161200.0,20.8,20.83,20.79,20.81,161200.0
2011-02-23 09:30:00,20.78,20.83,20.46,20.48,127600.0,20.78,20.83,20.46,20.48,127600.0
2011-02-23 10:00:00,20.49,20.5,20.27,20.28,68300.0,20.49,20.5,20.27,20.28,68300.0
2011-02-23 10:30:00,20.29,20.33,20.12,20.23,76600.0,20.29,20.33,20.12,20.23,76600.0
2011-02-23 11:00:00,20.23,20.23,20.15,20.16,47000.0,20.23,20.23,20.15,20.16,47000.0
2011-02-23 11:30:00,20.16,20.18,20.1,20.1,36400.0,20.16,20.18,20.1,20.1,36400.0
2011-02-23 12:00:00,20.1,20.1,19.87,20.04,109200.0,20.1,20.1,19.87,20.04,109200.0
2011-02-23 12:30:00,20.05,20.11,19.93,19.94,52100.0,20.05,20.11,19.93,19.94,52100.0
2011-02-23 13:00:00,19.94,19.99,19.92,19.99,59000.0,19.94,19.99,19.92,19.99,59000.0
2011-02-23 13:30:00,19.99,20.13,19.98,20.08,54800.0,19.99,20.13,19.98,20.08,54800.0
2011-02-23 14:00:00,20.08,20.16,20.07,20.1,48400.0,20.08,20.16,20.07,20.1,48400.0
2011-02-23 14:30:00,20.1,20.37,20.1,20.35,158900.0,20.1,20.37,20.1,20.35,158900.0
2011-02-23 15:00:00,20.36,20.42,20.3,20.31,100200.0,20.36,20.42,20.3,20.31,100200.0
2011-02-23 15:30:00,20.31,20.32,20.25,20.27,195900.0,20.31,20.32,20.25,20.27,195900.0
2011-02-24 09:30:00,20.2,20.38,20.01,20.36,48700.0,20.2,20.38,20.01,20.36,48700.0
2011-02-24 10:00:00,20.32,20.43,20.31,20.34,36300.0,20.32,20.43,20.31,20.34,36300.0
2011-02-24 10:30:00,20.35,20.35,20.21,20.22,48900.0,20.35,20.35,20.21,20.22,48900.0
2011-02-24 11:00:00,20.2,20.28,20.15,20.26,43600.0,20.2,20.28,20.15,20.26,43600.0
2011-02-24 11:30:00,20.25,20.3,20.14,20.2,25100.0,20.25,20.3,20.14,20.2,25100.0
2011-02-24 12:00:00,20.21,20.22,20.11,20.13,17700.0,20.21,20.22,20.11,20.13,17700.0
2011-02-24 12:30:00,20.13,20.24,20.12,20.22,31900.0,20.13,20.24,20.12,20.22,31900.0
2011-02-24 13:00:00,20.21,20.25,20.17,20.22,38800.0,20.21,20.25,20.17,20.22,38800.0
2011-02-24 13:30:00,20.21,20.21,20.0,20.05,88700.0,20.21,20.21,20.0,20.05,88700.0
2011-02-24 14:00:00,20.06,20.25,20.06,20.22,37600.0,20.06,20.25,20.06,20.22,37600.0
2011-02-24 14:30:00,20.22,20.32,20.19,20.32,79900.0,20.22,20.32,20.19,20.32,79900.0
2011-02-24 15:00:00,20.31,20.39,20.26,20.36,58000.0,20.31,20.39,20.26,20.36,58000.0
2011-02-24 15:30:00,20.36,20.4,20.28,20.3,75300.0,20.36,20.4,20.28,20.3,75300.0
2011-02-25 09:30:00,20.43,20.65,20.3,20.59,64400.0,20.43,20.65,20.3,20.59,64400.0
2011-02-25 10:00:00,20.58,20.7,20.58,20.68,42800.0,20.58,20.7,20.58,20.68,42800.0
2011-02-25 10:30:00,20.67,20.85,20.66,20.81,93000.0,20.67,20.85,20.66,20.81,93000.0
2011-02-25 11:00:00,20.81,20.81,20.66,20.69,43400.0,20.81,20.81,20.66,20.69,43400.0
2011-02-25 11:30:00,20.7,20.84,20.7,20.81,83100.0,20.7,20.84,20.7,20.81,83100.0
2011-02-25 12:00:00,20.81,20.95,20.81,20.94,64100.0,20.81,20.95,20.81,20.94,64100.0
2011-02-25 12:30:00,20.93,20.95,20.9,20.91,30600.0,20.93,20.95,20.9,20.91,30600.0
2011-02-25 13:00:00,20.91,20.92,20.87,20.88,76900.0,20.91,20.92,20.87,20.88,76900.0
2011-02-25 13:30:00,20.88,20.94,20.88,20.91,21800.0,20.88,20.94,20.88,20.91,21800.0
2011-02-25 14:00:00,20.91,20.95,20.91,20.93,29800.0,20.91,20.95,20.91,20.93,29800.0
2011-02-25 14:30:00,20.93,21.04,20.92,21.03,40700.0,20.93,21.04,20.92,21.03,40700.0
2011-02-25 15:00:00,21.03,21.07,20.99,21.04,56800.0,21.03,21.07,20.99,21.04,56800.0
2011-02-25 15:30:00,21.05,21.1,20.99,21.1,138400.0,21.05,21.1,20.99,21.1,138400.0
2011-02-28 09:30:00,21.21,21.25,21.07,21.17,53200.0,21.21,21.25,21.07,21.17,53200.0
2011-02-28 10:00:00,21.17,21.2,21.06,21.08,40000.0,21.17,21.2,21.06,21.08,40000.0
2011-02-28 10:30:00,21.08,21.12,20.92,21.0,43300.0,21.08,21.12,20.92,21.0,43300.0
2011-02-28 11:00:00,20.99,20.99,20.82,20.84,33000.0,20.99,20.99,20.82,20.84,33000.0
2011-02-28 11:30:00,20.81,20.88,20.77,20.82,35100.0,20.81,20.88,20.77,20.82,35100.0
2011-02-28 12:00:00,20.81,20.84,20.69,20.7,40600.0,20.81,20.84,20.69,20.7,40600.0
2011-02-28 12:30:00,20.71,20.79,20.7,20.7,75300.0,20.71,20.79,20.7,20.7,75300.0
2011-02-28 13:00:00,20.7,20.73,20.59,20.6,52200.0,20.7,20.73,20.59,20.6,52200.0
2011-02-28 13:30:00,20.6,20.6,20.52,20.52,38900.0,20.6,20.6,20.52,20.52,38900.0
2011-02-28 14:00:00,20.52,20.57,20.49,20.56,61100.0,20.52,20.57,20.49,20.56,61100.0
2011-02-28 14:30:00,20.57,20.58,20.48,20.54,66100.0,20.57,20.58,20.48,20.54,66100.0
2011-02-28 15:00:00,20.55,20.57,20.48,20.51,106600.0,20.55,20.57,20.48,20.51,106600.0
2011-02-28 15:30:00,20.52,20.57,20.48,20.55,141200.0,20.52,20.57,20.48,20.55,141200.0
2011-03-01 09:30:00,20.59,20.69,20.26,20.37,73000.0,20.59,20.69,20.26,20.37,73000.0
2011-03-01 10:00:00,20.38,20.39,20.26,20.26,58700.0,20.38,20.39,20.26,20.26,58700.0
2011-03-01 10:30:00,20.25,20.43,20.24,20.42,42900.0,20.25,20.43,20.24,20.42,42900.0
2011-03-01 11:00:00,20.41,20.44,20.28,20.28,20200.0,20.41,20.44,20.28,20.28,20200.0
2011-03-01 11:30:00,20.28,20.34,20.24,20.25,37400.0,20.28,20.34,20.24,20.25,37400.0
2011-03-01 12:00:00,20.25,20.25,20.19,20.2,31100.0,20.25,20.25,20.19,20.2,31100.0
2011-03-01 12:30:00,20.21,20.24,20.17,20.19,16400.0,20.21,20.24,20.17,20.19,16400.0
2011-03-01 13:00:00,20.19,20.19,20.15,20.16,41600.0,20.19,20.19,20.15,20.16,41600.0
2011-03-01 13:30:00,20.17,20.23,20.17,20.21,38300.0,20.17,20.23,20.17,20.21,38300.0
2011-03-01 14:00:00,20.21,20.22,20.16,20.16,47300.0,20.21,20.22,20.16,20.16,47300.0
2011-03-01 14:30:00,20.15,20.2,20.15,20.16,28700.0,20.15,20.2,20.15,20.16,28700.0
2011-03-01 15:00:00,20.16,20.2,20.15,20.17,78000.0,20.16,20.2,20.15,20.17,78000.0
2011-03-01 15:30:00,20.16,20.21,20.15,20.18,72200.0,20.16,20.21,20.15,20.18,72200.0
2011-03-02 09:30:00,20.19,20.51,20.14,20.5,80300.0,20.19,20.51,20.14,20.5,80300.0
2011-03-02 10:00:00,20.49,20.61,20.49,20.6,79600.0,20.49,20.61,20.49,20.6,79600.0
2011-03-02 10:30:00,20.6,20.79,20.6,20.73,58500.0,20.6,20.79,20.6,20.73,58500.0
2011-03-02 11:00:00,20.72,20.74,20.58,20.58,47800.0,20.72,20.74,20.58,20.58,47800.0
2011-03-02 11:30:00,20.58,20.65,20.5,20.51,56900.0,20.58,20.65,20.5,20.51,56900.0
2011-03-02 12:00:00,20.5,20.62,20.46,20.59,43600.0,20.5,20.62,20.46,20.59,43600.0
2011-03-02 12:30:00,20.58,20.65,20.56,20.58,16900.0,20.58,20.65,20.56,20.58,16900.0
2011-03-02 13:00:00,20.58,20.6,20.47,20.49,26000.0,20.58,20.6,20.47,20.49,26000.0
2011-03-02 13:30:00,20.48,20.5,20.41,20.42,23800.0,20.48,20.5,20.41,20.42,23800.0
2011-03-02 14:00:00,20.41,21.22,20.3,20.39,350600.0,20.41,21.22,20.3,20.39,350600.0
2011-03-02 14:30:00,20.38,20.63,20.37,20.54,44700.0,20.38,20.63,20.37,20.54,44700.0
2011-03-02 15:00:00,20.54,20.59,20.42,20.42,35500.0,20.54,20.59,20.42,20.42,35500.0
2011-03-02 15:30:00,20.43,20.56,20.43,20.54,82100.0,20.43,20.56,20.43,20.54,82100.0
2011-03-03 09:30:00,20.71,20.72,20.53,20.61,47900.0,20.71,20.72,20.53,20.61,47900.0
2011-03-03 10:00:00,20.6,20.64,20.45,20.57,30900.0,20.6,20.64,20.45,20.57,30900.0
2011-03-03 10:30:00,20.55,20.58,20.46,20.49,17800.0,20.55,20.58,20.46,20.49,17800.0
2011-03-03 11:00:00,20.48,20.52,20.39,20.47,43200.0,20.48,20.52,20.39,20.47,43200.0
2011-03-03 11:30:00,20.49,20.52,20.45,20.5,31800.0,20.49,20.52,20.45,20.5,31800.0
2011-03-03 12:00:00,20.52,20.58,20.48,20.51,50800.0,20.52,20.58,20.48,20.51,50800.0
2011-03-03 12:30:00,20.51,20.61,20.5,20.55,25500.0,20.51,20.61,20.5,20.55,25500.0
2011-03-03 13:00:00,20.55,20.58,20.53,20.53,19800.0,20.55,20.58,20.53,20.53,19800.0
2011-03-03 13:30:00,20.52,20.52,20.49,20.51,18900.0,20.52,20.52,20.49,20.51,18900.0
2011-03-03 14:00:00,20.51,20.64,20.51,20.58,20700.0,20.51,20.64,20.51,20.58,20700.0
2011-03-03 14:30:00,20.58,20.63,20.57,20.61,28800.0,20.58,20.63,20.57,20.61,28800.0
2011-03-03 15:00:00,20.61,20.61,20.56,20.56,29700.0,20.61,20.61,20.56,20.56,29700.0
2011-03-03 15:30:00,20.56,20.57,20.52,20.55,52100.0,20.56,20.57,20.52,20.55,52100.0
2011-03-04 09:30:00,20.48,20.6,20.32,20.5,37100.0,20.48,20.6,20.32,20.5,37100.0
2011-03-04 10:00:00,20.5,20.54,20.45,20.5,40000.0,20.5,20.54,20.45,20.5,40000.0
2011-03-04 10:30:00,20.5,20.68,20.47,20.68,27300.0,20.5,20.68,20.47,20.68,27300.0
2011-03-04 11:00:00,20.67,20.68,20.52,20.57,28000.0,20.67,20.68,20.52,20.57,28000.0
2011-03-04 11:30:00,20.55,20.64,20.49,20.49,28600.0,20.55,20.64,20.49,20.49,28600.0
2011-03-04 12:00:00,20.48,20.48,20.35,20.38,14700.0,20.48,20.48,20.35,20.38,14700.0
2011-03-04 12:30:00,20.38,20.47,20.37,20.4,18000.0,20.38,20.47,20.37,20.4,18000.0
2011-03-04 13:00:00,20.39,20.42,20.33,20.35,24200.0,20.39,20.42,20.33,20.35,24200.0
2011-03-04 13:30:00,20.36,20.42,20.3,20.33,19500.0,20.36,20.42,20.3,20.33,19500.0
2011-03-04 14:00:00,20.33,20.36,20.3,20.35,43600.0,20.33,20.36,20.3,20.35,43600.0
2011-03-04 14:30:00,20.35,20.37,20.3,20.32,15200.0,20.35,20.37,20.3,20.32,15200.0
2011-03-04 15:00:00,20.33,20.38,20.31,20.31,46800.0,20.33,20.38,20.31,20.31,46800.0
2011-03-04 15:30:00,20.31,20.36,20.28,20.32,96500.0,20.31,20.36,20.28,20.32,96500.0
2011-03-07 09:30:00,20.35,20.5,20.26,20.34,58200.0,20.35,20.5,20.26,20.34,58200.0
2011-03-07 10:00:00,20.33,20.33,20.19,20.29,26200.0,20.33,20.33,20.19,20.29,26200.0
2011-03-07 10:30:00,20.28,20.3,20.02,20.08,38600.0,20.28,20.3,20.02,20.08,38600.0
2011-03-07 11:00:00,20.07,20.08,19.99,19.99,59700.0,20.07,20.08,19.99,19.99,59700.0
2011-03-07 11:30:00,20.0,20.08,19.98,20.01,50800.0,20.0,20.08,19.98,20.01,50800.0
2011-03-07 12:00:00,20.0,20.07,20.0,20.0,24700.0,20.0,20.07,20.0,20.0,24700.0
2011-03-07 12:30:00,20.0,20.04,19.99,20.0,42500.0,20.0,20.04,19.99,20.0,42500.0
2011-03-07 13:00:00,20.0,20.1,19.98,20.06,64400.0,20.0,20.1,19.98,20.06,64400.0
2011-03-07 13:30:00,20.05,20.07,20.02,20.04,28900.0,20.05,20.07,20.02,20.04,28900.0
2011-03-07 14:00:00,20.04,20.11,20.01,20.1,26900.0,20.04,20.11,20.01,20.1,26900.0
2011-03-07 14:30:00,20.09,20.14,20.07,20.13,33200.0,20.09,20.14,20.07,20.13,33200.0
2011-03-07 15:00:00,20.13,20.21,20.09,20.18,41500.0,20.13,20.21,20.09,20.18,41500.0
2011-03-07 15:30:00,20.18,20.25,20.12,20.13,72600.0,20.18,20.25,20.12,20.13,72600.0
2011-03-08 09:30:00,20.16,20.16,20.0,20.04,94600.0,20.16,20.16,20.0,20.04,94600.0
2011-03-08 10:00:00,20.07,20.14,19.95,20.0,82000.0,20.07,20.14,19.95,20.0,82000.0
2011-03-08 10:30:00,20.0,20.09,19.98,19.99,52900.0,20.0,20.09,19.98,19.99,52900.0
2011-03-08 11:00:00,20.0,20.07,19.98,20.04,30100.0,20.0,20.07,19.98,20.04,30100.0
2011-03-08 11:30:00,20.06,20.07,19.99,20.06,29700.0,20.06,20.07,19.99,20.06,29700.0
2011-03-08 12:00:00,20.07,20.08,20.02,20.04,21000.0,20.07,20.08,20.02,20.04,21000.0
2011-03-08 12:30:00,20.05,20.1,20.05,20.07,18900.0,20.05,20.1,20.05,20.07,18900.0
2011-03-08 13:00:00,20.06,20.11,20.05,20.11,35300.0,20.06,20.11,20.05,20.11,35300.0
2011-03-08 13:30:00,20.11,20.12,20.07,20.08,26900.0,20.11,20.12,20.07,20.08,26900.0
2011-03-08 14:00:00,20.08,20.08,20.0,20.0,43900.0,20.08,20.08,20.0,20.0,43900.0
2011-03-08 14:30:00,20.0,20.04,20.0,20.04,33100.0,20.0,20.04,20.0,20.04,33100.0
2011-03-08 15:00:00,20.03,20.04,20.0,20.0,25300.0,20.03,20.04,20.0,20.0,25300.0
2011-03-08 15:30:00,20.0,20.02,19.97,19.97,85200.0,20.0,20.02,19.97,19.97,85200.0
2011-03-09 09:30:00,19.91,19.91,19.64,19.81,128900.0,19.91,19.91,19.64,19.81,128900.0
2011-03-09 10:00:00,19.82,19.91,19.74,19.9,42800.0,19.82,19.91,19.74,19.9,42800.0
2011-03-09 10:30:00,19.91,19.93,19.73,19.79,34600.0,19.91,19.93,19.73,19.79,34600.0
2011-03-09 11:00:00,19.76,19.82,19.73,19.73,35800.0,19.76,19.82,19.73,19.73,35800.0
2011-03-09 11:30:00,19.73,19.89,19.71,19.87,64900.0,19.73,19.89,19.71,19.87,64900.0
2011-03-09 12:00:00,19.87,19.92,19.79,19.8,12000.0,19.87,19.92,19.79,19.8,12000.0
2011-03-09 12:30:00,19.78,19.89,19.76,19.87,25600.0,19.78,19.89,19.76,19.87,25600.0
2011-03-09 13:00:00,19.88,19.92,19.85,19.87,42500.0,19.88,19.92,19.85,19.87,42500.0
2011-03-09 13:30:00,19.87,19.87,19.78,19.82,15900.0,19.87,19.87,19.78,19.82,15900.0
2011-03-09 14:00:00,19.81,19.91,19.81,19.9,21400.0,19.81,19.91,19.81,19.9,21400.0
2011-03-09 14:30:00,19.9,19.91,19.82,19.88,27700.0,19.9,19.91,19.82,19.88,27700.0
2011-03-09 15:00:00,19.88,19.91,19.86,19.87,23700.0,19.88,19.91,19.86,19.87,23700.0
2011-03-09 15:30:00,19.88,19.88,19.79,19.82,66800.0,19.88,19.88,19.79,19.82,66800.0
2011-03-10 09:30:00,19.68,19.7,19.37,19.4,102800.0,19.68,19.7,19.37,19.4,102800.0
2011-03-10 10:00:00,19.39,19.49,19.35,19.46,46600.0,19.39,19.49,19.35,19.46,46600.0
2011-03-10 10:30:00,19.45,19.45,19.35,19.39,41700.0,19.45,19.45,19.35,19.39,41700.0
2011-03-10 11:00:00,19.39,19.46,19.39,19.43,34200.0,19.39,19.46,19.39,19.43,34200.0
2011-03-10 11:30:00,19.42,19.48,19.39,19.48,19300.0,19.42,19.48,19.39,19.48,19300.0
2011-03-10 12:00:00,19.47,19.5,19.41,19.41,20600.0,19.47,19.5,19.41,19.41,20600.0
2011-03-10 12:30:00,19.44,19.5,19.41,19.49,31300.0,19.44,19.5,19.41,19.49,31300.0
2011-03-10 13:00:00,19.49,19.54,19.42,19.42,35800.0,19.49,19.54,19.42,19.42,35800.0
2011-03-10 13:30:00,19.42,19.53,19.39,19.52,69900.0,19.42,19.53,19.39,19.52,69900.0
2011-03-10 14:00:00,19.53,19.55,19.48,19.49,35100.0,19.53,19.55,19.48,19.49,35100.0
2011-03-10 14:30:00,19.49,19.56,19.49,19.53,39900.0,19.49,19.56,19.49,19.53,39900.0
2011-03-10 15:00:00,19.54,19.55,19.39,19.41,50200.0,19.54,19.55,19.39,19.41,50200.0
2011-03-10 15:30:00,19.42,19.48,19.31,19.33,142100.0,19.42,19.48,19.31,19.33,142100.0
2011-03-11 09:30:00,19.21,19.48,19.13,19.34,48100.0,19.21,19.48,19.13,19.34,48100.0
2011-03-11 10:00:00,19.33,19.34,19.21,19.23,29200.0,19.33,19.34,19.21,19.23,29200.0
2011-03-11 10:30:00,19.24,19.26,19.15,19.21,32400.0,19.24,19.26,19.15,19.21,32400.0
2011-03-11 11:00:00,19.2,19.28,19.2,19.27,28100.0,19.2,19.28,19.2,19.27,28100.0
2011-03-11 11:30:00,19.26,19.32,19.26,19.26,22200.0,19.26,19.32,19.26,19.26,22200.0
2011-03-11 12:00:00,19.27,19.3,19.25,19.28,20200.0,19.27,19.3,19.25,19.28,20200.0
2011-03-11 12:30:00,19.29,19.31,19.25,19.26,37900.0,19.29,19.31,19.25,19.26,37900.0
2011-03-11 13:00:00,19.27,19.27,19.21,19.23,14100.0,19.27,19.27,19.21,19.23,14100.0
2011-03-11 13:30:00,19.24,19.24,19.2,19.21,16800.0,19.24,19.24,19.2,19.21,16800.0
2011-03-11 14:00:00,19.2,19.25,19.2,19.24,20800.0,19.2,19.25,19.2,19.24,20800.0
2011-03-11 14:30:00,19.25,19.28,19.25,19.28,25300.0,19.25,19.28,19.25,19.28,25300.0
2011-03-11 15:00:00,19.28,19.34,19.27,19.32,46400.0,19.28,19.34,19.27,19.32,46400.0
2011-03-11 15:30:00,19.32,19.34,19.27,19.3,161400.0,19.32,19.34,19.27,19.3,161400.0
2011-03-14 09:30:00,19.23,19.42,19.23,19.38,54200.0,19.23,19.42,19.23,19.38,54200.0
2011-03-14 10:00:00,19.39,19.41,19.25,19.25,46700.0,19.39,19.41,19.25,19.25,46700.0
2011-03-14 10:30:00,19.24,19.34,19.2,19.23,51600.0,19.24,19.34,19.2,19.23,51600.0
2011-03-14 11:00:00,19.23,19.3,19.07,19.12,53700.0,19.23,19.3,19.07,19.12,53700.0
2011-03-14 11:30:00,19.12,19.24,19.08,19.19,24300.0,19.12,19.24,19.08,19.19,24300.0
2011-03-14 12:00:00,19.19,19.21,19.14,19.17,16900.0,19.19,19.21,19.14,19.17,16900.0
2011-03-14 12:30:00,19.17,19.18,19.11,19.17,19900.0,19.17,19.18,19.11,19.17,19900.0
2011-03-14 13:00:00,19.17,19.22,19.16,19.19,30900.0,19.17,19.22,19.16,19.19,30900.0
2011-03-14 13:30:00,19.19,19.23,19.17,19.17,24600.0,19.19,19.23,19.17,19.17,24600.0
2011-03-14 14:00:00,19.17,19.24,19.17,19.22,34100.0,19.17,19.24,19.17,19.22,34100.0
2011-03-14 14:30:00,19.22,19.22,19.16,19.19,62300.0,19.22,19.22,19.16,19.19,62300.0
2011-03-14 15:00:00,19.19,19.21,19.16,19.19,68200.0,19.19,19.21,19.16,19.19,68200.0
2011-03-14 15:30:00,19.19,19.25,19.15,19.18,102900.0,19.19,19.25,19.15,19.18,102900.0
2011-03-15 09:30:00,18.52,18.8,18.12,18.63,204200.0,18.52,18.8,18.12,18.63,204200.0
2011-03-15 10:00:00,18.62,18.85,18.59,18.81,127200.0,18.62,18.85,18.59,18.81,127200.0
2011-03-15 10:30:00,18.83,18.91,18.78,18.87,54900.0,18.83,18.91,18.78,18.87,54900.0
2011-03-15 11:00:00,18.87,18.91,18.83,18.86,41800.0,18.87,18.91,18.83,18.86,41800.0
2011-03-15 11:30:00,18.86,18.92,18.84,18.92,47000.0,18.86,18.92,18.84,18.92,47000.0
2011-03-15 12:00:00,18.91,18.98,18.89,18.98,38500.0,18.91,18.98,18.89,18.98,38500.0
2011-03-15 12:30:00,18.98,18.99,18.79,18.83,52100.0,18.98,18.99,18.79,18.83,52100.0
2011-03-15 13:00:00,18.83,18.84,18.69,18.69,87000.0,18.83,18.84,18.69,18.69,87000.0
2011-03-15 13:30:00,18.7,18.81,18.69,18.81,62600.0,18.7,18.81,18.69,18.81,62600.0
2011-03-15 14:00:00,18.81,18.89,18.73,18.79,76600.0,18.81,18.89,18.73,18.79,76600.0
2011-03-15 14:30:00,18.79,18.83,18.77,18.81,149400.0,18.79,18.83,18.77,18.81,149400.0
2011-03-15 15:00:00,18.81,18.87,18.77,18.87,98700.0,18.81,18.87,18.77,18.87,98700.0
2011-03-15 15:30:00,18.87,18.87,18.75,18.77,189400.0,18.87,18.87,18.75,18.77,189400.0
2011-03-16 09:30:00,20.02,20.14,19.55,19.74,530900.0,20.02,20.14,19.55,19.74,530900.0
2011-03-16 10:00:00,19.72,19.88,19.65,19.76,252200.0,19.72,19.88,19.65,19.76,252200.0
2011-03-16 10:30:00,19.76,19.85,19.7,19.7,106900.0,19.76,19.85,19.7,19.7,106900.0
2011-03-16 11:00:00,19.7,19.8,19.55,19.68,156800.0,19.7,19.8,19.55,19.68,156800.0
2011-03-16 11:30:00,19.68,19.73,19.53,19.6,96700.0,19.68,19.73,19.53,19.6,96700.0
2011-03-16 12:00:00,19.61,19.61,19.41,19.55,115000.0,19.61,19.61,19.41,19.55,115000.0
2011-03-16 12:30:00,19.56,19.58,19.34,19.58,121700.0,19.56,19.58,19.34,19.58,121700.0
2011-03-16 13:00:00,19.58,19.64,19.48,19.51,44400.0,19.58,19.64,19.48,19.51,44400.0
2011-03-16 13:30:00,19.51,19.52,19.45,19.48,40200.0,19.51,19.52,19.45,19.48,40200.0
2011-03-16 14:00:00,19.48,19.48,19.27,19.41,129500.0,19.48,19.48,19.27,19.41,129500.0
2011-03-16 14:30:00,19.42,19.64,19.39,19.61,101000.0,19.42,19.64,19.39,19.61,101000.0
2011-03-16 15:00:00,19.61,19.71,19.58,19.66,90800.0,19.61,19.71,19.58,19.66,90800.0
2011-03-16 15:30:00,19.65,19.65,19.52,19.52,223300.0,19.65,19.65,19.52,19.52,223300.0
2011-03-17 09:30:00,19.76,19.82,19.44,19.46,87700.0,19.76,19.82,19.44,19.46,87700.0
2011-03-17 10:00:00,19.47,19.53,19.36,19.45,66100.0,19.47,19.53,19.36,19.45,66100.0
2011-03-17 10:30:00,19.45,19.52,19.4,19.49,56600.0,19.45,19.52,19.4,19.49,56600.0
2011-03-17 11:00:00,19.49,19.59,19.48,19.51,55900.0,19.49,19.59,19.48,19.51,55900.0
2011-03-17 11:30:00,19.51,19.54,19.42,19.44,43400.0,19.51,19.54,19.42,19.44,43400.0
2011-03-17 12:00:00,19.44,19.44,19.38,19.39,38000.0,19.44,19.44,19.38,19.39,38000.0
2011-03-17 12:30:00,19.39,19.4,19.3,19.3,35900.0,19.39,19.4,19.3,19.3,35900.0
2011-03-17 13:00:00,19.3,19.32,19.17,19.17,28100.0,19.3,19.32,19.17,19.17,28100.0
2011-03-17 13:30:00,19.18,19.25,19.16,19.19,29300.0,19.18,19.25,19.16,19.19,29300.0
2011-03-17 14:00:00,19.18,19.19,19.15,19.16,44900.0,19.18,19.19,19.15,19.16,44900.0
2011-03-17 14:30:00,19.17,19.29,19.16,19.27,30700.0,19.17,19.29,19.16,19.27,30700.0
2011-03-17 15:00:00,19.28,19.29,19.19,19.19,35300.0,19.28,19.29,19.19,19.19,35300.0
2011-03-17 15:30:00,19.19,19.26,19.18,19.23,110800.0,19.19,19.26,19.18,19.23,110800.0
2011-03-18 09:30:00,19.35,19.44,19.25,19.27,41900.0,19.35,19.44,19.25,19.27,41900.0
2011-03-18 10:00:00,19.27,19.27,19.09,19.24,38900.0,19.27,19.27,19.09,19.24,38900.0
2011-03-18 10:30:00,19.24,19.27,19.21,19.25,35000.0,19.24,19.27,19.21,19.25,35000.0
2011-03-18 11:00:00,19.26,19.28,19.19,19.2,28400.0,19.26,19.28,19.19,19.2,28400.0
2011-03-18 11:30:00,19.2,19.3,19.2,19.27,23100.0,19.2,19.3,19.2,19.27,23100.0
2011-03-18 12:00:00,19.27,19.27,19.22,19.23,61100.0,19.27,19.27,19.22,19.23,61100.0
2011-03-18 12:30:00,19.23,19.23,19.1,19.1,67200.0,19.23,19.23,19.1,19.1,67200.0
2011-03-18 13:00:00,19.11,19.16,19.11,19.15,29700.0,19.11,19.16,19.11,19.15,29700.0
2011-03-18 13:30:00,19.15,19.25,19.13,19.23,41400.0,19.15,19.25,19.13,19.23,41400.0
2011-03-18 14:00:00,19.23,19.24,19.16,19.17,29300.0,19.23,19.24,19.16,19.17,29300.0
2011-03-18 14:30:00,19.17,19.23,19.17,19.19,35200.0,19.17,19.23,19.17,19.19,35200.0
2011-03-18 15:00:00,19.19,19.21,19.13,19.19,79100.0,19.19,19.21,19.13,19.19,79100.0
2011-03-18 15:30:00,19.2,19.21,19.0,19.06,301100.0,19.2,19.21,19.0,19.06,301100.0
2011-03-21 09:30:00,19.33,19.5,19.26,19.39,105000.0,19.33,19.5,19.26,19.39,105000.0
2011-03-21 10:00:00,19.38,19.45,19.34,19.39,68200.0,19.38,19.45,19.34,19.39,68200.0
2011-03-21 10:30:00,19.38,19.46,19.36,19.38,47500.0,19.38,19.46,19.36,19.38,47500.0
2011-03-21 11:00:00,19.37,19.44,19.32,19.38,45000.0,19.37,19.44,19.32,19.38,45000.0
2011-03-21 11:30:00,19.4,19.4,19.24,19.26,45600.0,19.4,19.4,19.24,19.26,45600.0
2011-03-21 12:00:00,19.26,19.4,19.25,19.4,23200.0,19.26,19.4,19.25,19.4,23200.0
2011-03-21 12:30:00,19.41,19.42,19.3,19.32,16200.0,19.41,19.42,19.3,19.32,16200.0
2011-03-21 13:00:00,19.3,19.32,19.27,19.27,27000.0,19.3,19.32,19.27,19.27,27000.0
2011-03-21 13:30:00,19.28,19.35,19.27,19.35,22600.0,19.28,19.35,19.27,19.35,22600.0
2011-03-21 14:00:00,19.37,19.37,19.31,19.31,25700.0,19.37,19.37,19.31,19.31,25700.0
2011-03-21 14:30:00,19.31,19.37,19.28,19.32,50500.0,19.31,19.37,19.28,19.32,50500.0
2011-03-21 15:00:00,19.31,19.35,19.29,19.3,31300.0,19.31,19.35,19.29,19.3,31300.0
2011-03-21 15:30:00,19.3,19.36,19.29,19.33,117700.0,19.3,19.36,19.29,19.33,117700.0
2011-03-22 09:30:00,19.29,19.41,19.05,19.08,56200.0,19.29,19.41,19.05,19.08,56200.0
2011-03-22 10:00:00,19.09,19.16,19.06,19.15,53300.0,19.09,19.16,19.06,19.15,53300.0
2011-03-22 10:30:00,19.15,19.15,19.13,19.14,30000.0,19.15,19.15,19.13,19.14,30000.0
2011-03-22 11:00:00,19.14,19.19,19.14,19.18,38500.0,19.14,19.19,19.14,19.18,38500.0
2011-03-22 11:30:00,19.18,19.18,19.15,19.16,23600.0,19.18,19.18,19.15,19.16,23600.0
2011-03-22 12:00:00,19.16,19.16,19.15,19.16,27500.0,19.16,19.16,19.15,19.16,27500.0
2011-03-22 12:30:00,19.16,19.16,19.09,19.09,13500.0,19.16,19.16,19.09,19.09,13500.0
2011-03-22 13:00:00,19.08,19.1,19.04,19.06,32400.0,19.08,19.1,19.04,19.06,32400.0
2011-03-22 13:30:00,19.05,19.07,19.0,19.07,29100.0,19.05,19.07,19.0,19.07,29100.0
2011-03-22 14:00:00,19.07,19.07,19.01,19.02,13800.0,19.07,19.07,19.01,19.02,13800.0
2011-03-22 14:30:00,19.02,19.03,18.98,19.01,26300.0,19.02,19.03,18.98,19.01,26300.0
2011-03-22 15:00:00,19.01,19.03,19.01,19.03,19500.0,19.01,19.03,19.01,19.03,19500.0
2011-03-22 15:30:00,19.03,19.09,19.02,19.05,88900.0,19.03,19.09,19.02,19.05,88900.0
2011-03-23 09:30:00,19.0,19.04,18.88,19.01,21800.0,19.0,19.04,18.88,19.01,21800.0
2011-03-23 10:00:00,18.96,18.97,18.82,18.92,24100.0,18.96,18.97,18.82,18.92,24100.0
2011-03-23 10:30:00,18.92,18.93,18.83,18.83,13800.0,18.92,18.93,18.83,18.83,13800.0
2011-03-23 11:00:00,18.82,18.88,18.82,18.87,20900.0,18.82,18.88,18.82,18.87,20900.0
2011-03-23 11:30:00,18.86,18.91,18.86,18.88,10900.0,18.86,18.91,18.86,18.88,10900.0
2011-03-23 12:00:00,18.89,18.95,18.87,18.94,20500.0,18.89,18.95,18.87,18.94,20500.0
2011-03-23 12:30:00,18.96,18.97,18.93,18.93,12900.0,18.96,18.97,18.93,18.93,12900.0
2011-03-23 13:00:00,18.94,18.95,18.93,18.94,9300.0,18.94,18.95,18.93,18.94,9300.0
2011-03-23 13:30:00,18.95,19.01,18.95,19.0,11700.0,18.95,19.01,18.95,19.0,11700.0
2011-03-23 14:00:00,19.0,19.0,18.96,18.98,22700.0,19.0,19.0,18.96,18.98,22700.0
2011-03-23 14:30:00,18.98,19.08,18.98,19.05,23000.0,18.98,19.08,18.98,19.05,23000.0
2011-03-23 15:00:00,19.04,19.09,19.03,19.05,48900.0,19.04,19.09,19.03,19.05,48900.0
2011-03-23 15:30:00,19.05,19.1,18.99,19.0,114500.0,19.05,19.1,18.99,19.0,114500.0
2011-03-24 09:30:00,19.17,19.35,19.17,19.22,71700.0,19.17,19.35,19.17,19.22,71700.0
2011-03-24 10:00:00,19.22,19.41,19.22,19.4,87100.0,19.22,19.41,19.22,19.4,87100.0
2011-03-24 10:30:00,19.41,19.55,19.41,19.54,67700.0,19.41,19.55,19.41,19.54,67700.0
2011-03-24 11:00:00,19.54,19.67,19.54,19.66,47300.0,19.54,19.67,19.54,19.66,47300.0
2011-03-24 11:30:00,19.64,19.78,19.64,19.73,61900.0,19.64,19.78,19.64,19.73,61900.0
2011-03-24 12:00:00,19.72,19.84,19.72,19.82,40600.0,19.72,19.84,19.72,19.82,40600.0
2011-03-24 12:30:00,19.82,19.82,19.69,19.74,52200.0,19.82,19.82,19.69,19.74,52200.0
2011-03-24 13:00:00,19.74,19.82,19.72,19.81,31500.0,19.74,19.82,19.72,19.81,31500.0
2011-03-24 13:30:00,19.81,19.83,19.77,19.82,43700.0,19.81,19.83,19.77,19.82,43700.0
2011-03-24 14:00:00,19.81,19.82,19.76,19.77,22600.0,19.81,19.82,19.76,19.77,22600.0
2011-03-24 14:30:00,19.76,19.8,19.73,19.73,49900.0,19.76,19.8,19.73,19.73,49900.0
2011-03-24 15:00:00,19.74,19.8,19.72,19.78,38600.0,19.74,19.8,19.72,19.78,38600.0
2011-03-24 15:30:00,19.78,19.79,19.69,19.7,83000.0,19.78,19.79,19.69,19.7,83000.0
2011-03-25 09:30:00,19.7,19.85,19.63,19.67,46700.0,19.7,19.85,19.63,19.67,46700.0
2011-03-25 10:00:00,19.69,19.8,19.57,19.65,45800.0,19.69,19.8,19.57,19.65,45800.0
2011-03-25 10:30:00,19.67,19.94,19.65,19.9,50500.0,19.67,19.94,19.65,19.9,50500.0
2011-03-25 11:00:00,19.9,19.92,19.85,19.85,33400.0,19.9,19.92,19.85,19.85,33400.0
2011-03-25 11:30:00,19.86,19.88,19.81,19.87,28500.0,19.86,19.88,19.81,19.87,28500.0
2011-03-25 12:00:00,19.87,19.89,19.78,19.78,28100.0,19.87,19.89,19.78,19.78,28100.0
2011-03-25 12:30:00,19.79,19.8,19.74,19.79,19200.0,19.79,19.8,19.74,19.79,19200.0
2011-03-25 13:00:00,19.79,19.8,19.78,19.79,16900.0,19.79,19.8,19.78,19.79,16900.0
2011-03-25 13:30:00,19.8,19.82,19.72,19.74,44700.0,19.8,19.82,19.72,19.74,44700.0
2011-03-25 14:00:00,19.75,19.79,19.71,19.74,25800.0,19.75,19.79,19.71,19.74,25800.0
2011-03-25 14:30:00,19.74,19.74,19.71,19.72,18900.0,19.74,19.74,19.71,19.72,18900.0
2011-03-25 15:00:00,19.72,19.75,19.66,19.67,60500.0,19.72,19.75,19.66,19.67,60500.0
2011-03-25 15:30:00,19.67,19.71,19.66,19.68,116500.0,19.67,19.71,19.66,19.68,116500.0
2011-03-28 09:30:00,19.76,19.76,19.57,19.73,29700.0,19.76,19.76,19.57,19.73,29700.0
2011-03-28 10:00:00,19.66,19.72,19.61,19.68,15800.0,19.66,19.72,19.61,19.68,15800.0
2011-03-28 10:30:00,19.68,19.76,19.59,19.61,34300.0,19.68,19.76,19.59,19.61,34300.0
2011-03-28 11:00:00,19.6,19.66,19.58,19.63,13800.0,19.6,19.66,19.58,19.63,13800.0
2011-03-28 11:30:00,19.63,19.66,19.53,19.54,11100.0,19.63,19.66,19.53,19.54,11100.0
2011-03-28 12:00:00,19.53,19.54,19.47,19.48,23400.0,19.53,19.54,19.47,19.48,23400.0
2011-03-28 12:30:00,19.48,19.5,19.47,19.48,23600.0,19.48,19.5,19.47,19.48,23600.0
2011-03-28 13:00:00,19.48,19.54,19.48,19.53,8600.0,19.48,19.54,19.48,19.53,8600.0
2011-03-28 13:30:00,19.53,19.55,19.52,19.55,11100.0,19.53,19.55,19.52,19.55,11100.0
2011-03-28 14:00:00,19.55,19.58,19.55,19.56,21200.0,19.55,19.58,19.55,19.56,21200.0
2011-03-28 14:30:00,19.57,19.59,19.56,19.58,29200.0,19.57,19.59,19.56,19.58,29200.0
2011-03-28 15:00:00,19.57,19.59,19.54,19.55,51300.0,19.57,19.59,19.54,19.55,51300.0
2011-03-28 15:30:00,19.56,19.57,19.51,19.52,110700.0,19.56,19.57,19.51,19.52,110700.0
2011-03-29 09:30:00,19.47,19.79,19.27,19.6,368200.0,19.47,19.79,19.27,19.6,368200.0
2011-03-29 10:00:00,19.6,19.64,19.44,19.55,73400.0,19.6,19.64,19.44,19.55,73400.0
2011-03-29 10:30:00,19.57,19.63,19.46,19.49,52100.0,19.57,19.63,19.46,19.49,52100.0
2011-03-29 11:00:00,19.49,19.58,19.48,19.52,42300.0,19.49,19.58,19.48,19.52,42300.0
2011-03-29 11:30:00,19.52,19.52,19.49,19.49,14700.0,19.52,19.52,19.49,19.49,14700.0
2011-03-29 12:00:00,19.48,19.52,19.47,19.51,16100.0,19.48,19.52,19.47,19.51,16100.0
2011-03-29 12:30:00,19.51,19.53,19.49,19.52,15200.0,19.51,19.53,19.49,19.52,15200.0
2011-03-29 13:00:00,19.52,19.57,19.52,19.56,17800.0,19.52,19.57,19.52,19.56,17800.0
2011-03-29 13:30:00,19.56,19.56,19.55,19.55,21300.0,19.56,19.56,19.55,19.55,21300.0
2011-03-29 14:00:00,19.55,19.59,19.54,19.54,29800.0,19.55,19.59,19.54,19.54,29800.0
2011-03-29 14:30:00,19.54,19.56,19.53,19.54,23200.0,19.54,19.56,19.53,19.54,23200.0
2011-03-29 15:00:00,19.54,19.59,19.53,19.59,28000.0,19.54,19.59,19.53,19.59,28000.0
2011-03-29 15:30:00,19.59,19.66,19.58,19.65,140000.0,19.59,19.66,19.58,19.65,140000.0
2011-03-30 09:30:00,19.6,19.69,19.51,19.56,32900.0,19.6,19.69,19.51,19.56,32900.0
2011-03-30 10:00:00,19.56,19.65,19.52,19.55,59600.0,19.56,19.65,19.52,19.55,59600.0
2011-03-30 10:30:00,19.55,19.61,19.54,19.61,25000.0,19.55,19.61,19.54,19.61,25000.0
2011-03-30 11:00:00,19.62,19.64,19.53,19.59,19400.0,19.62,19.64,19.53,19.59,19400.0
2011-03-30 11:30:00,19.58,19.64,19.58,19.63,22000.0,19.58,19.64,19.58,19.63,22000.0
2011-03-30 12:00:00,19.62,19.65,19.6,19.61,12800.0,19.62,19.65,19.6,19.61,12800.0
2011-03-30 12:30:00,19.61,19.74,19.57,19.72,68600.0,19.61,19.74,19.57,19.72,68600.0
2011-03-30 13:00:00,19.73,19.79,19.7,19.7,20900.0,19.73,19.79,19.7,19.7,20900.0
2011-03-30 13:30:00,19.7,19.71,19.66,19.67,18000.0,19.7,19.71,19.66,19.67,18000.0
2011-03-30 14:00:00,19.68,19.74,19.68,19.72,28600.0,19.68,19.74,19.68,19.72,28600.0
2011-03-30 14:30:00,19.72,19.74,19.66,19.66,20500.0,19.72,19.74,19.66,19.66,20500.0
2011-03-30 15:00:00,19.66,19.72,19.65,19.67,25400.0,19.66,19.72,19.65,19.67,25400.0
2011-03-30 15:30:00,19.67,19.72,19.63,19.64,78600.0,19.67,19.72,19.63,19.64,78600.0
2011-03-31 09:30:00,19.68,19.77,19.53,19.6,27800.0,19.68,19.77,19.53,19.6,27800.0
2011-03-31 10:00:00,19.59,19.63,19.5,19.58,16000.0,19.59,19.63,19.5,19.58,16000.0
2011-03-31 10:30:00,19.57,19.64,19.57,19.57,12100.0,19.57,19.64,19.57,19.57,12100.0
2011-03-31 11:00:00,19.57,19.57,19.5,19.51,14800.0,19.57,19.57,19.5,19.51,14800.0
2011-03-31 11:30:00,19.51,19.52,19.45,19.46,13900.0,19.51,19.52,19.45,19.46,13900.0
2011-03-31 12:00:00,19.47,19.55,19.47,19.54,17900.0,19.47,19.55,19.47,19.54,17900.0
2011-03-31 12:30:00,19.54,19.59,19.53,19.58,12500.0,19.54,19.59,19.53,19.58,12500.0
2011-03-31 13:00:00,19.58,19.6,19.56,19.56,9800.0,19.58,19.6,19.56,19.56,9800.0
2011-03-31 13:30:00,19.57,19.63,19.56,19.63,13100.0,19.57,19.63,19.56,19.63,13100.0
2011-03-31 14:00:00,19.63,19.72,19.63,19.71,29300.0,19.63,19.72,19.63,19.71,29300.0
2011-03-31 14:30:00,19.71,19.71,19.7,19.71,11200.0,19.71,19.71,19.7,19.71,11200.0
2011-03-31 15:00:00,19.7,19.71,19.63,19.63,46800.0,19.7,19.71,19.63,19.63,46800.0
2011-03-31 15:30:00,19.64,19.81,19.61,19.8,199100.0,19.64,19.81,19.61,19.8,199100.0
2011-04-01 09:30:00,19.76,19.88,19.53,19.65,67800.0,19.76,19.88,19.53,19.65,67800.0
2011-04-01 10:00:00,19.64,19.73,19.6,19.65,36000.0,19.64,19.73,19.6,19.65,36000.0
2011-04-01 10:30:00,19.65,19.69,19.59,19.6,29000.0,19.65,19.69,19.59,19.6,29000.0
2011-04-01 11:00:00,19.59,19.61,19.57,19.6,40600.0,19.59,19.61,19.57,19.6,40600.0
2011-04-01 11:30:00,19.62,19.64,19.59,19.6,29700.0,19.62,19.64,19.59,19.6,29700.0
2011-04-01 12:00:00,19.61,19.62,19.59,19.6,11000.0,19.61,19.62,19.59,19.6,11000.0
2011-04-01 12:30:00,19.59,19.6,19.54,19.59,20000.0,19.59,19.6,19.54,19.59,20000.0
2011-04-01 13:00:00,19.59,19.6,19.53,19.59,51100.0,19.59,19.6,19.53,19.59,51100.0
2011-04-01 13:30:00,19.58,19.67,19.58,19.67,46100.0,19.58,19.67,19.58,19.67,46100.0
2011-04-01 14:00:00,19.67,19.69,19.66,19.67,18000.0,19.67,19.69,19.66,19.67,18000.0
2011-04-01 14:30:00,19.67,19.67,19.58,19.6,49900.0,19.67,19.67,19.58,19.6,49900.0
2011-04-01 15:00:00,19.6,19.61,19.56,19.6,94100.0,19.6,19.61,19.56,19.6,94100.0
2011-04-01 15:30:00,19.6,19.66,19.57,19.66,123500.0,19.6,19.66,19.57,19.66,123500.0
2011-04-04 09:30:00,19.76,19.76,19.4,19.47,62900.0,19.76,19.76,19.4,19.47,62900.0
2011-04-04 10:00:00,19.47,19.47,19.3,19.35,27300.0,19.47,19.47,19.3,19.35,27300.0
2011-04-04 10:30:00,19.37,19.39,19.3,19.34,21100.0,19.37,19.39,19.3,19.34,21100.0
2011-04-04 11:00:00,19.33,19.34,19.29,19.3,21200.0,19.33,19.34,19.29,19.3,21200.0
2011-04-04 11:30:00,19.29,19.3,19.23,19.23,21900.0,19.29,19.3,19.23,19.23,21900.0
2011-04-04 12:00:00,19.22,19.26,19.2,19.24,31800.0,19.22,19.26,19.2,19.24,31800.0
2011-04-04 12:30:00,19.23,19.26,19.22,19.24,27300.0,19.23,19.26,19.22,19.24,27300.0
2011-04-04 13:00:00,19.25,19.29,19.22,19.23,46100.0,19.25,19.29,19.22,19.23,46100.0
2011-04-04 13:30:00,19.22,19.22,19.15,19.16,27300.0,19.22,19.22,19.15,19.16,27300.0
2011-04-04 14:00:00,19.16,19.21,19.14,19.2,31600.0,19.16,19.21,19.14,19.2,31600.0
2011-04-04 14:30:00,19.19,19.24,19.19,19.23,33300.0,19.19,19.24,19.19,19.23,33300.0
2011-04-04 15:00:00,19.23,19.24,19.16,19.24,39100.0,19.23,19.24,19.16,19.24,39100.0
2011-04-04 15:30:00,19.23,19.3,19.22,19.28,118200.0,19.23,19.3,19.22,19.28,118200.0
2011-04-05 09:30:00,19.3,19.55,19.3,19.48,43300.0,19.3,19.55,19.3,19.48,43300.0
2011-04-05 10:00:00,19.46,19.53,19.38,19.5,42000.0,19.46,19.53,19.38,19.5,42000.0
2011-04-05 10:30:00,19.5,19.51,19.43,19.46,17800.0,19.5,19.51,19.43,19.46,17800.0
2011-04-05 11:00:00,19.46,19.5,19.41,19.41,16600.0,19.46,19.5,19.41,19.41,16600.0
2011-04-05 11:30:00,19.42,19.49,19.41,19.49,17800.0,19.42,19.49,19.41,19.49,17800.0
2011-04-05 12:00:00,19.49,19.53,19.45,19.53,15700.0,19.49,19.53,19.45,19.53,15700.0
2011-04-05 12:30:00,19.53,19.55,19.49,19.49,14300.0,19.53,19.55,19.49,19.49,14300.0
2011-04-05 13:00:00,19.49,19.51,19.48,19.49,19300.0,19.49,19.51,19.48,19.49,19300.0
2011-04-05 13:30:00,19.49,19.52,19.49,19.51,9000.0,19.49,19.52,19.49,19.51,9000.0
2011-04-05 14:00:00,19.51,19.51,19.47,19.5,29500.0,19.51,19.51,19.47,19.5,29500.0
2011-04-05 14:30:00,19.49,19.5,19.42,19.43,28400.0,19.49,19.5,19.42,19.43,28400.0
2011-04-05 15:00:00,19.43,19.43,19.34,19.38,51100.0,19.43,19.43,19.34,19.38,51100.0
2011-04-05 15:30:00,19.37,19.47,19.37,19.46,99300.0,19.37,19.47,19.37,19.46,99300.0
2011-04-06 09:30:00,19.45,19.59,19.4,19.41,47900.0,19.45,19.59,19.4,19.41,47900.0
2011-04-06 10:00:00,19.45,19.5,19.4,19.48,16500.0,19.45,19.5,19.4,19.48,16500.0
2011-04-06 10:30:00,19.48,19.56,19.48,19.52,12700.0,19.48,19.56,19.48,19.52,12700.0
2011-04-06 11:00:00,19.52,19.52,19.41,19.44,18100.0,19.52,19.52,19.41,19.44,18100.0
2011-04-06 11:30:00,19.44,19.55,19.42,19.55,38200.0,19.44,19.55,19.42,19.55,38200.0
2011-04-06 12:00:00,19.55,19.64,19.5,19.53,33700.0,19.55,19.64,19.5,19.53,33700.0
2011-04-06 12:30:00,19.52,19.54,19.5,19.52,15400.0,19.52,19.54,19.5,19.52,15400.0
2011-04-06 13:00:00,19.53,19.57,19.52,19.56,8700.0,19.53,19.57,19.52,19.56,8700.0
2011-04-06 13:30:00,19.56,19.62,19.56,19.62,12100.0,19.56,19.62,19.56,19.62,12100.0
2011-04-06 14:00:00,19.62,19.67,19.61,19.64,21700.0,19.62,19.67,19.61,19.64,21700.0
2011-04-06 14:30:00,19.64,19.67,19.6,19.67,44000.0,19.64,19.67,19.6,19.67,44000.0
2011-04-06 15:00:00,19.66,19.69,19.64,19.67,40500.0,19.66,19.69,19.64,19.67,40500.0
2011-04-06 15:30:00,19.66,19.74,19.66,19.67,92900.0,19.66,19.74,19.66,19.67,92900.0
2011-04-07 09:30:00,19.68,19.71,19.53,19.6,31400.0,19.68,19.71,19.53,19.6,31400.0
2011-04-07 10:00:00,19.6,19.69,19.6,19.64,26800.0,19.6,19.69,19.6,19.64,26800.0
2011-04-07 10:30:00,19.64,19.64,19.37,19.53,43900.0,19.64,19.64,19.37,19.53,43900.0
2011-04-07 11:00:00,19.51,19.58,19.5,19.5,11600.0,19.51,19.58,19.5,19.5,11600.0
2011-04-07 11:30:00,19.5,19.52,19.42,19.52,19300.0,19.5,19.52,19.42,19.52,19300.0
2011-04-07 12:00:00,19.51,19.61,19.51,19.56,8700.0,19.51,19.61,19.51,19.56,8700.0
2011-04-07 12:30:00,19.57,19.63,19.56,19.58,21800.0,19.57,19.63,19.56,19.58,21800.0
2011-04-07 13:00:00,19.58,19.6,19.5,19.53,11100.0,19.58,19.6,19.5,19.53,11100.0
2011-04-07 13:30:00,19.52,19.52,19.42,19.47,20600.0,19.52,19.52,19.42,19.47,20600.0
2011-04-07 14:00:00,19.47,19.48,19.41,19.41,12600.0,19.47,19.48,19.41,19.41,12600.0
2011-04-07 14:30:00,19.41,19.5,19.4,19.49,29800.0,19.41,19.5,19.4,19.49,29800.0
2011-04-07 15:00:00,19.49,19.54,19.48,19.48,37500.0,19.49,19.54,19.48,19.48,37500.0
2011-04-07 15:30:00,19.48,19.52,19.42,19.42,84700.0,19.48,19.52,19.42,19.42,84700.0
2011-04-08 09:30:00,19.54,19.6,19.44,19.5,13100.0,19.54,19.6,19.44,19.5,13100.0
2011-04-08 10:00:00,19.51,19.51,19.35,19.39,18300.0,19.51,19.51,19.35,19.39,18300.0
2011-04-08 10:30:00,19.39,19.41,19.34,19.34,9300.0,19.39,19.41,19.34,19.34,9300.0
2011-04-08 11:00:00,19.34,19.36,19.26,19.33,33800.0,19.34,19.36,19.26,19.33,33800.0
2011-04-08 11:30:00,19.35,19.4,19.35,19.37,5300.0,19.35,19.4,19.35,19.37,5300.0
2011-04-08 12:00:00,19.37,19.42,19.36,19.38,9900.0,19.37,19.42,19.36,19.38,9900.0
2011-04-08 12:30:00,19.35,19.37,19.31,19.32,2800.0,19.35,19.37,19.31,19.32,2800.0
2011-04-08 13:00:00,19.35,19.37,19.31,19.35,3600.0,19.35,19.37,19.31,19.35,3600.0
2011-04-08 13:30:00,19.36,19.38,19.35,19.37,13600.0,19.36,19.38,19.35,19.37,13600.0
2011-04-08 14:00:00,19.38,19.4,19.37,19.37,21100.0,19.38,19.4,19.37,19.37,21100.0
2011-04-08 14:30:00,19.38,19.38,19.28,19.28,35700.0,19.38,19.38,19.28,19.28,35700.0
2011-04-08 15:00:00,19.28,19.36,19.26,19.28,30600.0,19.28,19.36,19.26,19.28,30600.0
2011-04-08 15:30:00,19.29,19.39,19.28,19.35,58400.0,19.29,19.39,19.28,19.35,58400.0
2011-04-11 09:30:00,19.26,19.4,19.09,19.09,72900.0,19.26,19.4,19.09,19.09,72900.0
2011-04-11 10:00:00,19.07,19.39,19.07,19.22,278400.0,19.07,19.39,19.07,19.22,278400.0
2011-04-11 10:30:00,19.24,19.53,19.22,19.53,66100.0,19.24,19.53,19.22,19.53,66100.0
2011-04-11 11:00:00,19.52,19.57,19.46,19.5,39200.0,19.52,19.57,19.46,19.5,39200.0
2011-04-11 11:30:00,19.5,19.55,19.46,19.46,30200.0,19.5,19.55,19.46,19.46,30200.0
2011-04-11 12:00:00,19.45,19.53,19.45,19.53,23800.0,19.45,19.53,19.45,19.53,23800.0
2011-04-11 12:30:00,19.53,19.53,19.49,19.49,16100.0,19.53,19.53,19.49,19.49,16100.0
2011-04-11 13:00:00,19.49,19.52,19.45,19.52,18900.0,19.49,19.52,19.45,19.52,18900.0
2011-04-11 13:30:00,19.51,19.52,19.41,19.47,26900.0,19.51,19.52,19.41,19.47,26900.0
2011-04-11 14:00:00,19.47,19.53,19.47,19.53,24000.0,19.47,19.53,19.47,19.53,24000.0
2011-04-11 14:30:00,19.53,19.56,19.46,19.48,37200.0,19.53,19.56,19.46,19.48,37200.0
2011-04-11 15:00:00,19.48,19.52,19.44,19.49,52900.0,19.48,19.52,19.44,19.49,52900.0
2011-04-11 15:30:00,19.5,19.53,19.47,19.52,134400.0,19.5,19.53,19.47,19.52,134400.0
2011-04-12 09:30:00,19.35,19.42,19.2,19.23,48600.0,19.35,19.42,19.2,19.23,48600.0
2011-04-12 10:00:00,19.22,19.42,19.22,19.31,32900.0,19.22,19.42,19.22,19.31,32900.0
2011-04-12 10:30:00,19.31,19.33,19.23,19.33,28400.0,19.31,19.33,19.23,19.33,28400.0
2011-04-12 11:00:00,19.32,19.33,19.27,19.32,17600.0,19.32,19.33,19.27,19.32,17600.0
2011-04-12 11:30:00,19.33,19.37,19.32,19.33,18000.0,19.33,19.37,19.32,19.33,18000.0
2011-04-12 12:00:00,19.33,19.34,19.29,19.3,15900.0,19.33,19.34,19.29,19.3,15900.0
2011-04-12 12:30:00,19.3,19.33,19.29,19.29,28000.0,19.3,19.33,19.29,19.29,28000.0
2011-04-12 13:00:00,19.3,19.33,19.29,19.33,22200.0,19.3,19.33,19.29,19.33,22200.0
2011-04-12 13:30:00,19.33,19.38,19.3,19.36,20300.0,19.33,19.38,19.3,19.36,20300.0
2011-04-12 14:00:00,19.36,19.36,19.31,19.36,26600.0,19.36,19.36,19.31,19.36,26600.0
2011-04-12 14:30:00,19.37,19.38,19.33,19.33,19100.0,19.37,19.38,19.33,19.33,19100.0
2011-04-12 15:00:00,19.33,19.37,19.32,19.36,44300.0,19.33,19.37,19.32,19.36,44300.0
2011-04-12 15:30:00,19.35,19.4,19.31,19.37,104200.0,19.35,19.4,19.31,19.37,104200.0
2011-04-13 09:30:00,19.42,19.64,19.38,19.45,49900.0,19.42,19.64,19.38,19.45,49900.0
2011-04-13 10:00:00,19.44,19.55,19.39,19.54,37900.0,19.44,19.55,19.39,19.54,37900.0
2011-04-13 10:30:00,19.53,19.64,19.46,19.63,35300.0,19.53,19.64,19.46,19.63,35300.0
2011-04-13 11:00:00,19.62,19.63,19.57,19.59,19300.0,19.62,19.63,19.57,19.59,19300.0
2011-04-13 11:30:00,19.58,19.6,19.48,19.49,20000.0,19.58,19.6,19.48,19.49,20000.0
2011-04-13 12:00:00,19.49,19.59,19.49,19.53,13100.0,19.49,19.59,19.49,19.53,13100.0
2011-04-13 12:30:00,19.54,19.57,19.49,19.56,21000.0,19.54,19.57,19.49,19.56,21000.0
2011-04-13 13:00:00,19.55,19.59,19.53,19.57,26300.0,19.55,19.59,19.53,19.57,26300.0
2011-04-13 13:30:00,19.57,19.6,19.54,19.55,27200.0,19.57,19.6,19.54,19.55,27200.0
2011-04-13 14:00:00,19.55,19.59,19.53,19.57,36200.0,19.55,19.59,19.53,19.57,36200.0
2011-04-13 14:30:00,19.58,19.62,19.56,19.6,38600.0,19.58,19.62,19.56,19.6,38600.0
2011-04-13 15:00:00,19.6,19.67,19.59,19.59,58400.0,19.6,19.67,19.59,19.59,58400.0
2011-04-13 15:30:00,19.59,19.67,19.56,19.67,156400.0,19.59,19.67,19.56,19.67,156400.0
2011-04-14 09:30:00,19.52,19.56,19.4,19.44,26000.0,19.52,19.56,19.4,19.44,26000.0
2011-04-14 10:00:00,19.46,19.66,19.45,19.66,31000.0,19.46,19.66,19.45,19.66,31000.0
2011-04-14 10:30:00,19.67,19.68,19.55,19.6,24500.0,19.67,19.68,19.55,19.6,24500.0
2011-04-14 11:00:00,19.6,19.6,19.51,19.55,30000.0,19.6,19.6,19.51,19.55,30000.0
2011-04-14 11:30:00,19.56,19.56,19.49,19.52,92900.0,19.56,19.56,19.49,19.52,92900.0
2011-04-14 12:00:00,19.53,19.61,19.53,19.6,20000.0,19.53,19.61,19.53,19.6,20000.0
2011-04-14 12:30:00,19.6,19.66,19.59,19.64,20700.0,19.6,19.66,19.59,19.64,20700.0
2011-04-14 13:00:00,19.64,19.66,19.61,19.66,27700.0,19.64,19.66,19.61,19.66,27700.0
2011-04-14 13:30:00,19.65,19.69,19.64,19.66,30900.0,19.65,19.69,19.64,19.66,30900.0
2011-04-14 14:00:00,19.66,19.72,19.66,19.7,28700.0,19.66,19.72,19.66,19.7,28700.0
2011-04-14 14:30:00,19.69,19.73,19.67,19.7,31400.0,19.69,19.73,19.67,19.7,31400.0
2011-04-14 15:00:00,19.69,19.74,19.68,19.7,46800.0,19.69,19.74,19.68,19.7,46800.0
2011-04-14 15:30:00,19.7,19.75,19.65,19.75,112400.0,19.7,19.75,19.65,19.75,112400.0
2011-04-15 09:30:00,19.73,19.81,19.63,19.73,18800.0,19.73,19.81,19.63,19.73,18800.0
2011-04-15 10:00:00,19.72,19.81,19.63,19.71,34500.0,19.72,19.81,19.63,19.71,34500.0
2011-04-15 10:30:00,19.72,19.81,19.69,19.81,18700.0,19.72,19.81,19.69,19.81,18700.0
2011-04-15 11:00:00,19.8,19.84,19.78,19.83,18200.0,19.8,19.84,19.78,19.83,18200.0
2011-04-15 11:30:00,19.82,19.82,19.77,19.79,14100.0,19.82,19.82,19.77,19.79,14100.0
2011-04-15 12:00:00,19.78,19.84,19.77,19.84,18300.0,19.78,19.84,19.77,19.84,18300.0
2011-04-15 12:30:00,19.85,19.9,19.84,19.9,31100.0,19.85,19.9,19.84,19.9,31100.0
2011-04-15 13:00:00,19.9,19.9,19.81,19.82,28700.0,19.9,19.9,19.81,19.82,28700.0
2011-04-15 13:30:00,19.83,19.84,19.78,19.79,22800.0,19.83,19.84,19.78,19.79,22800.0
2011-04-15 14:00:00,19.79,19.84,19.77,19.78,29300.0,19.79,19.84,19.77,19.78,29300.0
2011-04-15 14:30:00,19.78,19.81,19.76,19.79,34600.0,19.78,19.81,19.76,19.79,34600.0
2011-04-15 15:00:00,19.79,19.8,19.75,19.78,36000.0,19.79,19.8,19.75,19.78,36000.0
2011-04-15 15:30:00,19.78,19.96,19.78,19.96,283500.0,19.78,19.96,19.78,19.96,283500.0
2011-04-18 09:30:00,19.76,19.97,19.52,19.97,124000.0,19.76,19.97,19.52,19.97,124000.0
2011-04-18 10:00:00,19.96,19.96,19.8,19.91,96200.0,19.96,19.96,19.8,19.91,96200.0
2011-04-18 10:30:00,19.9,19.93,19.82,19.91,69100.0,19.9,19.93,19.82,19.91,69100.0
2011-04-18 11:00:00,19.89,20.07,19.85,20.01,135000.0,19.89,20.07,19.85,20.01,135000.0
2011-04-18 11:30:00,20.01,20.17,19.98,20.15,77800.0,20.01,20.17,19.98,20.15,77800.0
2011-04-18 12:00:00,20.14,20.18,20.05,20.05,91000.0,20.14,20.18,20.05,20.05,91000.0
2011-04-18 12:30:00,20.05,20.17,20.04,20.1,74600.0,20.05,20.17,20.04,20.1,74600.0
2011-04-18 13:00:00,20.09,20.11,20.06,20.07,29400.0,20.09,20.11,20.06,20.07,29400.0
2011-04-18 13:30:00,20.07,20.08,19.98,19.99,76100.0,20.07,20.08,19.98,19.99,76100.0
2011-04-18 14:00:00,19.98,20.01,19.93,19.98,32300.0,19.98,20.01,19.93,19.98,32300.0
2011-04-18 14:30:00,19.98,20.07,19.96,20.01,43100.0,19.98,20.07,19.96,20.01,43100.0
2011-04-18 15:00:00,20.01,20.03,19.97,20.01,68900.0,20.01,20.03,19.97,20.01,68900.0
2011-04-18 15:30:00,20.01,20.03,19.96,19.98,179000.0,20.01,20.03,19.96,19.98,179000.0
2011-04-19 09:30:00,20.08,20.09,19.87,19.89,75900.0,20.08,20.09,19.87,19.89,75900.0
2011-04-19 10:00:00,19.9,19.93,19.79,19.8,40400.0,19.9,19.93,19.79,19.8,40400.0
2011-04-19 10:30:00,19.79,19.8,19.62,19.64,81400.0,19.79,19.8,19.62,19.64,81400.0
2011-04-19 11:00:00,19.64,19.7,19.61,19.63,35300.0,19.64,19.7,19.61,19.63,35300.0
2011-04-19 11:30:00,19.63,19.65,19.56,19.56,25900.0,19.63,19.65,19.56,19.56,25900.0
2011-04-19 12:00:00,19.57,19.6,19.52,19.54,34200.0,19.57,19.6,19.52,19.54,34200.0
2011-04-19 12:30:00,19.52,19.56,19.51,19.55,28900.0,19.52,19.56,19.51,19.55,28900.0
2011-04-19 13:00:00,19.55,19.59,19.53,19.58,27500.0,19.55,19.59,19.53,19.58,27500.0
2011-04-19 13:30:00,19.57,19.64,19.56,19.63,37500.0,19.57,19.64,19.56,19.63,37500.0
2011-04-19 14:00:00,19.63,19.63,19.54,19.55,45700.0,19.63,19.63,19.54,19.55,45700.0
2011-04-19 14:30:00,19.55,19.67,19.54,19.61,56500.0,19.55,19.67,19.54,19.61,56500.0
2011-04-19 15:00:00,19.61,19.67,19.6,19.66,77100.0,19.61,19.67,19.6,19.66,77100.0
2011-04-19 15:30:00,19.66,19.75,19.65,19.74,147900.0,19.66,19.75,19.65,19.74,147900.0
2011-04-20 09:30:00,19.66,20.1,19.66,20.01,77900.0,19.66,20.1,19.66,20.01,77900.0
2011-04-20 10:00:00,20.02,20.21,20.02,20.19,84600.0,20.02,20.21,20.02,20.19,84600.0
2011-04-20 10:30:00,20.2,20.22,20.14,20.14,22900.0,20.2,20.22,20.14,20.14,22900.0
2011-04-20 11:00:00,20.14,20.23,20.14,20.23,36700.0,20.14,20.23,20.14,20.23,36700.0
2011-04-20 11:30:00,20.22,20.24,20.17,20.17,43900.0,20.22,20.24,20.17,20.17,43900.0
2011-04-20 12:00:00,20.17,20.23,20.13,20.22,37400.0,20.17,20.23,20.13,20.22,37400.0
2011-04-20 12:30:00,20.22,20.23,20.19,20.22,21200.0,20.22,20.23,20.19,20.22,21200.0
2011-04-20 13:00:00,20.21,20.28,20.18,20.28,94800.0,20.21,20.28,20.18,20.28,94800.0
2011-04-20 13:30:00,20.28,20.38,20.28,20.37,45000.0,20.28,20.38,20.28,20.37,45000.0
2011-04-20 14:00:00,20.37,20.45,20.37,20.45,48700.0,20.37,20.45,20.37,20.45,48700.0
2011-04-20 14:30:00,20.44,20.47,20.39,20.47,45500.0,20.44,20.47,20.39,20.47,45500.0
2011-04-20 15:00:00,20.46,20.61,20.46,20.61,107400.0,20.46,20.61,20.46,20.61,107400.0
2011-04-20 15:30:00,20.61,20.7,20.52,20.58,217400.0,20.61,20.7,20.52,20.58,217400.0
2011-04-21 09:30:00,20.96,21.49,20.86,20.94,157100.0,20.96,21.49,20.86,20.94,157100.0
2011-04-21 10:00:00,20.92,20.92,20.66,20.73,76000.0,20.92,20.92,20.66,20.73,76000.0
2011-04-21 10:30:00,20.72,20.72,20.57,20.7,56100.0,20.72,20.72,20.57,20.7,56100.0
2011-04-21 11:00:00,20.69,20.71,20.59,20.68,36800.0,20.69,20.71,20.59,20.68,36800.0
2011-04-21 11:30:00,20.69,20.73,20.67,20.68,16000.0,20.69,20.73,20.67,20.68,16000.0
2011-04-21 12:00:00,20.67,20.83,20.67,20.79,35500.0,20.67,20.83,20.67,20.79,35500.0
2011-04-21 12:30:00,20.79,20.8,20.74,20.74,66600.0,20.79,20.8,20.74,20.74,66600.0
2011-04-21 13:00:00,20.74,20.75,20.69,20.69,42500.0,20.74,20.75,20.69,20.69,42500.0
2011-04-21 13:30:00,20.69,20.69,20.62,20.66,33100.0,20.69,20.69,20.62,20.66,33100.0
2011-04-21 14:00:00,20.66,20.66,20.57,20.58,33300.0,20.66,20.66,20.57,20.58,33300.0
2011-04-21 14:30:00,20.58,20.66,20.58,20.63,49400.0,20.58,20.66,20.58,20.63,49400.0
2011-04-21 15:00:00,20.64,20.69,20.6,20.6,62500.0,20.64,20.69,20.6,20.6,62500.0
2011-04-21 15:30:00,20.6,20.61,20.57,20.61,137700.0,20.6,20.61,20.57,20.61,137700.0
2011-04-25 09:30:00,20.05,20.4,19.8,19.91,180600.0,20.05,20.4,19.8,19.91,180600.0
2011-04-25 10:00:00,19.92,20.12,19.8,20.07,128300.0,19.92,20.12,19.8,20.07,128300.0
2011-04-25 10:30:00,20.07,20.2,20.05,20.12,52000.0,20.07,20.2,20.05,20.12,52000.0
2011-04-25 11:00:00,20.12,20.16,20.03,20.15,42400.0,20.12,20.16,20.03,20.15,42400.0
2011-04-25 11:30:00,20.15,20.21,20.14,20.21,32600.0,20.15,20.21,20.14,20.21,32600.0
2011-04-25 12:00:00,20.21,20.25,20.19,20.23,30500.0,20.21,20.25,20.19,20.23,30500.0
2011-04-25 12:30:00,20.23,20.28,20.22,20.27,36700.0,20.23,20.28,20.22,20.27,36700.0
2011-04-25 13:00:00,20.27,20.38,20.26,20.38,45300.0,20.27,20.38,20.26,20.38,45300.0
2011-04-25 13:30:00,20.37,20.4,20.25,20.28,71100.0,20.37,20.4,20.25,20.28,71100.0
2011-04-25 14:00:00,20.28,20.36,20.24,20.24,39100.0,20.28,20.36,20.24,20.24,39100.0
2011-04-25 14:30:00,20.24,20.26,20.17,20.26,49600.0,20.24,20.26,20.17,20.26,49600.0
2011-04-25 15:00:00,20.25,20.25,20.13,20.14,94800.0,20.25,20.25,20.13,20.14,94800.0
2011-04-25 15:30:00,20.14,20.23,20.13,20.19,136000.0,20.14,20.23,20.13,20.19,136000.0
2011-04-26 09:30:00,19.98,19.98,19.68,19.72,122700.0,19.98,19.98,19.68,19.72,122700.0
2011-04-26 10:00:00,19.72,19.85,19.62,19.74,99100.0,19.72,19.85,19.62,19.74,99100.0
2011-04-26 10:30:00,19.74,19.8,19.7,19.75,39300.0,19.74,19.8,19.7,19.75,39300.0
2011-04-26 11:00:00,19.74,19.89,19.74,19.87,65100.0,19.74,19.89,19.74,19.87,65100.0
2011-04-26 11:30:00,19.87,19.93,19.83,19.92,48400.0,19.87,19.93,19.83,19.92,48400.0
2011-04-26 12:00:00,19.92,20.04,19.91,20.04,55500.0,19.92,20.04,19.91,20.04,55500.0
2011-04-26 12:30:00,20.03,20.1,20.03,20.07,34200.0,20.03,20.1,20.03,20.07,34200.0
2011-04-26 13:00:00,20.07,20.08,19.99,20.06,44200.0,20.07,20.08,19.99,20.06,44200.0
2011-04-26 13:30:00,20.05,20.12,20.03,20.11,35900.0,20.05,20.12,20.03,20.11,35900.0
2011-04-26 14:00:00,20.11,20.18,20.11,20.11,46500.0,20.11,20.18,20.11,20.11,46500.0
2011-04-26 14:30:00,20.11,20.15,20.11,20.14,26600.0,20.11,20.15,20.11,20.14,26600.0
2011-04-26 15:00:00,20.15,20.15,20.11,20.12,44500.0,20.15,20.15,20.11,20.12,44500.0
2011-04-26 15:30:00,20.12,20.14,20.06,20.13,185400.0,20.12,20.14,20.06,20.13,185400.0
2011-04-27 09:30:00,20.17,20.35,20.1,20.34,43100.0,20.17,20.35,20.1,20.34,43100.0
2011-04-27 10:00:00,20.34,20.34,20.08,20.08,29400.0,20.34,20.34,20.08,20.08,29400.0
2011-04-27 10:30:00,20.1,20.1,20.03,20.1,19000.0,20.1,20.1,20.03,20.1,19000.0
2011-04-27 11:00:00,20.1,20.15,20.1,20.14,18600.0,20.1,20.15,20.1,20.14,18600.0
2011-04-27 11:30:00,20.12,20.2,20.11,20.18,23100.0,20.12,20.2,20.11,20.18,23100.0
2011-04-27 12:00:00,20.18,20.24,20.11,20.23,21500.0,20.18,20.24,20.11,20.23,21500.0
2011-04-27 12:30:00,20.22,20.24,20.17,20.22,13500.0,20.22,20.24,20.17,20.22,13500.0
2011-04-27 13:00:00,20.22,20.24,20.18,20.18,14200.0,20.22,20.24,20.18,20.18,14200.0
2011-04-27 13:30:00,20.19,20.19,20.15,20.15,21500.0,20.19,20.19,20.15,20.15,21500.0
2011-04-27 14:00:00,20.16,20.17,20.04,20.11,81700.0,20.16,20.17,20.04,20.11,81700.0
2011-04-27 14:30:00,20.11,20.14,20.09,20.14,29900.0,20.11,20.14,20.09,20.14,29900.0
2011-04-27 15:00:00,20.14,20.14,20.11,20.13,23500.0,20.14,20.14,20.11,20.13,23500.0
2011-04-27 15:30:00,20.13,20.2,20.13,20.15,128200.0,20.13,20.2,20.13,20.15,128200.0
2011-04-28 09:30:00,20.16,20.26,20.03,20.23,27900.0,20.16,20.26,20.03,20.23,27900.0
2011-04-28 10:00:00,20.24,20.39,20.24,20.35,39800.0,20.24,20.39,20.24,20.35,39800.0
2011-04-28 10:30:00,20.35,20.35,20.31,20.35,14700.0,20.35,20.35,20.31,20.35,14700.0
2011-04-28 11:00:00,20.35,20.35,20.16,20.16,28600.0,20.35,20.35,20.16,20.16,28600.0
2011-04-28 11:30:00,20.15,20.15,20.03,20.11,17700.0,20.15,20.15,20.03,20.11,17700.0
2011-04-28 12:00:00,20.11,20.2,20.09,20.19,12500.0,20.11,20.2,20.09,20.19,12500.0
2011-04-28 12:30:00,20.18,20.2,20.14,20.18,16500.0,20.18,20.2,20.14,20.18,16500.0
2011-04-28 13:00:00,20.19,20.2,20.13,20.19,10800.0,20.19,20.2,20.13,20.19,10800.0
2011-04-28 13:30:00,20.18,20.19,20.12,20.16,20100.0,20.18,20.19,20.12,20.16,20100.0
2011-04-28 14:00:00,20.15,20.16,20.13,20.15,17900.0,20.15,20.16,20.13,20.15,17900.0
2011-04-28 14:30:00,20.14,20.17,20.13,20.17,46300.0,20.14,20.17,20.13,20.17,46300.0
2011-04-28 15:00:00,20.17,20.2,20.16,20.18,44700.0,20.17,20.2,20.16,20.18,44700.0
2011-04-28 15:30:00,20.19,20.2,20.16,20.19,87900.0,20.19,20.2,20.16,20.19,87900.0
2011-04-29 09:30:00,20.2,20.38,20.15,20.15,39200.0,20.2,20.38,20.15,20.15,39200.0
2011-04-29 10:00:00,20.18,20.18,20.07,20.08,22200.0,20.18,20.18,20.07,20.08,22200.0
2011-04-29 10:30:00,20.09,20.13,20.07,20.13,15500.0,20.09,20.13,20.07,20.13,15500.0
2011-04-29 11:00:00,20.14,20.15,20.04,20.04,31800.0,20.14,20.15,20.04,20.04,31800.0
2011-04-29 11:30:00,20.04,20.15,20.03,20.08,11600.0,20.04,20.15,20.03,20.08,11600.0
2011-04-29 12:00:00,20.07,20.07,20.05,20.06,10300.0,20.07,20.07,20.05,20.06,10300.0
2011-04-29 12:30:00,20.06,20.06,20.0,20.02,13900.0,20.06,20.06,20.0,20.02,13900.0
2011-04-29 13:00:00,20.03,20.06,19.99,20.0,21700.0,20.03,20.06,19.99,20.0,21700.0
2011-04-29 13:30:00,20.0,20.03,19.97,19.97,15300.0,20.0,20.03,19.97,19.97,15300.0
2011-04-29 14:00:00,19.97,20.0,19.94,19.99,25700.0,19.97,20.0,19.94,19.99,25700.0
2011-04-29 14:30:00,20.0,20.0,19.97,19.97,15900.0,20.0,20.0,19.97,19.97,15900.0
2011-04-29 15:00:00,19.96,19.97,19.91,19.91,33800.0,19.96,19.97,19.91,19.91,33800.0
2011-04-29 15:30:00,19.92,19.92,19.75,19.9,189000.0,19.92,19.92,19.75,19.9,189000.0
2011-05-02 09:30:00,19.92,19.92,19.73,19.76,43800.0,19.92,19.92,19.73,19.76,43800.0
2011-05-02 10:00:00,19.76,19.82,19.6,19.65,90200.0,19.76,19.82,19.6,19.65,90200.0
2011-05-02 10:30:00,19.65,19.7,19.6,19.62,60200.0,19.65,19.7,19.6,19.62,60200.0
2011-05-02 11:00:00,19.62,19.62,19.53,19.54,60200.0,19.62,19.62,19.53,19.54,60200.0
2011-05-02 11:30:00,19.53,19.56,19.52,19.56,43400.0,19.53,19.56,19.52,19.56,43400.0
2011-05-02 12:00:00,19.55,19.58,19.5,19.51,42100.0,19.55,19.58,19.5,19.51,42100.0
2011-05-02 12:30:00,19.5,19.51,19.41,19.44,49700.0,19.5,19.51,19.41,19.44,49700.0
2011-05-02 13:00:00,19.44,19.46,19.42,19.45,37800.0,19.44,19.46,19.42,19.45,37800.0
2011-05-02 13:30:00,19.45,19.47,19.42,19.44,38000.0,19.45,19.47,19.42,19.44,38000.0
2011-05-02 14:00:00,19.44,19.49,19.39,19.4,59500.0,19.44,19.49,19.39,19.4,59500.0
2011-05-02 14:30:00,19.4,19.44,19.39,19.42,38900.0,19.4,19.44,19.39,19.42,38900.0
2011-05-02 15:00:00,19.42,19.45,19.38,19.39,67600.0,19.42,19.45,19.38,19.39,67600.0
2011-05-02 15:30:00,19.39,19.48,19.38,19.42,244200.0,19.39,19.48,19.38,19.42,244200.0
2011-05-03 09:30:00,19.27,19.41,19.26,19.36,61700.0,19.27,19.41,19.26,19.36,61700.0
2011-05-03 10:00:00,19.35,19.36,19.13,19.15,75900.0,19.35,19.36,19.13,19.15,75900.0
2011-05-03 10:30:00,19.15,19.15,18.94,19.0,93200.0,19.15,19.15,18.94,19.0,93200.0
2011-05-03 11:00:00,19.0,19.0,18.91,18.91,65200.0,19.0,19.0,18.91,18.91,65200.0
2011-05-03 11:30:00,18.92,18.97,18.88,18.88,47000.0,18.92,18.97,18.88,18.88,47000.0
2011-05-03 12:00:00,18.88,18.9,18.85,18.85,35000.0,18.88,18.9,18.85,18.85,35000.0
2011-05-03 12:30:00,18.86,18.88,18.81,18.81,43500.0,18.86,18.88,18.81,18.81,43500.0
2011-05-03 13:00:00,18.8,18.85,18.75,18.76,48000.0,18.8,18.85,18.75,18.76,48000.0
2011-05-03 13:30:00,18.76,18.8,18.75,18.75,58900.0,18.76,18.8,18.75,18.75,58900.0
2011-05-03 14:00:00,18.76,18.81,18.74,18.8,58200.0,18.76,18.81,18.74,18.8,58200.0
2011-05-03 14:30:00,18.81,18.82,18.7,18.78,67100.0,18.81,18.82,18.7,18.78,67100.0
2011-05-03 15:00:00,18.79,18.81,18.78,18.78,62900.0,18.79,18.81,18.78,18.78,62900.0
2011-05-03 15:30:00,18.79,18.95,18.79,18.89,258500.0,18.79,18.95,18.79,18.89,258500.0
2011-05-04 09:30:00,18.87,18.87,18.62,18.71,91100.0,18.87,18.87,18.62,18.71,91100.0
2011-05-04 10:00:00,18.71,18.72,18.6,18.7,117100.0,18.71,18.72,18.6,18.7,117100.0
2011-05-04 10:30:00,18.7,18.7,18.64,18.67,76900.0,18.7,18.7,18.64,18.67,76900.0
2011-05-04 11:00:00,18.66,18.7,18.57,18.6,77300.0,18.66,18.7,18.57,18.6,77300.0
2011-05-04 11:30:00,18.58,18.62,18.56,18.57,38200.0,18.58,18.62,18.56,18.57,38200.0
2011-05-04 12:00:00,18.56,18.59,18.56,18.57,25900.0,18.56,18.59,18.56,18.57,25900.0
2011-05-04 12:30:00,18.57,18.6,18.54,18.58,44800.0,18.57,18.6,18.54,18.58,44800.0
2011-05-04 13:00:00,18.58,18.65,18.56,18.63,29100.0,18.58,18.65,18.56,18.63,29100.0
2011-05-04 13:30:00,18.62,18.72,18.62,18.67,41800.0,18.62,18.72,18.62,18.67,41800.0
2011-05-04 14:00:00,18.67,18.8,18.66,18.78,48700.0,18.67,18.8,18.66,18.78,48700.0
2011-05-04 14:30:00,18.78,18.79,18.73,18.74,53700.0,18.78,18.79,18.73,18.74,53700.0
2011-05-04 15:00:00,18.74,18.87,18.73,18.87,67900.0,18.74,18.87,18.73,18.87,67900.0
2011-05-04 15:30:00,18.87,18.92,18.8,18.88,197300.0,18.87,18.92,18.8,18.88,197300.0
2011-05-05 09:30:00,18.69,18.83,18.62,18.81,57800.0,18.69,18.83,18.62,18.81,57800.0
2011-05-05 10:00:00,18.81,18.87,18.79,18.86,36900.0,18.81,18.87,18.79,18.86,36900.0
2011-05-05 10:30:00,18.86,18.9,18.84,18.87,25300.0,18.86,18.9,18.84,18.87,25300.0
2011-05-05 11:00:00,18.87,18.88,18.75,18.8,27000.0,18.87,18.88,18.75,18.8,27000.0
2011-05-05 11:30:00,18.8,18.86,18.79,18.85,39600.0,18.8,18.86,18.79,18.85,39600.0
2011-05-05 12:00:00,18.84,18.9,18.8,18.82,32600.0,18.84,18.9,18.8,18.82,32600.0
2011-05-05 12:30:00,18.81,18.84,18.79,18.82,25300.0,18.81,18.84,18.79,18.82,25300.0
2011-05-05 13:00:00,18.82,18.84,18.81,18.83,17400.0,18.82,18.84,18.81,18.83,17400.0
2011-05-05 13:30:00,18.83,18.9,18.81,18.9,25500.0,18.83,18.9,18.81,18.9,25500.0
2011-05-05 14:00:00,18.89,18.95,18.88,18.94,33000.0,18.89,18.95,18.88,18.94,33000.0
2011-05-05 14:30:00,18.95,18.97,18.89,18.92,44700.0,18.95,18.97,18.89,18.92,44700.0
2011-05-05 15:00:00,18.92,18.93,18.74,18.75,88900.0,18.92,18.93,18.74,18.75,88900.0
2011-05-05 15:30:00,18.75,18.96,18.74,18.93,216600.0,18.75,18.96,18.74,18.93,216600.0
2011-05-06 09:30:00,19.0,19.12,18.91,19.0,65100.0,19.0,19.12,18.91,19.0,65100.0
2011-05-06 10:00:00,18.99,19.1,18.97,19.09,79800.0,18.99,19.1,18.97,19.09,79800.0
2011-05-06 10:30:00,19.08,19.28,19.08,19.28,73700.0,19.08,19.28,19.08,19.28,73700.0
2011-05-06 11:00:00,19.27,19.36,19.24,19.33,55900.0,19.27,19.36,19.24,19.33,55900.0
2011-05-06 11:30:00,19.35,19.35,19.28,19.32,46500.0,19.35,19.35,19.28,19.32,46500.0
2011-05-06 12:00:00,19.33,19.33,19.16,19.2,22500.0,19.33,19.33,19.16,19.2,22500.0
2011-05-06 12:30:00,19.19,19.24,19.13,19.14,18600.0,19.19,19.24,19.13,19.14,18600.0
2011-05-06 13:00:00,19.14,19.14,19.0,19.02,28600.0,19.14,19.14,19.0,19.02,28600.0
2011-05-06 13:30:00,19.02,19.06,18.96,18.97,23200.0,19.02,19.06,18.96,18.97,23200.0
2011-05-06 14:00:00,18.97,19.08,18.93,18.95,42000.0,18.97,19.08,18.93,18.95,42000.0
2011-05-06 14:30:00,18.95,18.95,18.84,18.86,62700.0,18.95,18.95,18.84,18.86,62700.0
2011-05-06 15:00:00,18.86,18.92,18.79,18.81,57600.0,18.86,18.92,18.79,18.81,57600.0
2011-05-06 15:30:00,18.81,18.88,18.76,18.76,145000.0,18.81,18.88,18.76,18.76,145000.0
2011-05-09 09:30:00,18.86,18.86,18.69,18.74,50300.0,18.86,18.86,18.69,18.74,50300.0
2011-05-09 10:00:00,18.72,18.81,18.68,18.8,65000.0,18.72,18.81,18.68,18.8,65000.0
2011-05-09 10:30:00,18.79,18.87,18.76,18.84,51300.0,18.79,18.87,18.76,18.84,51300.0
2011-05-09 11:00:00,18.84,19.0,18.8,18.96,80600.0,18.84,19.0,18.8,18.96,80600.0
2011-05-09 11:30:00,18.97,19.12,18.96,19.04,82400.0,18.97,19.12,18.96,19.04,82400.0
2011-05-09 12:00:00,19.04,19.13,19.02,19.07,50200.0,19.04,19.13,19.02,19.07,50200.0
2011-05-09 12:30:00,19.07,19.07,18.98,18.99,34600.0,19.07,19.07,18.98,18.99,34600.0
2011-05-09 13:00:00,18.98,19.11,18.98,19.11,39100.0,18.98,19.11,18.98,19.11,39100.0
2011-05-09 13:30:00,19.1,19.12,19.08,19.1,24200.0,19.1,19.12,19.08,19.1,24200.0
2011-05-09 14:00:00,19.1,19.11,19.05,19.08,19200.0,19.1,19.11,19.05,19.08,19200.0
2011-05-09 14:30:00,19.07,19.11,19.07,19.09,23800.0,19.07,19.11,19.07,19.09,23800.0
2011-05-09 15:00:00,19.09,19.15,19.05,19.11,53600.0,19.09,19.15,19.05,19.11,53600.0
2011-05-09 15:30:00,19.11,19.31,19.08,19.29,266300.0,19.11,19.31,19.08,19.29,266300.0
2011-05-10 09:30:00,19.32,19.48,19.22,19.43,50900.0,19.32,19.48,19.22,19.43,50900.0
2011-05-10 10:00:00,19.41,19.45,19.3,19.41,43500.0,19.41,19.45,19.3,19.41,43500.0
2011-05-10 10:30:00,19.4,19.45,19.33,19.33,57100.0,19.4,19.45,19.33,19.33,57100.0
2011-05-10 11:00:00,19.32,19.35,19.21,19.24,25000.0,19.32,19.35,19.21,19.24,25000.0
2011-05-10 11:30:00,19.24,19.3,19.23,19.23,15000.0,19.24,19.3,19.23,19.23,15000.0
2011-05-10 12:00:00,19.23,19.31,19.23,19.24,43700.0,19.23,19.31,19.23,19.24,43700.0
2011-05-10 12:30:00,19.24,19.29,19.18,19.18,53100.0,19.24,19.29,19.18,19.18,53100.0
2011-05-10 13:00:00,19.17,19.27,19.14,19.19,41300.0,19.17,19.27,19.14,19.19,41300.0
2011-05-10 13:30:00,19.19,19.19,19.09,19.15,61400.0,19.19,19.19,19.09,19.15,61400.0
2011-05-10 14:00:00,19.14,19.19,19.09,19.1,60900.0,19.14,19.19,19.09,19.1,60900.0
2011-05-10 14:30:00,19.09,19.13,19.07,19.13,83800.0,19.09,19.13,19.07,19.13,83800.0
2011-05-10 15:00:00,19.12,19.16,19.09,19.14,73400.0,19.12,19.16,19.09,19.14,73400.0
2011-05-10 15:30:00,19.13,19.26,19.12,19.17,245300.0,19.13,19.26,19.12,19.17,245300.0
2011-05-11 09:30:00,19.23,19.24,19.07,19.2,52800.0,19.23,19.24,19.07,19.2,52800.0
2011-05-11 10:00:00,19.19,19.26,19.15,19.24,33700.0,19.19,19.26,19.15,19.24,33700.0
2011-05-11 10:30:00,19.22,19.23,19.1,19.12,46800.0,19.22,19.23,19.1,19.12,46800.0
2011-05-11 11:00:00,19.13,19.15,19.1,19.1,17100.0,19.13,19.15,19.1,19.1,17100.0
2011-05-11 11:30:00,19.09,19.11,18.97,18.97,29000.0,19.09,19.11,18.97,18.97,29000.0
2011-05-11 12:00:00,18.97,19.0,18.9,18.95,37800.0,18.97,19.0,18.9,18.95,37800.0
2011-05-11 12:30:00,18.94,18.98,18.88,18.9,29800.0,18.94,18.98,18.88,18.9,29800.0
2011-05-11 13:00:00,18.9,18.91,18.8,18.81,41400.0,18.9,18.91,18.8,18.81,41400.0
2011-05-11 13:30:00,18.81,18.83,18.75,18.77,39800.0,18.81,18.83,18.75,18.77,39800.0
2011-05-11 14:00:00,18.77,18.86,18.77,18.84,63000.0,18.77,18.86,18.77,18.84,63000.0
2011-05-11 14:30:00,18.85,18.92,18.79,18.88,68700.0,18.85,18.92,18.79,18.88,68700.0
2011-05-11 15:00:00,18.88,18.89,18.78,18.82,77000.0,18.88,18.89,18.78,18.82,77000.0
2011-05-11 15:30:00,18.83,19.02,18.79,18.88,229500.0,18.83,19.02,18.79,18.88,229500.0
2011-05-12 09:30:00,18.8,18.94,18.76,18.92,35800.0,18.8,18.94,18.76,18.92,35800.0
2011-05-12 10:00:00,18.93,19.03,18.91,18.95,27500.0,18.93,19.03,18.91,18.95,27500.0
2011-05-12 10:30:00,18.96,18.99,18.84,18.88,19300.0,18.96,18.99,18.84,18.88,19300.0
2011-05-12 11:00:00,18.86,18.98,18.85,18.98,16900.0,18.86,18.98,18.85,18.98,16900.0
2011-05-12 11:30:00,18.99,19.15,18.96,19.12,35200.0,18.99,19.15,18.96,19.12,35200.0
2011-05-12 12:00:00,19.12,19.16,19.11,19.16,16800.0,19.12,19.16,19.11,19.16,16800.0
2011-05-12 12:30:00,19.16,19.22,19.13,19.18,21600.0,19.16,19.22,19.13,19.18,21600.0
2011-05-12 13:00:00,19.18,19.28,19.17,19.21,35400.0,19.18,19.28,19.17,19.21,35400.0
2011-05-12 13:30:00,19.21,19.22,19.15,19.19,16300.0,19.21,19.22,19.15,19.19,16300.0
2011-05-12 14:00:00,19.19,19.23,19.15,19.18,51500.0,19.19,19.23,19.15,19.18,51500.0
2011-05-12 14:30:00,19.18,19.19,19.15,19.19,45000.0,19.18,19.19,19.15,19.19,45000.0
2011-05-12 15:00:00,19.18,19.3,19.17,19.28,95900.0,19.18,19.3,19.17,19.28,95900.0
2011-05-12 15:30:00,19.28,19.3,19.25,19.28,111800.0,19.28,19.3,19.25,19.28,111800.0
2011-05-13 09:30:00,19.18,19.25,18.93,19.02,58200.0,19.18,19.25,18.93,19.02,58200.0
2011-05-13 10:00:00,19.02,19.04,18.83,18.95,63900.0,19.02,19.04,18.83,18.95,63900.0
2011-05-13 10:30:00,18.93,19.04,18.9,18.93,46700.0,18.93,19.04,18.9,18.93,46700.0
2011-05-13 11:00:00,18.93,18.93,18.51,18.66,430100.0,18.93,18.93,18.51,18.66,430100.0
2011-05-13 11:30:00,18.65,21.69,17.15,17.61,2150700.0,18.65,21.69,17.15,17.61,2150700.0
2011-05-13 12:00:00,17.61,17.61,14.6,16.3,4136400.0,17.61,17.61,14.6,16.3,4136400.0
2011-05-13 12:30:00,16.31,16.88,16.02,16.19,1673400.0,16.31,16.88,16.02,16.19,1673400.0
2011-05-13 13:00:00,16.19,16.42,15.8,16.15,904300.0,16.19,16.42,15.8,16.15,904300.0
2011-05-13 13:30:00,16.12,16.32,16.04,16.26,455800.0,16.12,16.32,16.04,16.26,455800.0
2011-05-13 14:00:00,16.26,16.36,16.13,16.34,511800.0,16.26,16.36,16.13,16.34,511800.0
2011-05-13 14:30:00,16.34,16.69,16.34,16.55,713700.0,16.34,16.69,16.34,16.55,713700.0
2011-05-13 15:00:00,16.56,16.58,16.27,16.32,1077200.0,16.56,16.58,16.27,16.32,1077200.0
2011-05-13 15:30:00,16.32,16.33,15.66,15.83,1906600.0,16.32,16.33,15.66,15.83,1906600.0
2011-05-16 09:30:00,15.55,15.55,14.51,14.85,1334400.0,15.55,15.55,14.51,14.85,1334400.0
2011-05-16 10:00:00,14.83,14.98,14.74,14.84,597500.0,14.83,14.98,14.74,14.84,597500.0
2011-05-16 10:30:00,14.83,14.92,14.68,14.87,291600.0,14.83,14.92,14.68,14.87,291600.0
2011-05-16 11:00:00,14.87,15.25,14.78,15.25,569000.0,14.87,15.25,14.78,15.25,569000.0
2011-05-16 11:30:00,15.25,15.25,15.03,15.07,248200.0,15.25,15.25,15.03,15.07,248200.0
2011-05-16 12:00:00,15.07,15.3,15.05,15.25,257100.0,15.07,15.3,15.05,15.25,257100.0
2011-05-16 12:30:00,15.25,15.42,15.06,15.21,296800.0,15.25,15.42,15.06,15.21,296800.0
2011-05-16 13:00:00,15.21,15.22,15.07,15.15,124000.0,15.21,15.22,15.07,15.15,124000.0
2011-05-16 13:30:00,15.15,15.18,15.06,15.08,117300.0,15.15,15.18,15.06,15.08,117300.0
2011-05-16 14:00:00,15.08,15.08,14.88,14.9,250700.0,15.08,15.08,14.88,14.9,250700.0
2011-05-16 14:30:00,14.9,15.04,14.85,14.99,298000.0,14.9,15.04,14.85,14.99,298000.0
2011-05-16 15:00:00,14.99,15.0,14.65,14.71,489700.0,14.99,15.0,14.65,14.71,489700.0
2011-05-16 15:30:00,14.71,14.72,14.54,14.68,982500.0,14.71,14.72,14.54,14.68,982500.0
2011-05-17 09:30:00,14.6,14.63,14.24,14.33,380800.0,14.6,14.63,14.24,14.33,380800.0
2011-05-17 10:00:00,14.32,14.34,14.09,14.12,557600.0,14.32,14.34,14.09,14.12,557600.0
2011-05-17 10:30:00,14.13,14.18,13.76,13.84,667400.0,14.13,14.18,13.76,13.84,667400.0
2011-05-17 11:00:00,13.85,13.85,13.46,13.51,618900.0,13.85,13.85,13.46,13.51,618900.0
2011-05-17 11:30:00,13.53,13.78,13.53,13.57,345700.0,13.53,13.78,13.53,13.57,345700.0
2011-05-17 12:00:00,13.57,13.7,13.45,13.65,496100.0,13.57,13.7,13.45,13.65,496100.0
2011-05-17 12:30:00,13.63,13.74,13.6,13.65,209200.0,13.63,13.74,13.6,13.65,209200.0
2011-05-17 13:00:00,13.66,13.68,13.58,13.63,164800.0,13.66,13.68,13.58,13.63,164800.0
2011-05-17 13:30:00,13.63,13.68,13.54,13.65,253100.0,13.63,13.68,13.54,13.65,253100.0
2011-05-17 14:00:00,13.65,13.69,13.51,13.55,159700.0,13.65,13.69,13.51,13.55,159700.0
2011-05-17 14:30:00,13.56,13.62,13.45,13.57,227100.0,13.56,13.62,13.45,13.57,227100.0
2011-05-17 15:00:00,13.57,13.58,13.33,13.34,509300.0,13.57,13.58,13.33,13.34,509300.0
2011-05-17 15:30:00,13.33,13.33,13.09,13.18,1369400.0,13.33,13.33,13.09,13.18,1369400.0
2011-05-18 09:30:00,13.33,13.74,13.31,13.67,690400.0,13.33,13.74,13.31,13.67,690400.0
2011-05-18 10:00:00,13.67,13.73,13.57,13.63,310100.0,13.67,13.73,13.57,13.63,310100.0
2011-05-18 10:30:00,13.63,13.74,13.63,13.69,210100.0,13.63,13.74,13.63,13.69,210100.0
2011-05-18 11:00:00,13.7,13.72,13.55,13.61,191200.0,13.7,13.72,13.55,13.61,191200.0
2011-05-18 11:30:00,13.61,13.69,13.6,13.67,146800.0,13.61,13.69,13.6,13.67,146800.0
2011-05-18 12:00:00,13.68,13.68,13.58,13.61,93300.0,13.68,13.68,13.58,13.61,93300.0
2011-05-18 12:30:00,13.61,13.62,13.57,13.57,128700.0,13.61,13.62,13.57,13.57,128700.0
2011-05-18 13:00:00,13.58,14.79,13.57,14.36,1708000.0,13.58,14.79,13.57,14.36,1708000.0
2011-05-18 13:30:00,14.38,14.43,14.05,14.12,1122300.0,14.38,14.43,14.05,14.12,1122300.0
2011-05-18 14:00:00,14.12,14.22,13.93,14.01,402400.0,14.12,14.22,13.93,14.01,402400.0
2011-05-18 14:30:00,14.02,14.14,13.95,14.1,257300.0,14.02,14.14,13.95,14.1,257300.0
2011-05-18 15:00:00,14.1,14.3,14.09,14.25,324800.0,14.1,14.3,14.09,14.25,324800.0
2011-05-18 15:30:00,14.26,14.28,14.12,14.15,478800.0,14.26,14.28,14.12,14.15,478800.0
2011-05-19 09:30:00,14.29,14.44,13.77,13.8,659300.0,14.29,14.44,13.77,13.8,659300.0
2011-05-19 10:00:00,13.8,13.95,13.63,13.72,505400.0,13.8,13.95,13.63,13.72,505400.0
2011-05-19 10:30:00,13.74,13.87,13.7,13.75,191700.0,13.74,13.87,13.7,13.75,191700.0
2011-05-19 11:00:00,13.75,13.83,13.72,13.81,182700.0,13.75,13.83,13.72,13.81,182700.0
2011-05-19 11:30:00,13.81,13.82,13.75,13.81,106900.0,13.81,13.82,13.75,13.81,106900.0
2011-05-19 12:00:00,13.8,13.94,13.8,13.93,94400.0,13.8,13.94,13.8,13.93,94400.0
2011-05-19 12:30:00,13.93,14.02,13.92,14.0,174500.0,13.93,14.02,13.92,14.0,174500.0
2011-05-19 13:00:00,14.0,14.13,14.0,14.04,166700.0,14.0,14.13,14.0,14.04,166700.0
2011-05-19 13:30:00,14.04,14.11,14.0,14.1,63800.0,14.04,14.11,14.0,14.1,63800.0
2011-05-19 14:00:00,14.1,14.1,13.96,13.96,68900.0,14.1,14.1,13.96,13.96,68900.0
2011-05-19 14:30:00,13.96,13.97,13.92,13.95,90500.0,13.96,13.97,13.92,13.95,90500.0
2011-05-19 15:00:00,13.94,14.11,13.87,13.97,439800.0,13.94,14.11,13.87,13.97,439800.0
2011-05-19 15:30:00,13.97,14.01,13.89,14.01,383500.0,13.97,14.01,13.89,14.01,383500.0
2011-05-20 09:30:00,14.14,14.19,13.9,13.92,310400.0,14.14,14.19,13.9,13.92,310400.0
2011-05-20 10:00:00,13.92,14.1,13.8,14.09,278700.0,13.92,14.1,13.8,14.09,278700.0
2011-05-20 10:30:00,14.08,14.13,13.96,14.12,138800.0,14.08,14.13,13.96,14.12,138800.0
2011-05-20 11:00:00,14.12,14.24,14.06,14.22,190500.0,14.12,14.24,14.06,14.22,190500.0
2011-05-20 11:30:00,14.2,14.25,14.17,14.17,147800.0,14.2,14.25,14.17,14.17,147800.0
2011-05-20 12:00:00,14.16,14.24,14.14,14.23,85600.0,14.16,14.24,14.14,14.23,85600.0
2011-05-20 12:30:00,14.22,14.3,14.18,14.28,113900.0,14.22,14.3,14.18,14.28,113900.0
2011-05-20 13:00:00,14.29,14.43,14.28,14.35,161600.0,14.29,14.43,14.28,14.35,161600.0
2011-05-20 13:30:00,14.35,14.36,14.22,14.26,106600.0,14.35,14.36,14.22,14.26,106600.0
2011-05-20 14:00:00,14.26,14.27,14.2,14.25,122500.0,14.26,14.27,14.2,14.25,122500.0
2011-05-20 14:30:00,14.25,14.3,14.24,14.26,68500.0,14.25,14.3,14.24,14.26,68500.0
2011-05-20 15:00:00,14.25,14.26,14.15,14.25,170900.0,14.25,14.26,14.15,14.25,170900.0
2011-05-20 15:30:00,14.25,14.25,14.16,14.18,287600.0,14.25,14.25,14.16,14.18,287600.0
2011-05-23 09:30:00,14.05,14.1,13.91,13.94,233800.0,14.05,14.1,13.91,13.94,233800.0
2011-05-23 10:00:00,13.94,14.06,13.9,14.03,153500.0,13.94,14.06,13.9,14.03,153500.0
2011-05-23 10:30:00,14.03,14.2,14.03,14.13,199300.0,14.03,14.2,14.03,14.13,199300.0
2011-05-23 11:00:00,14.13,14.14,14.02,14.08,96900.0,14.13,14.14,14.02,14.08,96900.0
2011-05-23 11:30:00,14.08,14.09,14.03,14.07,95900.0,14.08,14.09,14.03,14.07,95900.0
2011-05-23 12:00:00,14.07,14.09,14.01,14.03,58800.0,14.07,14.09,14.01,14.03,58800.0
2011-05-23 12:30:00,14.03,14.04,14.01,14.02,44000.0,14.03,14.04,14.01,14.02,44000.0
2011-05-23 13:00:00,14.01,14.02,14.0,14.0,52200.0,14.01,14.02,14.0,14.0,52200.0
2011-05-23 13:30:00,14.0,14.01,13.93,13.95,101600.0,14.0,14.01,13.93,13.95,101600.0
2011-05-23 14:00:00,13.95,13.97,13.93,13.94,77600.0,13.95,13.97,13.93,13.94,77600.0
2011-05-23 14:30:00,13.94,13.95,13.93,13.94,85600.0,13.94,13.95,13.93,13.94,85600.0
2011-05-23 15:00:00,13.94,13.99,13.93,13.98,123900.0,13.94,13.99,13.93,13.98,123900.0
2011-05-23 15:30:00,13.97,13.98,13.93,13.93,306800.0,13.97,13.98,13.93,13.93,306800.0
2011-05-24 09:30:00,14.02,14.08,13.9,14.02,177500.0,14.02,14.08,13.9,14.02,177500.0
2011-05-24 10:00:00,14.03,14.06,13.97,14.0,99100.0,14.03,14.06,13.97,14.0,99100.0
2011-05-24 10:30:00,14.0,14.06,13.93,13.93,154400.0,14.0,14.06,13.93,13.93,154400.0
2011-05-24 11:00:00,13.93,13.98,13.92,13.94,73800.0,13.93,13.98,13.92,13.94,73800.0
2011-05-24 11:30:00,13.94,13.95,13.91,13.93,81100.0,13.94,13.95,13.91,13.93,81100.0
2011-05-24 12:00:00,13.93,13.94,13.84,13.85,49600.0,13.93,13.94,13.84,13.85,49600.0
2011-05-24 12:30:00,13.85,13.85,13.82,13.82,45200.0,13.85,13.85,13.82,13.82,45200.0
2011-05-24 13:00:00,13.82,13.82,13.74,13.76,52000.0,13.82,13.82,13.74,13.76,52000.0
2011-05-24 13:30:00,13.76,13.85,13.73,13.84,106200.0,13.76,13.85,13.73,13.84,106200.0
2011-05-24 14:00:00,13.84,13.88,13.83,13.87,68900.0,13.84,13.88,13.83,13.87,68900.0
2011-05-24 14:30:00,13.87,13.89,13.87,13.87,88800.0,13.87,13.89,13.87,13.87,88800.0
2011-05-24 15:00:00,13.87,13.89,13.87,13.88,84300.0,13.87,13.89,13.87,13.88,84300.0
2011-05-24 15:30:00,13.87,13.89,13.78,13.8,192500.0,13.87,13.89,13.78,13.8,192500.0
2011-05-25 09:30:00,13.86,13.88,13.72,13.85,91300.0,13.86,13.88,13.72,13.85,91300.0
2011-05-25 10:00:00,13.85,13.85,13.8,13.83,43700.0,13.85,13.85,13.8,13.83,43700.0
2011-05-25 10:30:00,13.84,13.93,13.84,13.89,68000.0,13.84,13.93,13.84,13.89,68000.0
2011-05-25 11:00:00,13.88,13.9,13.87,13.87,38900.0,13.88,13.9,13.87,13.87,38900.0
2011-05-25 11:30:00,13.88,13.89,13.82,13.84,37600.0,13.88,13.89,13.82,13.84,37600.0
2011-05-25 12:00:00,13.83,13.85,13.83,13.85,25300.0,13.83,13.85,13.83,13.85,25300.0
2011-05-25 12:30:00,13.85,13.9,13.84,13.9,58700.0,13.85,13.9,13.84,13.9,58700.0
2011-05-25 13:00:00,13.91,14.0,13.9,13.96,105100.0,13.91,14.0,13.9,13.96,105100.0
2011-05-25 13:30:00,13.96,13.99,13.93,13.93,60800.0,13.96,13.99,13.93,13.93,60800.0
2011-05-25 14:00:00,13.93,14.0,13.9,14.0,51300.0,13.93,14.0,13.9,14.0,51300.0
2011-05-25 14:30:00,13.99,14.03,13.91,13.92,118900.0,13.99,14.03,13.91,13.92,118900.0
2011-05-25 15:00:00,13.92,14.03,13.92,13.96,86100.0,13.92,14.03,13.92,13.96,86100.0
2011-05-25 15:30:00,13.96,13.98,13.9,13.93,170800.0,13.96,13.98,13.9,13.93,170800.0
2011-05-26 09:30:00,13.91,14.2,13.91,14.16,174800.0,13.91,14.2,13.91,14.16,174800.0
2011-05-26 10:00:00,14.16,14.24,14.08,14.23,113100.0,14.16,14.24,14.08,14.23,113100.0
2011-05-26 10:30:00,14.22,14.32,14.21,14.24,183100.0,14.22,14.32,14.21,14.24,183100.0
2011-05-26 11:00:00,14.23,14.25,14.18,14.22,62800.0,14.23,14.25,14.18,14.22,62800.0
2011-05-26 11:30:00,14.22,14.24,14.18,14.18,41000.0,14.22,14.24,14.18,14.18,41000.0
2011-05-26 12:00:00,14.19,14.19,14.11,14.14,44900.0,14.19,14.19,14.11,14.14,44900.0
2011-05-26 12:30:00,14.13,14.18,14.13,14.15,53400.0,14.13,14.18,14.13,14.15,53400.0
2011-05-26 13:00:00,14.15,14.21,14.13,14.2,63600.0,14.15,14.21,14.13,14.2,63600.0
2011-05-26 13:30:00,14.19,14.22,14.17,14.18,55100.0,14.19,14.22,14.17,14.18,55100.0
2011-05-26 14:00:00,14.17,14.18,14.15,14.18,37400.0,14.17,14.18,14.15,14.18,37400.0
2011-05-26 14:30:00,14.17,14.22,14.14,14.21,85100.0,14.17,14.22,14.14,14.21,85100.0
2011-05-26 15:00:00,14.2,14.23,14.16,14.23,104500.0,14.2,14.23,14.16,14.23,104500.0
2011-05-26 15:30:00,14.23,14.3,14.21,14.23,273600.0,14.23,14.3,14.21,14.23,273600.0
2011-05-27 09:30:00,14.36,14.46,14.28,14.28,147000.0,14.36,14.46,14.28,14.28,147000.0
2011-05-27 10:00:00,14.27,14.35,14.19,14.35,101400.0,14.27,14.35,14.19,14.35,101400.0
2011-05-27 10:30:00,14.35,14.48,14.34,14.45,128400.0,14.35,14.48,14.34,14.45,128400.0
2011-05-27 11:00:00,14.45,14.5,14.41,14.46,104600.0,14.45,14.5,14.41,14.46,104600.0
2011-05-27 11:30:00,14.46,14.63,14.43,14.63,152600.0,14.46,14.63,14.43,14.63,152600.0
2011-05-27 12:00:00,14.62,14.67,14.59,14.63,96000.0,14.62,14.67,14.59,14.63,96000.0
2011-05-27 12:30:00,14.62,14.69,14.61,14.61,106400.0,14.62,14.69,14.61,14.61,106400.0
2011-05-27 13:00:00,14.61,14.67,14.61,14.66,51500.0,14.61,14.67,14.61,14.66,51500.0
2011-05-27 13:30:00,14.65,14.66,14.63,14.64,55000.0,14.65,14.66,14.63,14.64,55000.0
2011-05-27 14:00:00,14.64,14.65,14.58,14.59,76000.0,14.64,14.65,14.58,14.59,76000.0
2011-05-27 14:30:00,14.59,14.62,14.53,14.53,62500.0,14.59,14.62,14.53,14.53,62500.0
2011-05-27 15:00:00,14.54,14.54,14.51,14.53,87200.0,14.54,14.54,14.51,14.53,87200.0
2011-05-27 15:30:00,14.53,14.61,14.51,14.53,267900.0,14.53,14.61,14.51,14.53,267900.0
2011-05-31 09:30:00,14.72,14.8,14.67,14.71,196100.0,14.72,14.8,14.67,14.71,196100.0
2011-05-31 10:00:00,14.71,14.71,14.51,14.56,132800.0,14.71,14.71,14.51,14.56,132800.0
2011-05-31 10:30:00,14.56,14.61,14.54,14.58,68400.0,14.56,14.61,14.54,14.58,68400.0
2011-05-31 11:00:00,14.58,14.58,14.54,14.57,52800.0,14.58,14.58,14.54,14.57,52800.0
2011-05-31 11:30:00,14.56,14.57,14.48,14.5,51800.0,14.56,14.57,14.48,14.5,51800.0
2011-05-31 12:00:00,14.49,14.51,14.43,14.44,95600.0,14.49,14.51,14.43,14.44,95600.0
2011-05-31 12:30:00,14.44,14.45,14.41,14.45,49100.0,14.44,14.45,14.41,14.45,49100.0
2011-05-31 13:00:00,14.44,14.49,14.44,14.46,57900.0,14.44,14.49,14.44,14.46,57900.0
2011-05-31 13:30:00,14.46,14.54,14.45,14.53,50900.0,14.46,14.54,14.45,14.53,50900.0
2011-05-31 14:00:00,14.54,14.55,14.49,14.51,73000.0,14.54,14.55,14.49,14.51,73000.0
2011-05-31 14:30:00,14.51,14.55,14.5,14.5,55400.0,14.51,14.55,14.5,14.5,55400.0
2011-05-31 15:00:00,14.5,14.59,14.5,14.52,116000.0,14.5,14.59,14.5,14.52,116000.0
2011-05-31 15:30:00,14.51,14.57,14.51,14.57,285500.0,14.51,14.57,14.51,14.57,285500.0
2011-06-01 09:30:00,14.55,14.7,14.52,14.69,165800.0,14.55,14.7,14.52,14.69,165800.0
2011-06-01 10:00:00,14.68,14.68,14.55,14.59,85800.0,14.68,14.68,14.55,14.59,85800.0
2011-06-01 10:30:00,14.58,14.63,14.55,14.62,89000.0,14.58,14.63,14.55,14.62,89000.0
2011-06-01 11:00:00,14.62,14.71,14.61,14.71,119400.0,14.62,14.71,14.61,14.71,119400.0
2011-06-01 11:30:00,14.7,14.71,14.64,14.65,75700.0,14.7,14.71,14.64,14.65,75700.0
2011-06-01 12:00:00,14.66,14.66,14.52,14.52,79600.0,14.66,14.66,14.52,14.52,79600.0
2011-06-01 12:30:00,14.52,14.54,14.47,14.47,70200.0,14.52,14.54,14.47,14.47,70200.0
2011-06-01 13:00:00,14.47,14.51,14.43,14.43,75100.0,14.47,14.51,14.43,14.43,75100.0
2011-06-01 13:30:00,14.43,14.44,14.38,14.38,89200.0,14.43,14.44,14.38,14.38,89200.0
2011-06-01 14:00:00,14.38,14.38,14.26,14.33,92000.0,14.38,14.38,14.26,14.33,92000.0
2011-06-01 14:30:00,14.33,14.33,14.08,14.1,274500.0,14.33,14.33,14.08,14.1,274500.0
2011-06-01 15:00:00,14.1,14.15,13.97,14.05,251900.0,14.1,14.15,13.97,14.05,251900.0
2011-06-01 15:30:00,14.06,14.11,13.91,13.98,523900.0,14.06,14.11,13.91,13.98,523900.0
2011-06-02 09:30:00,14.04,14.25,14.0,14.22,123000.0,14.04,14.25,14.0,14.22,123000.0
2011-06-02 10:00:00,14.24,14.24,14.16,14.22,66600.0,14.24,14.24,14.16,14.22,66600.0
2011-06-02 10:30:00,14.22,14.35,14.21,14.27,89900.0,14.22,14.35,14.21,14.27,89900.0
2011-06-02 11:00:00,14.26,14.29,14.16,14.17,54800.0,14.26,14.29,14.16,14.17,54800.0
2011-06-02 11:30:00,14.17,14.2,14.12,14.18,61800.0,14.17,14.2,14.12,14.18,61800.0
2011-06-02 12:00:00,14.19,14.2,14.15,14.16,43900.0,14.19,14.2,14.15,14.16,43900.0
2011-06-02 12:30:00,14.16,14.2,14.12,14.2,39400.0,14.16,14.2,14.12,14.2,39400.0
2011-06-02 13:00:00,14.2,14.2,14.13,14.18,28000.0,14.2,14.2,14.13,14.18,28000.0
2011-06-02 13:30:00,14.17,14.24,14.15,14.22,46700.0,14.17,14.24,14.15,14.22,46700.0
2011-06-02 14:00:00,14.22,14.26,14.11,14.14,53400.0,14.22,14.26,14.11,14.14,53400.0
2011-06-02 14:30:00,14.15,14.19,14.14,14.19,37300.0,14.15,14.19,14.14,14.19,37300.0
2011-06-02 15:00:00,14.19,14.2,14.09,14.09,86600.0,14.19,14.2,14.09,14.09,86600.0
2011-06-02 15:30:00,14.1,14.12,14.0,14.01,255900.0,14.1,14.12,14.0,14.01,255900.0
2011-06-03 09:30:00,13.8,13.98,13.77,13.92,139500.0,13.8,13.98,13.77,13.92,139500.0
2011-06-03 10:00:00,13.93,13.95,13.8,13.83,76800.0,13.93,13.95,13.8,13.83,76800.0
2011-06-03 10:30:00,13.85,13.96,13.84,13.95,103900.0,13.85,13.96,13.84,13.95,103900.0
2011-06-03 11:00:00,13.95,13.97,13.88,13.91,61500.0,13.95,13.97,13.88,13.91,61500.0
2011-06-03 11:30:00,13.91,13.92,13.87,13.89,43900.0,13.91,13.92,13.87,13.89,43900.0
2011-06-03 12:00:00,13.9,13.91,13.86,13.89,37500.0,13.9,13.91,13.86,13.89,37500.0
2011-06-03 12:30:00,13.89,13.94,13.86,13.93,65000.0,13.89,13.94,13.86,13.93,65000.0
2011-06-03 13:00:00,13.92,13.95,13.9,13.91,82600.0,13.92,13.95,13.9,13.91,82600.0
2011-06-03 13:30:00,13.91,13.93,13.89,13.89,62100.0,13.91,13.93,13.89,13.89,62100.0
2011-06-03 14:00:00,13.9,13.94,13.89,13.92,72800.0,13.9,13.94,13.89,13.92,72800.0
2011-06-03 14:30:00,13.92,13.92,13.83,13.84,126700.0,13.92,13.92,13.83,13.84,126700.0
2011-06-03 15:00:00,13.84,13.85,13.79,13.81,133500.0,13.84,13.85,13.79,13.81,133500.0
2011-06-03 15:30:00,13.82,13.9,13.81,13.85,254900.0,13.82,13.9,13.81,13.85,254900.0
2011-06-06 09:30:00,13.86,14.0,13.84,13.96,92800.0,13.86,14.0,13.84,13.96,92800.0
2011-06-06 10:00:00,13.96,14.05,13.95,14.02,130000.0,13.96,14.05,13.95,14.02,130000.0
2011-06-06 10:30:00,14.02,14.05,13.95,14.03,120900.0,14.02,14.05,13.95,14.03,120900.0
2011-06-06 11:00:00,14.04,14.07,13.98,14.04,46700.0,14.04,14.07,13.98,14.04,46700.0
2011-06-06 11:30:00,14.04,14.07,13.96,13.97,55400.0,14.04,14.07,13.96,13.97,55400.0
2011-06-06 12:00:00,13.97,13.98,13.86,13.87,72200.0,13.97,13.98,13.86,13.87,72200.0
2011-06-06 12:30:00,13.87,13.87,13.76,13.79,85400.0,13.87,13.87,13.76,13.79,85400.0
2011-06-06 13:00:00,13.8,13.85,13.75,13.76,58800.0,13.8,13.85,13.75,13.76,58800.0
2011-06-06 13:30:00,13.76,13.78,13.68,13.73,105200.0,13.76,13.78,13.68,13.73,105200.0
2011-06-06 14:00:00,13.73,13.78,13.73,13.75,31000.0,13.73,13.78,13.73,13.75,31000.0
2011-06-06 14:30:00,13.75,13.76,13.65,13.68,58800.0,13.75,13.76,13.65,13.68,58800.0
2011-06-06 15:00:00,13.69,13.72,13.64,13.7,118900.0,13.69,13.72,13.64,13.7,118900.0
2011-06-06 15:30:00,13.71,13.76,13.64,13.68,196300.0,13.71,13.76,13.64,13.68,196300.0
2011-06-07 09:30:00,14.0,14.08,13.76,13.93,227600.0,14.0,14.08,13.76,13.93,227600.0
2011-06-07 10:00:00,13.93,14.0,13.87,13.92,102000.0,13.93,14.0,13.87,13.92,102000.0
2011-06-07 10:30:00,13.92,13.97,13.89,13.93,71200.0,13.92,13.97,13.89,13.93,71200.0
2011-06-07 11:00:00,13.92,13.95,13.88,13.89,62100.0,13.92,13.95,13.88,13.89,62100.0
2011-06-07 11:30:00,13.88,13.88,13.81,13.84,43200.0,13.88,13.88,13.81,13.84,43200.0
2011-06-07 12:00:00,13.84,13.86,13.8,13.8,40100.0,13.84,13.86,13.8,13.8,40100.0
2011-06-07 12:30:00,13.8,13.84,13.79,13.79,52400.0,13.8,13.84,13.79,13.79,52400.0
2011-06-07 13:00:00,13.8,13.92,13.78,13.81,160100.0,13.8,13.92,13.78,13.81,160100.0
2011-06-07 13:30:00,13.83,13.92,13.76,13.92,105300.0,13.83,13.92,13.76,13.92,105300.0
2011-06-07 14:00:00,13.92,14.06,13.92,14.05,176600.0,13.92,14.06,13.92,14.05,176600.0
2011-06-07 14:30:00,14.05,14.06,14.01,14.02,111600.0,14.05,14.06,14.01,14.02,111600.0
2011-06-07 15:00:00,14.02,14.05,13.98,14.02,132300.0,14.02,14.05,13.98,14.02,132300.0
2011-06-07 15:30:00,14.02,14.03,13.9,13.95,302900.0,14.02,14.03,13.9,13.95,302900.0
2011-06-08 09:30:00,13.87,14.08,13.62,13.63,172600.0,13.87,14.08,13.62,13.63,172600.0
2011-06-08 10:00:00,13.64,13.76,13.63,13.71,77500.0,13.64,13.76,13.63,13.71,77500.0
2011-06-08 10:30:00,13.7,13.71,13.55,13.63,110200.0,13.7,13.71,13.55,13.63,110200.0
2011-06-08 11:00:00,13.63,13.69,13.53,13.58,105200.0,13.63,13.69,13.53,13.58,105200.0
2011-06-08 11:30:00,13.59,13.68,13.55,13.65,90000.0,13.59,13.68,13.55,13.65,90000.0
2011-06-08 12:00:00,13.66,13.84,13.57,13.79,307200.0,13.66,13.84,13.57,13.79,307200.0
2011-06-08 12:30:00,13.8,13.97,13.79,13.96,185000.0,13.8,13.97,13.79,13.96,185000.0
2011-06-08 13:00:00,13.96,14.05,13.85,13.86,137900.0,13.96,14.05,13.85,13.86,137900.0
2011-06-08 13:30:00,13.86,13.86,13.66,13.75,160500.0,13.86,13.86,13.66,13.75,160500.0
2011-06-08 14:00:00,13.75,13.81,13.7,13.77,75700.0,13.75,13.81,13.7,13.77,75700.0
2011-06-08 14:30:00,13.76,13.84,13.73,13.77,65100.0,13.76,13.84,13.73,13.77,65100.0
2011-06-08 15:00:00,13.75,13.76,13.65,13.66,85500.0,13.75,13.76,13.65,13.66,85500.0
2011-06-08 15:30:00,13.66,13.82,13.66,13.8,316400.0,13.66,13.82,13.66,13.8,316400.0
2011-06-09 09:30:00,13.79,13.86,13.68,13.81,84700.0,13.79,13.86,13.68,13.81,84700.0
2011-06-09 10:00:00,13.82,13.88,13.73,13.75,38400.0,13.82,13.88,13.73,13.75,38400.0
2011-06-09 10:30:00,13.75,13.8,13.68,13.72,66700.0,13.75,13.8,13.68,13.72,66700.0
2011-06-09 11:00:00,13.72,13.72,13.6,13.61,58300.0,13.72,13.72,13.6,13.61,58300.0
2011-06-09 11:30:00,13.61,13.64,13.58,13.62,56700.0,13.61,13.64,13.58,13.62,56700.0
2011-06-09 12:00:00,13.63,13.7,13.62,13.63,63000.0,13.63,13.7,13.62,13.63,63000.0
2011-06-09 12:30:00,13.63,13.73,13.62,13.68,66600.0,13.63,13.73,13.62,13.68,66600.0
2011-06-09 13:00:00,13.69,13.71,13.68,13.7,41500.0,13.69,13.71,13.68,13.7,41500.0
2011-06-09 13:30:00,13.69,13.79,13.69,13.79,73800.0,13.69,13.79,13.69,13.79,73800.0
2011-06-09 14:00:00,13.78,13.84,13.74,13.77,108900.0,13.78,13.84,13.74,13.77,108900.0
2011-06-09 14:30:00,13.77,13.83,13.7,13.83,81900.0,13.77,13.83,13.7,13.83,81900.0
2011-06-09 15:00:00,13.83,13.91,13.8,13.84,179800.0,13.83,13.91,13.8,13.84,179800.0
2011-06-09 15:30:00,13.84,13.86,13.74,13.82,245700.0,13.84,13.86,13.74,13.82,245700.0
2011-06-10 09:30:00,13.76,13.82,13.63,13.66,55200.0,13.76,13.82,13.63,13.66,55200.0
2011-06-10 10:00:00,13.66,13.69,13.57,13.6,108700.0,13.66,13.69,13.57,13.6,108700.0
2011-06-10 10:30:00,13.61,13.61,13.54,13.56,94700.0,13.61,13.61,13.54,13.56,94700.0
2011-06-10 11:00:00,13.56,13.57,13.45,13.51,140500.0,13.56,13.57,13.45,13.51,140500.0
2011-06-10 11:30:00,13.51,13.55,13.48,13.54,40600.0,13.51,13.55,13.48,13.54,40600.0
2011-06-10 12:00:00,13.54,13.55,13.5,13.53,41900.0,13.54,13.55,13.5,13.53,41900.0
2011-06-10 12:30:00,13.53,13.59,13.52,13.59,48100.0,13.53,13.59,13.52,13.59,48100.0
2011-06-10 13:00:00,13.58,13.59,13.5,13.53,35700.0,13.58,13.59,13.5,13.53,35700.0
2011-06-10 13:30:00,13.53,13.53,13.45,13.49,91200.0,13.53,13.53,13.45,13.49,91200.0
2011-06-10 14:00:00,13.49,13.59,13.49,13.53,83700.0,13.49,13.59,13.49,13.53,83700.0
2011-06-10 14:30:00,13.53,13.61,13.53,13.61,98600.0,13.53,13.61,13.53,13.61,98600.0
2011-06-10 15:00:00,13.61,13.62,13.54,13.6,151000.0,13.61,13.62,13.54,13.6,151000.0
2011-06-10 15:30:00,13.6,13.63,13.52,13.58,229700.0,13.6,13.63,13.52,13.58,229700.0
2011-06-13 09:30:00,13.57,13.67,13.49,13.52,75800.0,13.57,13.67,13.49,13.52,75800.0
2011-06-13 10:00:00,13.52,13.52,13.43,13.49,50700.0,13.52,13.52,13.43,13.49,50700.0
2011-06-13 10:30:00,13.49,13.49,13.42,13.44,38500.0,13.49,13.49,13.42,13.44,38500.0
2011-06-13 11:00:00,13.44,13.53,13.37,13.47,105300.0,13.44,13.53,13.37,13.47,105300.0
2011-06-13 11:30:00,13.48,13.52,13.46,13.47,54100.0,13.48,13.52,13.46,13.47,54100.0
2011-06-13 12:00:00,13.47,13.52,13.47,13.52,62200.0,13.47,13.52,13.47,13.52,62200.0
2011-06-13 12:30:00,13.51,13.52,13.41,13.43,54500.0,13.51,13.52,13.41,13.43,54500.0
2011-06-13 13:00:00,13.43,13.44,13.38,13.39,57400.0,13.43,13.44,13.38,13.39,57400.0
2011-06-13 13:30:00,13.39,13.48,13.38,13.48,103200.0,13.39,13.48,13.38,13.48,103200.0
2011-06-13 14:00:00,13.48,13.49,13.41,13.43,49900.0,13.48,13.49,13.41,13.43,49900.0
2011-06-13 14:30:00,13.44,13.47,13.37,13.37,106700.0,13.44,13.47,13.37,13.37,106700.0
2011-06-13 15:00:00,13.38,13.43,13.37,13.39,103200.0,13.38,13.43,13.37,13.39,103200.0
2011-06-13 15:30:00,13.39,13.43,13.35,13.38,311000.0,13.39,13.43,13.35,13.38,311000.0
2011-06-14 09:30:00,13.85,14.0,13.7,13.82,299600.0,13.85,14.0,13.7,13.82,299600.0
2011-06-14 10:00:00,13.82,13.89,13.8,13.88,71100.0,13.82,13.89,13.8,13.88,71100.0
2011-06-14 10:30:00,13.89,13.93,13.84,13.91,76300.0,13.89,13.93,13.84,13.91,76300.0
2011-06-14 11:00:00,13.9,13.93,13.77,13.78,68900.0,13.9,13.93,13.77,13.78,68900.0
2011-06-14 11:30:00,13.78,13.83,13.69,13.82,91400.0,13.78,13.83,13.69,13.82,91400.0
2011-06-14 12:00:00,13.82,13.83,13.71,13.78,88600.0,13.82,13.83,13.71,13.78,88600.0
2011-06-14 12:30:00,13.77,13.77,13.63,13.65,101800.0,13.77,13.77,13.63,13.65,101800.0
2011-06-14 13:00:00,13.66,13.83,13.64,13.77,173100.0,13.66,13.83,13.64,13.77,173100.0
2011-06-14 13:30:00,13.75,14.38,13.75,14.29,1381200.0,13.75,14.38,13.75,14.29,1381200.0
2011-06-14 14:00:00,14.28,14.32,14.02,14.23,557400.0,14.28,14.32,14.02,14.23,557400.0
2011-06-14 14:30:00,14.22,14.37,14.18,14.25,310500.0,14.22,14.37,14.18,14.25,310500.0
2011-06-14 15:00:00,14.24,14.43,14.24,14.33,376600.0,14.24,14.43,14.24,14.33,376600.0
2011-06-14 15:30:00,14.34,14.37,14.22,14.24,505800.0,14.34,14.37,14.22,14.24,505800.0
2011-06-15 09:30:00,14.25,14.38,14.1,14.3,301400.0,14.25,14.38,14.1,14.3,301400.0
2011-06-15 10:00:00,14.3,14.4,14.25,14.27,102800.0,14.3,14.4,14.25,14.27,102800.0
2011-06-15 10:30:00,14.27,14.3,14.2,14.24,69500.0,14.27,14.3,14.2,14.24,69500.0
2011-06-15 11:00:00,14.24,14.29,14.21,14.24,63900.0,14.24,14.29,14.21,14.24,63900.0
2011-06-15 11:30:00,14.25,14.32,14.2,14.2,154000.0,14.25,14.32,14.2,14.2,154000.0
2011-06-15 12:00:00,14.2,14.21,14.04,14.09,99700.0,14.2,14.21,14.04,14.09,99700.0
2011-06-15 12:30:00,14.11,14.12,14.03,14.03,49300.0,14.11,14.12,14.03,14.03,49300.0
2011-06-15 13:00:00,14.04,14.05,13.99,14.02,65100.0,14.04,14.05,13.99,14.02,65100.0
2011-06-15 13:30:00,14.02,14.03,13.94,13.98,75700.0,14.02,14.03,13.94,13.98,75700.0
2011-06-15 14:00:00,13.98,13.99,13.92,13.92,79000.0,13.98,13.99,13.92,13.92,79000.0
2011-06-15 14:30:00,13.93,14.02,13.92,13.96,96200.0,13.93,14.02,13.92,13.96,96200.0
2011-06-15 15:00:00,13.95,13.97,13.89,13.89,110800.0,13.95,13.97,13.89,13.89,110800.0
2011-06-15 15:30:00,13.9,13.99,13.87,13.9,269300.0,13.9,13.99,13.87,13.9,269300.0
2011-06-16 09:30:00,13.93,13.96,13.7,13.79,79400.0,13.93,13.96,13.7,13.79,79400.0
2011-06-16 10:00:00,13.81,13.86,13.77,13.85,53800.0,13.81,13.86,13.77,13.85,53800.0
2011-06-16 10:30:00,13.85,13.92,13.83,13.83,40700.0,13.85,13.92,13.83,13.83,40700.0
2011-06-16 11:00:00,13.82,13.9,13.78,13.84,45100.0,13.82,13.9,13.78,13.84,45100.0
2011-06-16 11:30:00,13.86,13.88,13.81,13.85,31200.0,13.86,13.88,13.81,13.85,31200.0
2011-06-16 12:00:00,13.85,14.03,13.84,13.97,211000.0,13.85,14.03,13.84,13.97,211000.0
2011-06-16 12:30:00,13.97,13.98,13.9,13.91,65300.0,13.97,13.98,13.9,13.91,65300.0
2011-06-16 13:00:00,13.91,13.96,13.83,13.9,74100.0,13.91,13.96,13.83,13.9,74100.0
2011-06-16 13:30:00,13.9,13.9,13.76,13.77,65100.0,13.9,13.9,13.76,13.77,65100.0
2011-06-16 14:00:00,13.76,13.79,13.7,13.71,59100.0,13.76,13.79,13.7,13.71,59100.0
2011-06-16 14:30:00,13.7,13.73,13.62,13.66,97200.0,13.7,13.73,13.62,13.66,97200.0
2011-06-16 15:00:00,13.66,13.71,13.65,13.71,66500.0,13.66,13.71,13.65,13.71,66500.0
2011-06-16 15:30:00,13.7,13.83,13.7,13.81,287600.0,13.7,13.83,13.7,13.81,287600.0
2011-06-17 09:30:00,13.92,14.07,13.8,13.8,130100.0,13.92,14.07,13.8,13.8,130100.0
2011-06-17 10:00:00,13.81,13.91,13.75,13.75,136400.0,13.81,13.91,13.75,13.75,136400.0
2011-06-17 10:30:00,13.74,13.86,13.71,13.83,89700.0,13.74,13.86,13.71,13.83,89700.0
2011-06-17 11:00:00,13.81,13.93,13.76,13.91,51500.0,13.81,13.93,13.76,13.91,51500.0
2011-06-17 11:30:00,13.91,13.98,13.86,13.98,64700.0,13.91,13.98,13.86,13.98,64700.0
2011-06-17 12:00:00,13.97,13.98,13.91,13.91,75700.0,13.97,13.98,13.91,13.91,75700.0
2011-06-17 12:30:00,13.91,13.92,13.84,13.9,47300.0,13.91,13.92,13.84,13.9,47300.0
2011-06-17 13:00:00,13.9,13.9,13.83,13.88,43200.0,13.9,13.9,13.83,13.88,43200.0
2011-06-17 13:30:00,13.88,13.9,13.83,13.9,58000.0,13.88,13.9,13.83,13.9,58000.0
2011-06-17 14:00:00,13.9,13.99,13.89,13.99,92400.0,13.9,13.99,13.89,13.99,92400.0
2011-06-17 14:30:00,14.0,14.02,13.93,13.96,88200.0,14.0,14.02,13.93,13.96,88200.0
2011-06-17 15:00:00,13.96,14.0,13.89,13.89,168200.0,13.96,14.0,13.89,13.89,168200.0
2011-06-17 15:30:00,13.9,14.0,13.87,13.95,526900.0,13.9,14.0,13.87,13.95,526900.0
2011-06-20 09:30:00,14.05,14.57,14.0,14.53,394800.0,14.05,14.57,14.0,14.53,394800.0
2011-06-20 10:00:00,14.52,14.52,14.28,14.41,171800.0,14.52,14.52,14.28,14.41,171800.0
2011-06-20 10:30:00,14.4,14.42,14.34,14.39,88700.0,14.4,14.42,14.34,14.39,88700.0
2011-06-20 11:00:00,14.39,14.47,14.38,14.45,120300.0,14.39,14.47,14.38,14.45,120300.0
2011-06-20 11:30:00,14.45,14.53,14.39,14.52,103400.0,14.45,14.53,14.39,14.52,103400.0
2011-06-20 12:00:00,14.52,14.64,14.52,14.62,217300.0,14.52,14.64,14.52,14.62,217300.0
2011-06-20 12:30:00,14.62,14.63,14.54,14.55,85700.0,14.62,14.63,14.54,14.55,85700.0
2011-06-20 13:00:00,14.56,14.58,14.47,14.47,81400.0,14.56,14.58,14.47,14.47,81400.0
2011-06-20 13:30:00,14.47,14.47,14.39,14.4,144700.0,14.47,14.47,14.39,14.4,144700.0
2011-06-20 14:00:00,14.4,14.48,14.4,14.45,123900.0,14.4,14.48,14.4,14.45,123900.0
2011-06-20 14:30:00,14.44,14.5,14.44,14.48,112800.0,14.44,14.5,14.44,14.48,112800.0
2011-06-20 15:00:00,14.48,14.48,14.42,14.44,183500.0,14.48,14.48,14.42,14.44,183500.0
2011-06-20 15:30:00,14.44,14.48,14.41,14.47,363100.0,14.44,14.48,14.41,14.47,363100.0
2011-06-21 09:30:00,14.55,14.57,14.33,14.51,196000.0,14.55,14.57,14.33,14.51,196000.0
2011-06-21 10:00:00,14.49,14.55,14.41,14.47,124800.0,14.49,14.55,14.41,14.47,124800.0
2011-06-21 10:30:00,14.48,14.49,14.39,14.41,74600.0,14.48,14.49,14.39,14.41,74600.0
2011-06-21 11:00:00,14.41,14.58,14.41,14.49,62900.0,14.41,14.58,14.41,14.49,62900.0
2011-06-21 11:30:00,14.48,14.49,14.41,14.44,46900.0,14.48,14.49,14.41,14.44,46900.0
2011-06-21 12:00:00,14.45,14.47,14.35,14.36,82900.0,14.45,14.47,14.35,14.36,82900.0
2011-06-21 12:30:00,14.37,14.38,14.34,14.38,57700.0,14.37,14.38,14.34,14.38,57700.0
2011-06-21 13:00:00,14.38,14.41,14.36,14.4,49700.0,14.38,14.41,14.36,14.4,49700.0
2011-06-21 13:30:00,14.41,14.43,14.3,14.32,80000.0,14.41,14.43,14.3,14.32,80000.0
2011-06-21 14:00:00,14.33,14.36,14.32,14.36,50100.0,14.33,14.36,14.32,14.36,50100.0
2011-06-21 14:30:00,14.35,14.42,14.35,14.42,56600.0,14.35,14.42,14.35,14.42,56600.0
2011-06-21 15:00:00,14.42,14.42,14.34,14.34,80800.0,14.42,14.42,14.34,14.34,80800.0
2011-06-21 15:30:00,14.35,14.42,14.33,14.4,278400.0,14.35,14.42,14.33,14.4,278400.0
2011-06-22 09:30:00,14.37,14.38,14.23,14.37,55800.0,14.37,14.38,14.23,14.37,55800.0
2011-06-22 10:00:00,14.37,14.47,14.29,14.39,72400.0,14.37,14.47,14.29,14.39,72400.0
2011-06-22 10:30:00,14.4,14.48,14.39,14.47,55500.0,14.4,14.48,14.39,14.47,55500.0
2011-06-22 11:00:00,14.48,14.48,14.43,14.44,51900.0,14.48,14.48,14.43,14.44,51900.0
2011-06-22 11:30:00,14.44,14.46,14.41,14.43,53800.0,14.44,14.46,14.41,14.43,53800.0
2011-06-22 12:00:00,14.43,14.43,14.35,14.4,39700.0,14.43,14.43,14.35,14.4,39700.0
2011-06-22 12:30:00,14.4,14.42,14.3,14.41,30400.0,14.4,14.42,14.3,14.41,30400.0
2011-06-22 13:00:00,14.42,14.46,14.41,14.46,61100.0,14.42,14.46,14.41,14.46,61100.0
2011-06-22 13:30:00,14.46,14.56,14.46,14.55,96400.0,14.46,14.56,14.46,14.55,96400.0
2011-06-22 14:00:00,14.56,14.56,14.49,14.54,79200.0,14.56,14.56,14.49,14.54,79200.0
2011-06-22 14:30:00,14.54,14.58,14.49,14.5,171100.0,14.54,14.58,14.49,14.5,171100.0
2011-06-22 15:00:00,14.5,14.56,14.47,14.5,80700.0,14.5,14.56,14.47,14.5,80700.0
2011-06-22 15:30:00,14.5,14.51,14.36,14.39,203300.0,14.5,14.51,14.36,14.39,203300.0
2011-06-23 09:30:00,14.13,14.22,14.04,14.19,88000.0,14.13,14.22,14.04,14.19,88000.0
2011-06-23 10:00:00,14.18,14.3,14.16,14.29,54700.0,14.18,14.3,14.16,14.29,54700.0
2011-06-23 10:30:00,14.28,14.28,14.13,14.2,42200.0,14.28,14.28,14.13,14.2,42200.0
2011-06-23 11:00:00,14.2,14.25,14.1,14.2,52900.0,14.2,14.25,14.1,14.2,52900.0
2011-06-23 11:30:00,14.2,14.24,14.2,14.23,34500.0,14.2,14.24,14.2,14.23,34500.0
2011-06-23 12:00:00,14.23,14.36,14.23,14.28,36300.0,14.23,14.36,14.23,14.28,36300.0
2011-06-23 12:30:00,14.28,14.35,14.27,14.35,35800.0,14.28,14.35,14.27,14.35,35800.0
2011-06-23 13:00:00,14.36,14.39,14.32,14.35,36400.0,14.36,14.39,14.32,14.35,36400.0
2011-06-23 13:30:00,14.36,14.44,14.33,14.36,44500.0,14.36,14.44,14.33,14.36,44500.0
2011-06-23 14:00:00,14.36,14.37,14.32,14.35,48000.0,14.36,14.37,14.32,14.35,48000.0
2011-06-23 14:30:00,14.35,14.47,14.31,14.47,90900.0,14.35,14.47,14.31,14.47,90900.0
2011-06-23 15:00:00,14.48,14.54,14.4,14.51,136100.0,14.48,14.54,14.4,14.51,136100.0
2011-06-23 15:30:00,14.5,14.53,14.41,14.45,348200.0,14.5,14.53,14.41,14.45,348200.0
2011-06-24 09:30:00,14.4,14.54,14.27,14.54,89100.0,14.4,14.54,14.27,14.54,89100.0
2011-06-24 10:00:00,14.51,14.55,14.17,14.23,109500.0,14.51,14.55,14.17,14.23,109500.0
2011-06-24 10:30:00,14.23,14.32,14.15,14.17,83200.0,14.23,14.32,14.15,14.17,83200.0
2011-06-24 11:00:00,14.18,14.2,14.08,14.16,90100.0,14.18,14.2,14.08,14.16,90100.0
2011-06-24 11:30:00,14.17,14.23,14.11,14.18,62500.0,14.17,14.23,14.11,14.18,62500.0
2011-06-24 12:00:00,14.18,14.21,14.05,14.06,145700.0,14.18,14.21,14.05,14.06,145700.0
2011-06-24 12:30:00,14.06,14.15,14.04,14.14,99900.0,14.06,14.15,14.04,14.14,99900.0
2011-06-24 13:00:00,14.15,14.35,14.12,14.35,115100.0,14.15,14.35,14.12,14.35,115100.0
2011-06-24 13:30:00,14.34,14.44,14.31,14.41,114900.0,14.34,14.44,14.31,14.41,114900.0
2011-06-24 14:00:00,14.41,14.48,14.38,14.43,86200.0,14.41,14.48,14.38,14.43,86200.0
2011-06-24 14:30:00,14.43,14.44,14.33,14.39,110900.0,14.43,14.44,14.33,14.39,110900.0
2011-06-24 15:00:00,14.39,14.44,14.3,14.34,148800.0,14.39,14.44,14.3,14.34,148800.0
2011-06-24 15:30:00,14.34,14.4,14.16,14.2,954600.0,14.34,14.4,14.16,14.2,954600.0
2011-06-27 09:30:00,14.26,14.27,13.92,14.11,153900.0,14.26,14.27,13.92,14.11,153900.0
2011-06-27 10:00:00,14.11,14.22,14.09,14.19,88600.0,14.11,14.22,14.09,14.19,88600.0
2011-06-27 10:30:00,14.2,14.22,14.15,14.15,63300.0,14.2,14.22,14.15,14.15,63300.0
2011-06-27 11:00:00,14.16,14.18,14.08,14.08,49900.0,14.16,14.18,14.08,14.08,49900.0
2011-06-27 11:30:00,14.08,14.19,14.07,14.12,44900.0,14.08,14.19,14.07,14.12,44900.0
2011-06-27 12:00:00,14.11,14.13,14.01,14.02,105800.0,14.11,14.13,14.01,14.02,105800.0
2011-06-27 12:30:00,14.03,14.09,14.02,14.08,26700.0,14.03,14.09,14.02,14.08,26700.0
2011-06-27 13:00:00,14.08,14.08,13.95,13.95,44600.0,14.08,14.08,13.95,13.95,44600.0
2011-06-27 13:30:00,13.96,13.97,13.91,13.95,53500.0,13.96,13.97,13.91,13.95,53500.0
2011-06-27 14:00:00,13.96,14.06,13.96,14.02,78800.0,13.96,14.06,13.96,14.02,78800.0
2011-06-27 14:30:00,14.02,14.05,13.99,14.01,71900.0,14.02,14.05,13.99,14.01,71900.0
2011-06-27 15:00:00,14.01,14.11,14.01,14.07,56900.0,14.01,14.11,14.01,14.07,56900.0
2011-06-27 15:30:00,14.06,14.09,14.04,14.07,163600.0,14.06,14.09,14.04,14.07,163600.0
2011-06-28 09:30:00,14.15,14.19,14.06,14.12,51400.0,14.15,14.19,14.06,14.12,51400.0
2011-06-28 10:00:00,14.14,14.3,14.09,14.3,51200.0,14.14,14.3,14.09,14.3,51200.0
2011-06-28 10:30:00,14.3,14.34,14.25,14.29,44500.0,14.3,14.34,14.25,14.29,44500.0
2011-06-28 11:00:00,14.29,14.31,14.26,14.27,64900.0,14.29,14.31,14.26,14.27,64900.0
2011-06-28 11:30:00,14.27,14.3,14.27,14.3,25400.0,14.27,14.3,14.27,14.3,25400.0
2011-06-28 12:00:00,14.3,14.36,14.3,14.31,87800.0,14.3,14.36,14.3,14.31,87800.0
2011-06-28 12:30:00,14.32,14.38,14.32,14.37,28300.0,14.32,14.38,14.32,14.37,28300.0
2011-06-28 13:00:00,14.36,14.38,14.34,14.38,41600.0,14.36,14.38,14.34,14.38,41600.0
2011-06-28 13:30:00,14.38,14.4,14.36,14.37,66000.0,14.38,14.4,14.36,14.37,66000.0
2011-06-28 14:00:00,14.38,14.39,14.35,14.37,36700.0,14.38,14.39,14.35,14.37,36700.0
2011-06-28 14:30:00,14.38,14.38,14.31,14.31,68000.0,14.38,14.38,14.31,14.31,68000.0
2011-06-28 15:00:00,14.31,14.34,14.27,14.3,54300.0,14.31,14.34,14.27,14.3,54300.0
2011-06-28 15:30:00,14.29,14.33,14.27,14.31,175500.0,14.29,14.33,14.27,14.31,175500.0
2011-06-29 09:30:00,14.39,14.4,14.23,14.25,43900.0,14.39,14.4,14.23,14.25,43900.0
2011-06-29 10:00:00,14.27,14.36,14.2,14.35,40300.0,14.27,14.36,14.2,14.35,40300.0
2011-06-29 10:30:00,14.35,14.49,14.32,14.49,57400.0,14.35,14.49,14.32,14.49,57400.0
2011-06-29 11:00:00,14.49,14.49,14.41,14.43,39100.0,14.49,14.49,14.41,14.43,39100.0
2011-06-29 11:30:00,14.44,14.49,14.42,14.48,23600.0,14.44,14.49,14.42,14.48,23600.0
2011-06-29 12:00:00,14.48,14.51,14.46,14.47,31000.0,14.48,14.51,14.46,14.47,31000.0
2011-06-29 12:30:00,14.46,14.51,14.46,14.5,16700.0,14.46,14.51,14.46,14.5,16700.0
2011-06-29 13:00:00,14.51,14.55,14.5,14.54,42900.0,14.51,14.55,14.5,14.54,42900.0
2011-06-29 13:30:00,14.53,14.54,14.5,14.51,34800.0,14.53,14.54,14.5,14.51,34800.0
2011-06-29 14:00:00,14.51,14.53,14.34,14.36,79600.0,14.51,14.53,14.34,14.36,79600.0
2011-06-29 14:30:00,14.37,14.43,14.33,14.43,71800.0,14.37,14.43,14.33,14.43,71800.0
2011-06-29 15:00:00,14.43,14.45,14.39,14.43,65700.0,14.43,14.45,14.39,14.43,65700.0
2011-06-29 15:30:00,14.42,14.5,14.41,14.46,213600.0,14.42,14.5,14.41,14.46,213600.0
2011-06-30 09:30:00,14.5,14.74,14.41,14.58,106900.0,14.5,14.74,14.41,14.58,106900.0
2011-06-30 10:00:00,14.58,14.73,14.57,14.66,43500.0,14.58,14.73,14.57,14.66,43500.0
2011-06-30 10:30:00,14.67,14.68,14.55,14.58,44400.0,14.67,14.68,14.55,14.58,44400.0
2011-06-30 11:00:00,14.58,14.64,14.56,14.6,35700.0,14.58,14.64,14.56,14.6,35700.0
2011-06-30 11:30:00,14.61,14.68,14.6,14.62,42900.0,14.61,14.68,14.6,14.62,42900.0
2011-06-30 12:00:00,14.61,14.69,14.61,14.64,50300.0,14.61,14.69,14.61,14.64,50300.0
2011-06-30 12:30:00,14.64,14.66,14.61,14.63,26300.0,14.64,14.66,14.61,14.63,26300.0
2011-06-30 13:00:00,14.63,14.69,14.63,14.66,23100.0,14.63,14.69,14.63,14.66,23100.0
2011-06-30 13:30:00,14.65,14.69,14.65,14.69,41300.0,14.65,14.69,14.65,14.69,41300.0
2011-06-30 14:00:00,14.69,14.72,14.67,14.71,45400.0,14.69,14.72,14.67,14.71,45400.0
2011-06-30 14:30:00,14.7,14.74,14.7,14.73,55100.0,14.7,14.74,14.7,14.73,55100.0
2011-06-30 15:00:00,14.73,14.73,14.67,14.72,51200.0,14.73,14.73,14.67,14.72,51200.0
2011-06-30 15:30:00,14.72,14.74,14.66,14.69,184200.0,14.72,14.74,14.66,14.69,184200.0
2011-07-01 09:30:00,14.73,14.8,14.55,14.6,69200.0,14.73,14.8,14.55,14.6,69200.0
2011-07-01 10:00:00,14.64,14.89,14.59,14.88,91400.0,14.64,14.89,14.59,14.88,91400.0
2011-07-01 10:30:00,14.88,14.97,14.86,14.86,81900.0,14.88,14.97,14.86,14.86,81900.0
2011-07-01 11:00:00,14.84,14.89,14.78,14.88,51700.0,14.84,14.89,14.78,14.88,51700.0
2011-07-01 11:30:00,14.88,14.89,14.83,14.84,31300.0,14.88,14.89,14.83,14.84,31300.0
2011-07-01 12:00:00,14.84,14.92,14.83,14.91,27100.0,14.84,14.92,14.83,14.91,27100.0
2011-07-01 12:30:00,14.91,14.92,14.82,14.89,62100.0,14.91,14.92,14.82,14.89,62100.0
2011-07-01 13:00:00,14.88,14.93,14.87,14.88,22300.0,14.88,14.93,14.87,14.88,22300.0
2011-07-01 13:30:00,14.88,14.9,14.86,14.89,35800.0,14.88,14.9,14.86,14.89,35800.0
2011-07-01 14:00:00,14.89,14.89,14.81,14.82,51500.0,14.89,14.89,14.81,14.82,51500.0
2011-07-01 14:30:00,14.83,14.91,14.82,14.91,78300.0,14.83,14.91,14.82,14.91,78300.0
2011-07-01 15:00:00,14.92,14.92,14.9,14.9,73700.0,14.92,14.92,14.9,14.9,73700.0
2011-07-01 15:30:00,14.91,14.95,14.88,14.9,252200.0,14.91,14.95,14.88,14.9,252200.0
2011-07-05 09:30:00,14.94,14.99,14.78,14.87,92500.0,14.94,14.99,14.78,14.87,92500.0
2011-07-05 10:00:00,14.85,14.91,14.74,14.75,50900.0,14.85,14.91,14.74,14.75,50900.0
2011-07-05 10:30:00,14.76,14.85,14.76,14.81,45900.0,14.76,14.85,14.76,14.81,45900.0
2011-07-05 11:00:00,14.82,14.83,14.79,14.82,35600.0,14.82,14.83,14.79,14.82,35600.0
2011-07-05 11:30:00,14.82,14.85,14.81,14.82,14900.0,14.82,14.85,14.81,14.82,14900.0
2011-07-05 12:00:00,14.83,14.85,14.81,14.81,24600.0,14.83,14.85,14.81,14.81,24600.0
2011-07-05 12:30:00,14.81,14.82,14.78,14.8,19500.0,14.81,14.82,14.78,14.8,19500.0
2011-07-05 13:00:00,14.8,14.83,14.79,14.81,32700.0,14.8,14.83,14.79,14.81,32700.0
2011-07-05 13:30:00,14.8,14.8,14.74,14.75,26700.0,14.8,14.8,14.74,14.75,26700.0
2011-07-05 14:00:00,14.75,14.76,14.67,14.68,56900.0,14.75,14.76,14.67,14.68,56900.0
2011-07-05 14:30:00,14.67,14.71,14.64,14.68,59900.0,14.67,14.71,14.64,14.68,59900.0
2011-07-05 15:00:00,14.69,14.75,14.67,14.74,48900.0,14.69,14.75,14.67,14.74,48900.0
2011-07-05 15:30:00,14.74,14.78,14.69,14.75,134800.0,14.74,14.78,14.69,14.75,134800.0
2011-07-06 09:30:00,14.76,14.84,14.59,14.61,32200.0,14.76,14.84,14.59,14.61,32200.0
2011-07-06 10:00:00,14.61,14.66,14.5,14.55,44500.0,14.61,14.66,14.5,14.55,44500.0
2011-07-06 10:30:00,14.56,14.63,14.54,14.6,29700.0,14.56,14.63,14.54,14.6,29700.0
2011-07-06 11:00:00,14.6,14.61,14.51,14.52,18800.0,14.6,14.61,14.51,14.52,18800.0
2011-07-06 11:30:00,14.52,14.64,14.52,14.64,18500.0,14.52,14.64,14.52,14.64,18500.0
2011-07-06 12:00:00,14.64,14.67,14.61,14.66,21500.0,14.64,14.67,14.61,14.66,21500.0
2011-07-06 12:30:00,14.66,14.71,14.64,14.69,20100.0,14.66,14.71,14.64,14.69,20100.0
2011-07-06 13:00:00,14.68,14.69,14.67,14.67,10400.0,14.68,14.69,14.67,14.67,10400.0
2011-07-06 13:30:00,14.67,14.68,14.61,14.65,23500.0,14.67,14.68,14.61,14.65,23500.0
2011-07-06 14:00:00,14.65,14.67,14.55,14.58,26600.0,14.65,14.67,14.55,14.58,26600.0
2011-07-06 14:30:00,14.58,14.62,14.56,14.57,33000.0,14.58,14.62,14.56,14.57,33000.0
2011-07-06 15:00:00,14.56,14.63,14.53,14.62,48100.0,14.56,14.63,14.53,14.62,48100.0
2011-07-06 15:30:00,14.62,14.64,14.56,14.64,96000.0,14.62,14.64,14.56,14.64,96000.0
2011-07-07 09:30:00,14.73,14.81,14.6,14.74,49300.0,14.73,14.81,14.6,14.74,49300.0
2011-07-07 10:00:00,14.73,14.83,14.72,14.83,31900.0,14.73,14.83,14.72,14.83,31900.0
2011-07-07 10:30:00,14.84,14.99,14.81,14.87,78300.0,14.84,14.99,14.81,14.87,78300.0
2011-07-07 11:00:00,14.87,14.92,14.82,14.91,31700.0,14.87,14.92,14.82,14.91,31700.0
2011-07-07 11:30:00,14.9,14.95,14.9,14.94,16300.0,14.9,14.95,14.9,14.94,16300.0
2011-07-07 12:00:00,14.94,14.98,14.92,14.96,42500.0,14.94,14.98,14.92,14.96,42500.0
2011-07-07 12:30:00,14.96,14.99,14.91,14.91,41000.0,14.96,14.99,14.91,14.91,41000.0
2011-07-07 13:00:00,14.91,14.96,14.91,14.95,20400.0,14.91,14.96,14.91,14.95,20400.0
2011-07-07 13:30:00,14.96,14.98,14.91,14.94,42000.0,14.96,14.98,14.91,14.94,42000.0
2011-07-07 14:00:00,14.95,15.0,14.93,14.99,59300.0,14.95,15.0,14.93,14.99,59300.0
2011-07-07 14:30:00,14.98,14.99,14.93,14.95,38100.0,14.98,14.99,14.93,14.95,38100.0
2011-07-07 15:00:00,14.94,14.96,14.93,14.93,49600.0,14.94,14.96,14.93,14.93,49600.0
2011-07-07 15:30:00,14.93,14.95,14.87,14.93,156600.0,14.93,14.95,14.87,14.93,156600.0
2011-07-08 09:30:00,14.73,14.81,14.68,14.75,89000.0,14.73,14.81,14.68,14.75,89000.0
2011-07-08 10:00:00,14.75,14.76,14.57,14.59,86200.0,14.75,14.76,14.57,14.59,86200.0
2011-07-08 10:30:00,14.6,14.65,14.58,14.59,56000.0,14.6,14.65,14.58,14.59,56000.0
2011-07-08 11:00:00,14.59,14.59,14.53,14.57,109700.0,14.59,14.59,14.53,14.57,109700.0
2011-07-08 11:30:00,14.56,14.64,14.5,14.53,77600.0,14.56,14.64,14.5,14.53,77600.0
2011-07-08 12:00:00,14.54,14.59,14.53,14.56,27200.0,14.54,14.59,14.53,14.56,27200.0
2011-07-08 12:30:00,14.57,14.61,14.53,14.55,43300.0,14.57,14.61,14.53,14.55,43300.0
2011-07-08 13:00:00,14.55,14.56,14.52,14.55,37500.0,14.55,14.56,14.52,14.55,37500.0
2011-07-08 13:30:00,14.56,14.58,14.5,14.51,52300.0,14.56,14.58,14.5,14.51,52300.0
2011-07-08 14:00:00,14.52,14.57,14.48,14.5,44000.0,14.52,14.57,14.48,14.5,44000.0
2011-07-08 14:30:00,14.51,14.53,14.48,14.52,50600.0,14.51,14.53,14.48,14.52,50600.0
2011-07-08 15:00:00,14.51,14.56,14.51,14.52,50800.0,14.51,14.56,14.51,14.52,50800.0
2011-07-08 15:30:00,14.52,14.63,14.52,14.61,148900.0,14.52,14.63,14.52,14.61,148900.0
2011-07-11 09:30:00,14.43,14.6,14.4,14.57,74900.0,14.43,14.6,14.4,14.57,74900.0
2011-07-11 10:00:00,14.55,14.55,14.33,14.38,44000.0,14.55,14.55,14.33,14.38,44000.0
2011-07-11 10:30:00,14.37,14.38,14.22,14.26,54600.0,14.37,14.38,14.22,14.26,54600.0
2011-07-11 11:00:00,14.26,14.3,14.2,14.25,45400.0,14.26,14.3,14.2,14.25,45400.0
2011-07-11 11:30:00,14.26,14.29,14.22,14.24,28200.0,14.26,14.29,14.22,14.24,28200.0
2011-07-11 12:00:00,14.24,14.29,14.23,14.29,15500.0,14.24,14.29,14.23,14.29,15500.0
2011-07-11 12:30:00,14.29,14.31,14.25,14.28,29800.0,14.29,14.31,14.25,14.28,29800.0
2011-07-11 13:00:00,14.28,14.29,14.26,14.27,21700.0,14.28,14.29,14.26,14.27,21700.0
2011-07-11 13:30:00,14.27,14.31,14.27,14.31,24100.0,14.27,14.31,14.27,14.31,24100.0
2011-07-11 14:00:00,14.31,14.32,14.24,14.24,28700.0,14.31,14.32,14.24,14.24,28700.0
2011-07-11 14:30:00,14.24,14.27,14.22,14.24,44900.0,14.24,14.27,14.22,14.24,44900.0
2011-07-11 15:00:00,14.24,14.27,14.22,14.27,54500.0,14.24,14.27,14.22,14.27,54500.0
2011-07-11 15:30:00,14.27,14.3,14.23,14.26,168100.0,14.27,14.3,14.23,14.26,168100.0
2011-07-12 09:30:00,14.2,14.2,14.02,14.12,100600.0,14.2,14.2,14.02,14.12,100600.0
2011-07-12 10:00:00,14.11,14.28,14.11,14.2,61900.0,14.11,14.28,14.11,14.2,61900.0
2011-07-12 10:30:00,14.2,14.34,14.17,14.26,36900.0,14.2,14.34,14.17,14.26,36900.0
2011-07-12 11:00:00,14.25,14.3,14.16,14.25,52800.0,14.25,14.3,14.16,14.25,52800.0
2011-07-12 11:30:00,14.23,14.25,14.16,14.19,27900.0,14.23,14.25,14.16,14.19,27900.0
2011-07-12 12:00:00,14.19,14.25,14.17,14.2,34500.0,14.19,14.25,14.17,14.2,34500.0
2011-07-12 12:30:00,14.21,14.23,14.16,14.16,62900.0,14.21,14.23,14.16,14.16,62900.0
2011-07-12 13:00:00,14.15,14.19,14.15,14.16,52900.0,14.15,14.19,14.15,14.16,52900.0
2011-07-12 13:30:00,14.15,14.17,14.15,14.16,17000.0,14.15,14.17,14.15,14.16,17000.0
2011-07-12 14:00:00,14.16,14.19,14.15,14.16,78700.0,14.16,14.19,14.15,14.16,78700.0
2011-07-12 14:30:00,14.16,14.17,14.12,14.15,39800.0,14.16,14.17,14.12,14.15,39800.0
2011-07-12 15:00:00,14.15,14.17,14.14,14.15,80700.0,14.15,14.17,14.14,14.15,80700.0
2011-07-12 15:30:00,14.16,14.16,14.08,14.1,156500.0,14.16,14.16,14.08,14.1,156500.0
2011-07-13 09:30:00,14.15,14.15,14.02,14.03,123300.0,14.15,14.15,14.02,14.03,123300.0
2011-07-13 10:00:00,14.04,14.11,14.02,14.08,75100.0,14.04,14.11,14.02,14.08,75100.0
2011-07-13 10:30:00,14.07,14.12,14.07,14.11,89700.0,14.07,14.12,14.07,14.11,89700.0
2011-07-13 11:00:00,14.12,14.15,14.09,14.15,104800.0,14.12,14.15,14.09,14.15,104800.0
2011-07-13 11:30:00,14.15,14.2,14.14,14.19,32700.0,14.15,14.2,14.14,14.19,32700.0
2011-07-13 12:00:00,14.19,14.32,14.16,14.31,57000.0,14.19,14.32,14.16,14.31,57000.0
2011-07-13 12:30:00,14.32,14.42,14.31,14.39,89900.0,14.32,14.42,14.31,14.39,89900.0
2011-07-13 13:00:00,14.39,14.4,14.33,14.36,38200.0,14.39,14.4,14.33,14.36,38200.0
2011-07-13 13:30:00,14.36,14.37,14.29,14.3,28500.0,14.36,14.37,14.29,14.3,28500.0
2011-07-13 14:00:00,14.3,14.32,14.25,14.25,30100.0,14.3,14.32,14.25,14.25,30100.0
2011-07-13 14:30:00,14.25,14.34,14.25,14.32,42600.0,14.25,14.34,14.25,14.32,42600.0
2011-07-13 15:00:00,14.33,14.33,14.13,14.17,64600.0,14.33,14.33,14.13,14.17,64600.0
2011-07-13 15:30:00,14.16,14.23,14.14,14.22,206300.0,14.16,14.23,14.14,14.22,206300.0
2011-07-14 09:30:00,14.25,14.34,14.14,14.33,67800.0,14.25,14.34,14.14,14.33,67800.0
2011-07-14 10:00:00,14.34,14.41,14.29,14.31,44700.0,14.34,14.41,14.29,14.31,44700.0
2011-07-14 10:30:00,14.29,14.32,14.15,14.18,55100.0,14.29,14.32,14.15,14.18,55100.0
2011-07-14 11:00:00,14.17,14.2,14.12,14.14,46700.0,14.17,14.2,14.12,14.14,46700.0
2011-07-14 11:30:00,14.15,14.17,14.08,14.12,40800.0,14.15,14.17,14.08,14.12,40800.0
2011-07-14 12:00:00,14.1,14.11,14.02,14.07,38000.0,14.1,14.11,14.02,14.07,38000.0
2011-07-14 12:30:00,14.06,14.12,14.03,14.03,23400.0,14.06,14.12,14.03,14.03,23400.0
2011-07-14 13:00:00,14.03,14.04,14.0,14.02,49500.0,14.03,14.04,14.0,14.02,49500.0
2011-07-14 13:30:00,14.03,14.12,14.02,14.05,39100.0,14.03,14.12,14.02,14.05,39100.0
2011-07-14 14:00:00,14.05,14.09,14.0,14.02,49600.0,14.05,14.09,14.0,14.02,49600.0
2011-07-14 14:30:00,14.02,14.04,14.0,14.03,22200.0,14.02,14.04,14.0,14.03,22200.0
2011-07-14 15:00:00,14.03,14.07,13.96,14.04,114300.0,14.03,14.07,13.96,14.04,114300.0
2011-07-14 15:30:00,14.05,14.1,14.03,14.04,112500.0,14.05,14.1,14.03,14.04,112500.0
2011-07-15 09:30:00,14.11,14.29,13.93,14.04,167100.0,14.11,14.29,13.93,14.04,167100.0
2011-07-15 10:00:00,14.06,14.13,14.02,14.06,57700.0,14.06,14.13,14.02,14.06,57700.0
2011-07-15 10:30:00,14.08,14.2,14.05,14.15,41100.0,14.08,14.2,14.05,14.15,41100.0
2011-07-15 11:00:00,14.15,14.2,14.08,14.18,18900.0,14.15,14.2,14.08,14.18,18900.0
2011-07-15 11:30:00,14.19,14.19,14.11,14.12,17500.0,14.19,14.19,14.11,14.12,17500.0
2011-07-15 12:00:00,14.13,14.19,14.07,14.15,21400.0,14.13,14.19,14.07,14.15,21400.0
2011-07-15 12:30:00,14.13,14.15,14.07,14.15,12800.0,14.13,14.15,14.07,14.15,12800.0
2011-07-15 13:00:00,14.15,14.17,14.14,14.16,10500.0,14.15,14.17,14.14,14.16,10500.0
2011-07-15 13:30:00,14.15,14.15,14.07,14.07,15700.0,14.15,14.15,14.07,14.07,15700.0
2011-07-15 14:00:00,14.08,14.11,14.01,14.02,25900.0,14.08,14.11,14.01,14.02,25900.0
2011-07-15 14:30:00,14.02,14.08,14.01,14.06,24200.0,14.02,14.08,14.01,14.06,24200.0
2011-07-15 15:00:00,14.06,14.12,14.05,14.11,36800.0,14.06,14.12,14.05,14.11,36800.0
2011-07-15 15:30:00,14.1,14.18,14.08,14.14,109900.0,14.1,14.18,14.08,14.14,109900.0
2011-07-18 09:30:00,14.13,14.19,14.01,14.03,60000.0,14.13,14.19,14.01,14.03,60000.0
2011-07-18 10:00:00,14.02,14.06,13.93,14.0,97600.0,14.02,14.06,13.93,14.0,97600.0
2011-07-18 10:30:00,13.99,14.0,13.86,13.89,67300.0,13.99,14.0,13.86,13.89,67300.0
2011-07-18 11:00:00,13.88,13.97,13.87,13.92,39200.0,13.88,13.97,13.87,13.92,39200.0
2011-07-18 11:30:00,13.92,13.94,13.87,13.89,49300.0,13.92,13.94,13.87,13.89,49300.0
2011-07-18 12:00:00,13.89,13.9,13.86,13.89,41100.0,13.89,13.9,13.86,13.89,41100.0
2011-07-18 12:30:00,13.89,13.9,13.85,13.9,26600.0,13.89,13.9,13.85,13.9,26600.0
2011-07-18 13:00:00,13.89,13.9,13.87,13.9,29000.0,13.89,13.9,13.87,13.9,29000.0
2011-07-18 13:30:00,13.9,13.99,13.9,13.97,41200.0,13.9,13.99,13.9,13.97,41200.0
2011-07-18 14:00:00,13.97,13.97,13.9,13.93,15300.0,13.97,13.97,13.9,13.93,15300.0
2011-07-18 14:30:00,13.92,13.98,13.88,13.98,35900.0,13.92,13.98,13.88,13.98,35900.0
2011-07-18 15:00:00,13.98,13.99,13.92,13.98,40100.0,13.98,13.99,13.92,13.98,40100.0
2011-07-18 15:30:00,13.98,14.03,13.97,14.0,104700.0,13.98,14.03,13.97,14.0,104700.0
2011-07-19 09:30:00,14.1,14.39,13.95,14.26,145400.0,14.1,14.39,13.95,14.26,145400.0
2011-07-19 10:00:00,14.27,14.44,14.21,14.36,105300.0,14.27,14.44,14.21,14.36,105300.0
2011-07-19 10:30:00,14.38,14.46,14.38,14.44,93900.0,14.38,14.46,14.38,14.44,93900.0
2011-07-19 11:00:00,14.45,14.48,14.38,14.41,66700.0,14.45,14.48,14.38,14.41,66700.0
2011-07-19 11:30:00,14.4,14.41,14.28,14.39,50900.0,14.4,14.41,14.28,14.39,50900.0
2011-07-19 12:00:00,14.39,14.41,14.32,14.32,23200.0,14.39,14.41,14.32,14.32,23200.0
2011-07-19 12:30:00,14.32,14.39,14.32,14.37,13500.0,14.32,14.39,14.32,14.37,13500.0
2011-07-19 13:00:00,14.37,14.39,14.34,14.38,31700.0,14.37,14.39,14.34,14.38,31700.0
2011-07-19 13:30:00,14.39,14.48,14.38,14.46,101500.0,14.39,14.48,14.38,14.46,101500.0
2011-07-19 14:00:00,14.45,14.5,14.44,14.5,65400.0,14.45,14.5,14.44,14.5,65400.0
2011-07-19 14:30:00,14.5,14.57,14.5,14.53,118000.0,14.5,14.57,14.5,14.53,118000.0
2011-07-19 15:00:00,14.53,14.57,14.52,14.57,115500.0,14.53,14.57,14.52,14.57,115500.0
2011-07-19 15:30:00,14.56,14.61,14.56,14.59,242800.0,14.56,14.61,14.56,14.59,242800.0
2011-07-20 09:30:00,14.66,14.67,14.52,14.6,58100.0,14.66,14.67,14.52,14.6,58100.0
2011-07-20 10:00:00,14.6,14.63,14.54,14.57,47400.0,14.6,14.63,14.54,14.57,47400.0
2011-07-20 10:30:00,14.57,14.71,14.55,14.64,43300.0,14.57,14.71,14.55,14.64,43300.0
2011-07-20 11:00:00,14.63,14.66,14.6,14.61,26100.0,14.63,14.66,14.6,14.61,26100.0
2011-07-20 11:30:00,14.62,14.65,14.58,14.64,56300.0,14.62,14.65,14.58,14.64,56300.0
2011-07-20 12:00:00,14.64,14.7,14.58,14.67,34000.0,14.64,14.7,14.58,14.67,34000.0
2011-07-20 12:30:00,14.66,14.69,14.64,14.66,36800.0,14.66,14.69,14.64,14.66,36800.0
2011-07-20 13:00:00,14.67,14.68,14.61,14.63,69600.0,14.67,14.68,14.61,14.63,69600.0
2011-07-20 13:30:00,14.63,14.65,14.59,14.6,61200.0,14.63,14.65,14.59,14.6,61200.0
2011-07-20 14:00:00,14.61,14.63,14.58,14.62,47000.0,14.61,14.63,14.58,14.62,47000.0
2011-07-20 14:30:00,14.62,14.67,14.61,14.64,80400.0,14.62,14.67,14.61,14.64,80400.0
2011-07-20 15:00:00,14.64,14.73,14.64,14.72,110200.0,14.64,14.73,14.64,14.72,110200.0
2011-07-20 15:30:00,14.72,14.76,14.66,14.69,205100.0,14.72,14.76,14.66,14.69,205100.0
2011-07-21 09:30:00,14.64,14.75,14.45,14.64,96900.0,14.64,14.75,14.45,14.64,96900.0
2011-07-21 10:00:00,14.62,14.79,14.62,14.79,77900.0,14.62,14.79,14.62,14.79,77900.0
2011-07-21 10:30:00,14.79,14.88,14.75,14.87,53400.0,14.79,14.88,14.75,14.87,53400.0
2011-07-21 11:00:00,14.88,14.91,14.84,14.88,54800.0,14.88,14.91,14.84,14.88,54800.0
2011-07-21 11:30:00,14.89,14.94,14.74,14.8,75100.0,14.89,14.94,14.74,14.8,75100.0
2011-07-21 12:00:00,14.8,14.87,14.78,14.87,35100.0,14.8,14.87,14.78,14.87,35100.0
2011-07-21 12:30:00,14.87,14.93,14.84,14.9,76700.0,14.87,14.93,14.84,14.9,76700.0
2011-07-21 13:00:00,14.88,15.0,14.88,14.98,68100.0,14.88,15.0,14.88,14.98,68100.0
2011-07-21 13:30:00,14.98,14.99,14.92,14.97,59200.0,14.98,14.99,14.92,14.97,59200.0
2011-07-21 14:00:00,14.97,15.0,14.95,14.97,99600.0,14.97,15.0,14.95,14.97,99600.0
2011-07-21 14:30:00,14.98,14.99,14.88,14.96,99300.0,14.98,14.99,14.88,14.96,99300.0
2011-07-21 15:00:00,14.96,14.99,14.92,14.94,89600.0,14.96,14.99,14.92,14.94,89600.0
2011-07-21 15:30:00,14.93,14.95,14.91,14.94,253200.0,14.93,14.95,14.91,14.94,253200.0
2011-07-22 09:30:00,15.15,15.6,14.96,14.96,419200.0,15.15,15.6,14.96,14.96,419200.0
2011-07-22 10:00:00,14.95,15.39,14.95,15.33,362400.0,14.95,15.39,14.95,15.33,362400.0
2011-07-22 10:30:00,15.31,15.53,15.23,15.47,254900.0,15.31,15.53,15.23,15.47,254900.0
2011-07-22 11:00:00,15.47,15.75,15.43,15.63,267400.0,15.47,15.75,15.43,15.63,267400.0
2011-07-22 11:30:00,15.63,15.73,15.58,15.59,144700.0,15.63,15.73,15.58,15.59,144700.0
2011-07-22 12:00:00,15.59,15.68,15.53,15.55,152800.0,15.59,15.68,15.53,15.55,152800.0
2011-07-22 12:30:00,15.55,15.6,15.48,15.56,107800.0,15.55,15.6,15.48,15.56,107800.0
2011-07-22 13:00:00,15.55,15.7,15.55,15.65,92600.0,15.55,15.7,15.55,15.65,92600.0
2011-07-22 13:30:00,15.64,15.65,15.46,15.5,116100.0,15.64,15.65,15.46,15.5,116100.0
2011-07-22 14:00:00,15.49,15.63,15.48,15.61,58200.0,15.49,15.63,15.48,15.61,58200.0
2011-07-22 14:30:00,15.61,15.69,15.52,15.69,90500.0,15.61,15.69,15.52,15.69,90500.0
2011-07-22 15:00:00,15.68,15.71,15.62,15.68,88300.0,15.68,15.71,15.62,15.68,88300.0
2011-07-22 15:30:00,15.68,15.72,15.54,15.6,290700.0,15.68,15.72,15.54,15.6,290700.0
2011-07-25 09:30:00,15.37,15.47,15.17,15.39,236600.0,15.37,15.47,15.17,15.39,236600.0
2011-07-25 10:00:00,15.38,15.38,15.24,15.28,51800.0,15.38,15.38,15.24,15.28,51800.0
2011-07-25 10:30:00,15.29,15.3,15.21,15.24,34200.0,15.29,15.3,15.21,15.24,34200.0
2011-07-25 11:00:00,15.24,15.3,15.2,15.3,39400.0,15.24,15.3,15.2,15.3,39400.0
2011-07-25 11:30:00,15.3,15.35,15.29,15.33,30900.0,15.3,15.35,15.29,15.33,30900.0
2011-07-25 12:00:00,15.34,15.35,15.29,15.32,27200.0,15.34,15.35,15.29,15.32,27200.0
2011-07-25 12:30:00,15.32,15.37,15.3,15.36,21200.0,15.32,15.37,15.3,15.36,21200.0
2011-07-25 13:00:00,15.36,15.39,15.33,15.35,19700.0,15.36,15.39,15.33,15.35,19700.0
2011-07-25 13:30:00,15.36,15.37,15.29,15.3,23500.0,15.36,15.37,15.29,15.3,23500.0
2011-07-25 14:00:00,15.31,15.34,15.29,15.29,37800.0,15.31,15.34,15.29,15.29,37800.0
2011-07-25 14:30:00,15.29,15.29,15.26,15.26,22300.0,15.29,15.29,15.26,15.26,22300.0
2011-07-25 15:00:00,15.25,15.25,15.1,15.19,96400.0,15.25,15.25,15.1,15.19,96400.0
2011-07-25 15:30:00,15.19,15.3,15.16,15.17,233700.0,15.19,15.3,15.16,15.17,233700.0
2011-07-26 09:30:00,15.24,15.33,15.07,15.07,108000.0,15.24,15.33,15.07,15.07,108000.0
2011-07-26 10:00:00,15.09,15.13,15.0,15.03,108900.0,15.09,15.13,15.0,15.03,108900.0
2011-07-26 10:30:00,15.04,15.1,15.01,15.08,79700.0,15.04,15.1,15.01,15.08,79700.0
2011-07-26 11:00:00,15.1,15.25,15.1,15.15,98200.0,15.1,15.25,15.1,15.15,98200.0
2011-07-26 11:30:00,15.15,15.16,15.13,15.16,78800.0,15.15,15.16,15.13,15.16,78800.0
2011-07-26 12:00:00,15.16,15.17,15.13,15.14,24500.0,15.16,15.17,15.13,15.14,24500.0
2011-07-26 12:30:00,15.13,15.15,15.1,15.13,46600.0,15.13,15.15,15.1,15.13,46600.0
2011-07-26 13:00:00,15.13,15.14,15.1,15.12,40900.0,15.13,15.14,15.1,15.12,40900.0
2011-07-26 13:30:00,15.12,15.13,15.09,15.1,32800.0,15.12,15.13,15.09,15.1,32800.0
2011-07-26 14:00:00,15.1,15.18,15.1,15.15,59700.0,15.1,15.18,15.1,15.15,59700.0
2011-07-26 14:30:00,15.15,15.17,15.09,15.13,99500.0,15.15,15.17,15.09,15.13,99500.0
2011-07-26 15:00:00,15.13,15.14,15.11,15.11,69900.0,15.13,15.14,15.11,15.11,69900.0
2011-07-26 15:30:00,15.11,15.14,15.08,15.13,296600.0,15.11,15.14,15.08,15.13,296600.0
2011-07-27 09:30:00,14.98,14.98,14.76,14.76,104800.0,14.98,14.98,14.76,14.76,104800.0
2011-07-27 10:00:00,14.76,14.81,14.55,14.56,169800.0,14.76,14.81,14.55,14.56,169800.0
2011-07-27 10:30:00,14.56,14.71,14.52,14.71,106100.0,14.56,14.71,14.52,14.71,106100.0
2011-07-27 11:00:00,14.7,14.73,14.64,14.69,59200.0,14.7,14.73,14.64,14.69,59200.0
2011-07-27 11:30:00,14.7,14.73,14.57,14.61,48100.0,14.7,14.73,14.57,14.61,48100.0
2011-07-27 12:00:00,14.61,14.63,14.55,14.58,125900.0,14.61,14.63,14.55,14.58,125900.0
2011-07-27 12:30:00,14.58,14.58,14.53,14.54,65000.0,14.58,14.58,14.53,14.54,65000.0
2011-07-27 13:00:00,14.52,14.56,14.47,14.48,88400.0,14.52,14.56,14.47,14.48,88400.0
2011-07-27 13:30:00,14.49,14.57,14.47,14.53,86100.0,14.49,14.57,14.47,14.53,86100.0
2011-07-27 14:00:00,14.53,14.57,14.47,14.54,141000.0,14.53,14.57,14.47,14.54,141000.0
2011-07-27 14:30:00,14.55,14.6,14.48,14.53,107200.0,14.55,14.6,14.48,14.53,107200.0
2011-07-27 15:00:00,14.54,14.56,14.47,14.49,83600.0,14.54,14.56,14.47,14.49,83600.0
2011-07-27 15:30:00,14.5,14.5,14.37,14.43,338900.0,14.5,14.5,14.37,14.43,338900.0
2011-07-28 09:30:00,14.45,14.5,14.21,14.34,133900.0,14.45,14.5,14.21,14.34,133900.0
2011-07-28 10:00:00,14.36,14.49,14.33,14.44,53200.0,14.36,14.49,14.33,14.44,53200.0
2011-07-28 10:30:00,14.44,14.56,14.44,14.53,53700.0,14.44,14.56,14.44,14.53,53700.0
2011-07-28 11:00:00,14.53,14.73,14.53,14.73,64200.0,14.53,14.73,14.53,14.73,64200.0
2011-07-28 11:30:00,14.73,14.73,14.67,14.7,42100.0,14.73,14.73,14.67,14.7,42100.0
2011-07-28 12:00:00,14.71,14.73,14.59,14.65,42200.0,14.71,14.73,14.59,14.65,42200.0
2011-07-28 12:30:00,14.65,14.66,14.58,14.62,25400.0,14.65,14.66,14.58,14.62,25400.0
2011-07-28 13:00:00,14.63,14.65,14.59,14.6,23500.0,14.63,14.65,14.59,14.6,23500.0
2011-07-28 13:30:00,14.61,14.65,14.59,14.62,25700.0,14.61,14.65,14.59,14.62,25700.0
2011-07-28 14:00:00,14.62,14.64,14.52,14.55,53900.0,14.62,14.64,14.52,14.55,53900.0
2011-07-28 14:30:00,14.54,14.55,14.46,14.51,45600.0,14.54,14.55,14.46,14.51,45600.0
2011-07-28 15:00:00,14.51,14.51,14.39,14.39,68500.0,14.51,14.51,14.39,14.39,68500.0
2011-07-28 15:30:00,14.4,14.4,14.31,14.35,118400.0,14.4,14.4,14.31,14.35,118400.0
2011-07-29 09:30:00,14.16,14.22,13.93,14.16,181300.0,14.16,14.22,13.93,14.16,181300.0
2011-07-29 10:00:00,14.14,14.19,14.02,14.04,82400.0,14.14,14.19,14.02,14.04,82400.0
2011-07-29 10:30:00,14.05,14.33,14.05,14.31,93200.0,14.05,14.33,14.05,14.31,93200.0
2011-07-29 11:00:00,14.3,14.36,13.53,14.17,632200.0,14.3,14.36,13.53,14.17,632200.0
2011-07-29 11:30:00,14.15,14.23,14.1,14.12,81300.0,14.15,14.23,14.1,14.12,81300.0
2011-07-29 12:00:00,14.13,14.2,14.02,14.05,98300.0,14.13,14.2,14.02,14.05,98300.0
2011-07-29 12:30:00,14.05,14.06,13.98,13.98,83600.0,14.05,14.06,13.98,13.98,83600.0
2011-07-29 13:00:00,13.98,14.01,13.9,13.95,72100.0,13.98,14.01,13.9,13.95,72100.0
2011-07-29 13:30:00,13.95,14.02,13.91,14.02,97300.0,13.95,14.02,13.91,14.02,97300.0
2011-07-29 14:00:00,14.02,14.1,13.99,14.02,91600.0,14.02,14.1,13.99,14.02,91600.0
2011-07-29 14:30:00,14.02,14.04,13.99,13.99,54300.0,14.02,14.04,13.99,13.99,54300.0
2011-07-29 15:00:00,13.99,14.01,13.88,13.89,107800.0,13.99,14.01,13.88,13.89,107800.0
2011-07-29 15:30:00,13.9,13.91,13.8,13.88,381100.0,13.9,13.91,13.8,13.88,381100.0
2011-08-01 09:30:00,14.15,14.15,13.95,13.98,117500.0,14.15,14.15,13.95,13.98,117500.0
2011-08-01 10:00:00,13.97,13.97,13.76,13.78,105900.0,13.97,13.97,13.76,13.78,105900.0
2011-08-01 10:30:00,13.79,13.88,13.75,13.86,93300.0,13.79,13.88,13.75,13.86,93300.0
2011-08-01 11:00:00,13.86,13.86,13.77,13.85,58500.0,13.86,13.86,13.77,13.85,58500.0
2011-08-01 11:30:00,13.85,13.85,13.74,13.75,155200.0,13.85,13.85,13.74,13.75,155200.0
2011-08-01 12:00:00,13.75,13.79,13.64,13.71,105600.0,13.75,13.79,13.64,13.71,105600.0
2011-08-01 12:30:00,13.7,13.73,13.62,13.66,42800.0,13.7,13.73,13.62,13.66,42800.0
2011-08-01 13:00:00,13.66,13.67,13.6,13.61,29600.0,13.66,13.67,13.6,13.61,29600.0
2011-08-01 13:30:00,13.62,13.65,13.59,13.62,49000.0,13.62,13.65,13.59,13.62,49000.0
2011-08-01 14:00:00,13.61,13.64,13.55,13.61,50600.0,13.61,13.64,13.55,13.61,50600.0
2011-08-01 14:30:00,13.6,13.7,13.6,13.69,38300.0,13.6,13.7,13.6,13.69,38300.0
2011-08-01 15:00:00,13.69,13.74,13.66,13.7,67100.0,13.69,13.74,13.66,13.7,67100.0
2011-08-01 15:30:00,13.71,13.76,13.61,13.73,163600.0,13.71,13.76,13.61,13.73,163600.0
2011-08-02 09:30:00,13.63,13.75,13.6,13.75,50500.0,13.63,13.75,13.6,13.75,50500.0
2011-08-02 10:00:00,13.75,13.83,13.74,13.77,45600.0,13.75,13.83,13.74,13.77,45600.0
2011-08-02 10:30:00,13.77,13.78,13.66,13.7,29800.0,13.77,13.78,13.66,13.7,29800.0
2011-08-02 11:00:00,13.69,13.69,13.59,13.65,45700.0,13.69,13.69,13.59,13.65,45700.0
2011-08-02 11:30:00,13.67,13.69,13.59,13.62,36600.0,13.67,13.69,13.59,13.62,36600.0
2011-08-02 12:00:00,13.62,13.63,13.55,13.55,54900.0,13.62,13.63,13.55,13.55,54900.0
2011-08-02 12:30:00,13.55,13.55,13.45,13.5,73400.0,13.55,13.55,13.45,13.5,73400.0
2011-08-02 13:00:00,13.5,13.57,13.5,13.54,22000.0,13.5,13.57,13.5,13.54,22000.0
2011-08-02 13:30:00,13.54,13.54,13.41,13.44,99200.0,13.54,13.54,13.41,13.44,99200.0
2011-08-02 14:00:00,13.44,13.52,13.43,13.47,44100.0,13.44,13.52,13.43,13.47,44100.0
2011-08-02 14:30:00,13.46,13.52,13.42,13.49,49500.0,13.46,13.52,13.42,13.49,49500.0
2011-08-02 15:00:00,13.49,13.52,13.35,13.39,63000.0,13.49,13.52,13.35,13.39,63000.0
2011-08-02 15:30:00,13.39,13.4,13.22,13.24,373000.0,13.39,13.4,13.22,13.24,373000.0
2011-08-03 09:30:00,13.3,13.48,13.19,13.32,87400.0,13.3,13.48,13.19,13.32,87400.0
2011-08-03 10:00:00,13.32,13.36,13.1,13.12,105900.0,13.32,13.36,13.1,13.12,105900.0
2011-08-03 10:30:00,13.11,13.19,12.94,13.16,193400.0,13.11,13.19,12.94,13.16,193400.0
2011-08-03 11:00:00,13.17,13.3,13.13,13.23,71600.0,13.17,13.3,13.13,13.23,71600.0
2011-08-03 11:30:00,13.24,13.3,13.21,13.26,45300.0,13.24,13.3,13.21,13.26,45300.0
2011-08-03 12:00:00,13.26,13.26,13.06,13.06,43800.0,13.26,13.26,13.06,13.06,43800.0
2011-08-03 12:30:00,13.06,13.2,13.04,13.17,54200.0,13.06,13.2,13.04,13.17,54200.0
2011-08-03 13:00:00,13.17,13.23,13.09,13.23,49800.0,13.17,13.23,13.09,13.23,49800.0
2011-08-03 13:30:00,13.23,13.39,13.23,13.29,70300.0,13.23,13.39,13.23,13.29,70300.0
2011-08-03 14:00:00,13.29,13.34,13.23,13.24,68100.0,13.29,13.34,13.23,13.24,68100.0
2011-08-03 14:30:00,13.24,13.25,13.2,13.25,48000.0,13.24,13.25,13.2,13.25,48000.0
2011-08-03 15:00:00,13.24,13.32,13.2,13.28,67100.0,13.24,13.32,13.2,13.28,67100.0
2011-08-03 15:30:00,13.29,13.35,13.24,13.32,191500.0,13.29,13.35,13.24,13.32,191500.0
2011-08-04 09:30:00,13.17,13.2,12.93,13.06,113500.0,13.17,13.2,12.93,13.06,113500.0
2011-08-04 10:00:00,13.04,13.06,12.76,12.93,254000.0,13.04,13.06,12.76,12.93,254000.0
2011-08-04 10:30:00,12.93,12.99,12.81,12.84,140500.0,12.93,12.99,12.81,12.84,140500.0
2011-08-04 11:00:00,12.84,12.96,12.83,12.84,76600.0,12.84,12.96,12.83,12.84,76600.0
2011-08-04 11:30:00,12.85,12.92,12.73,12.75,128700.0,12.85,12.92,12.73,12.75,128700.0
2011-08-04 12:00:00,12.75,12.88,12.74,12.84,111000.0,12.75,12.88,12.74,12.84,111000.0
2011-08-04 12:30:00,12.84,12.89,12.8,12.81,41300.0,12.84,12.89,12.8,12.81,41300.0
2011-08-04 13:00:00,12.8,12.82,12.72,12.74,47600.0,12.8,12.82,12.72,12.74,47600.0
2011-08-04 13:30:00,12.75,12.75,12.63,12.67,89300.0,12.75,12.75,12.63,12.67,89300.0
2011-08-04 14:00:00,12.67,12.69,12.47,12.47,127900.0,12.67,12.69,12.47,12.47,127900.0
2011-08-04 14:30:00,12.47,12.63,12.46,12.51,102800.0,12.47,12.63,12.46,12.51,102800.0
2011-08-04 15:00:00,12.51,12.57,12.42,12.42,143600.0,12.51,12.57,12.42,12.42,143600.0
2011-08-04 15:30:00,12.42,12.43,12.22,12.23,434100.0,12.42,12.43,12.22,12.23,434100.0
2011-08-05 09:30:00,12.36,12.36,11.52,11.58,361800.0,12.36,12.36,11.52,11.58,361800.0
2011-08-05 10:00:00,11.56,11.97,11.46,11.78,628000.0,11.56,11.97,11.46,11.78,628000.0
2011-08-05 10:30:00,11.79,11.84,11.66,11.75,165700.0,11.79,11.84,11.66,11.75,165700.0
2011-08-05 11:00:00,11.75,11.75,11.51,11.51,249300.0,11.75,11.75,11.51,11.51,249300.0
2011-08-05 11:30:00,11.51,11.59,11.18,11.2,292600.0,11.51,11.59,11.18,11.2,292600.0
2011-08-05 12:00:00,11.2,11.51,11.14,11.39,292900.0,11.2,11.51,11.14,11.39,292900.0
2011-08-05 12:30:00,11.39,11.8,11.38,11.7,198500.0,11.39,11.8,11.38,11.7,198500.0
2011-08-05 13:00:00,11.7,11.86,11.59,11.82,155100.0,11.7,11.86,11.59,11.82,155100.0
2011-08-05 13:30:00,11.83,12.0,11.79,11.9,180300.0,11.83,12.0,11.79,11.9,180300.0
2011-08-05 14:00:00,11.91,11.95,11.8,11.86,94900.0,11.91,11.95,11.8,11.86,94900.0
2011-08-05 14:30:00,11.85,11.88,11.71,11.72,88200.0,11.85,11.88,11.71,11.72,88200.0
2011-08-05 15:00:00,11.73,11.73,11.45,11.48,159700.0,11.73,11.73,11.45,11.48,159700.0
2011-08-05 15:30:00,11.49,11.64,11.47,11.58,295000.0,11.49,11.64,11.47,11.58,295000.0
2011-08-08 09:30:00,10.18,10.78,10.15,10.6,654400.0,10.18,10.78,10.15,10.6,654400.0
2011-08-08 10:00:00,10.6,10.66,10.55,10.57,319800.0,10.6,10.66,10.55,10.57,319800.0
2011-08-08 10:30:00,10.57,10.72,10.55,10.57,240000.0,10.57,10.72,10.55,10.57,240000.0
2011-08-08 11:00:00,10.56,10.62,10.52,10.55,209700.0,10.56,10.62,10.52,10.55,209700.0
2011-08-08 11:30:00,10.55,10.69,10.52,10.65,154400.0,10.55,10.69,10.52,10.65,154400.0
2011-08-08 12:00:00,10.65,10.65,10.47,10.48,115100.0,10.65,10.65,10.47,10.48,115100.0
2011-08-08 12:30:00,10.48,10.58,10.47,10.52,103800.0,10.48,10.58,10.47,10.52,103800.0
2011-08-08 13:00:00,10.51,10.58,10.5,10.55,75500.0,10.51,10.58,10.5,10.55,75500.0
2011-08-08 13:30:00,10.55,10.55,10.33,10.39,137300.0,10.55,10.55,10.33,10.39,137300.0
2011-08-08 14:00:00,10.39,10.49,10.09,10.18,221700.0,10.39,10.49,10.09,10.18,221700.0
2011-08-08 14:30:00,10.18,10.25,10.16,10.24,149600.0,10.18,10.25,10.16,10.24,149600.0
2011-08-08 15:00:00,10.25,10.63,10.25,10.54,287600.0,10.25,10.63,10.25,10.54,287600.0
2011-08-08 15:30:00,10.55,10.55,10.4,10.4,483800.0,10.55,10.55,10.4,10.4,483800.0
2011-08-09 09:30:00,10.51,10.68,10.25,10.46,302900.0,10.51,10.68,10.25,10.46,302900.0
2011-08-09 10:00:00,10.46,10.65,10.46,10.65,163000.0,10.46,10.65,10.46,10.65,163000.0
2011-08-09 10:30:00,10.65,10.73,10.54,10.59,106000.0,10.65,10.73,10.54,10.59,106000.0
2011-08-09 11:00:00,10.59,10.63,10.43,10.63,96800.0,10.59,10.63,10.43,10.63,96800.0
2011-08-09 11:30:00,10.63,10.64,10.54,10.54,79000.0,10.63,10.64,10.54,10.54,79000.0
2011-08-09 12:00:00,10.54,10.55,10.46,10.46,133900.0,10.54,10.55,10.46,10.46,133900.0
2011-08-09 12:30:00,10.47,10.5,10.4,10.43,91800.0,10.47,10.5,10.4,10.43,91800.0
2011-08-09 13:00:00,10.42,10.43,10.4,10.4,81200.0,10.42,10.43,10.4,10.4,81200.0
2011-08-09 13:30:00,10.4,10.41,10.21,10.26,167400.0,10.4,10.41,10.21,10.26,167400.0
2011-08-09 14:00:00,10.27,10.29,9.88,10.09,317600.0,10.27,10.29,9.88,10.09,317600.0
2011-08-09 14:30:00,10.1,10.12,9.78,9.83,470300.0,10.1,10.12,9.78,9.83,470300.0
2011-08-09 15:00:00,9.83,10.07,9.78,9.98,480200.0,9.83,10.07,9.78,9.98,480200.0
2011-08-09 15:30:00,9.99,10.35,9.97,10.35,834800.0,9.99,10.35,9.97,10.35,834800.0
2011-08-10 09:30:00,10.13,10.33,9.98,10.09,199800.0,10.13,10.33,9.98,10.09,199800.0
2011-08-10 10:00:00,10.1,10.21,9.98,10.12,203500.0,10.1,10.21,9.98,10.12,203500.0
2011-08-10 10:30:00,10.14,10.33,9.92,10.01,265000.0,10.14,10.33,9.92,10.01,265000.0
2011-08-10 11:00:00,10.01,10.03,9.89,9.94,156000.0,10.01,10.03,9.89,9.94,156000.0
2011-08-10 11:30:00,9.94,10.09,9.91,10.02,118300.0,9.94,10.09,9.91,10.02,118300.0
2011-08-10 12:00:00,10.02,10.18,9.97,10.02,106500.0,10.02,10.18,9.97,10.02,106500.0
2011-08-10 12:30:00,10.02,10.07,9.94,10.05,104300.0,10.02,10.07,9.94,10.05,104300.0
2011-08-10 13:00:00,10.05,10.1,9.99,10.06,141200.0,10.05,10.1,9.99,10.06,141200.0
2011-08-10 13:30:00,10.06,10.2,10.03,10.18,284300.0,10.06,10.2,10.03,10.18,284300.0
2011-08-10 14:00:00,10.18,10.31,10.15,10.26,327300.0,10.18,10.31,10.15,10.26,327300.0
2011-08-10 14:30:00,10.26,10.36,10.07,10.08,210700.0,10.26,10.36,10.07,10.08,210700.0
2011-08-10 15:00:00,10.07,10.15,10.0,10.05,186400.0,10.07,10.15,10.0,10.05,186400.0
2011-08-10 15:30:00,10.06,10.09,9.84,9.85,423800.0,10.06,10.09,9.84,9.85,423800.0
2011-08-11 09:30:00,10.28,10.44,10.1,10.21,450900.0,10.28,10.44,10.1,10.21,450900.0
2011-08-11 10:00:00,10.21,10.41,10.06,10.34,413000.0,10.21,10.41,10.06,10.34,413000.0
2011-08-11 10:30:00,10.33,10.47,10.32,10.36,270600.0,10.33,10.47,10.32,10.36,270600.0
2011-08-11 11:00:00,10.36,10.45,10.36,10.45,194100.0,10.36,10.45,10.36,10.45,194100.0
2011-08-11 11:30:00,10.45,10.59,10.44,10.55,130100.0,10.45,10.59,10.44,10.55,130100.0
2011-08-11 12:00:00,10.55,10.6,10.49,10.57,133700.0,10.55,10.6,10.49,10.57,133700.0
2011-08-11 12:30:00,10.57,10.76,10.57,10.74,199100.0,10.57,10.76,10.57,10.74,199100.0
2011-08-11 13:00:00,10.75,10.8,10.69,10.77,157500.0,10.75,10.8,10.69,10.77,157500.0
2011-08-11 13:30:00,10.77,10.82,10.69,10.81,150200.0,10.77,10.82,10.69,10.81,150200.0
2011-08-11 14:00:00,10.8,10.9,10.78,10.89,107600.0,10.8,10.9,10.78,10.89,107600.0
2011-08-11 14:30:00,10.89,10.93,10.81,10.92,140700.0,10.89,10.93,10.81,10.92,140700.0
2011-08-11 15:00:00,10.91,11.07,10.9,11.04,224600.0,10.91,11.07,10.9,11.04,224600.0
2011-08-11 15:30:00,11.04,11.23,11.04,11.08,543500.0,11.04,11.23,11.04,11.08,543500.0
2011-08-12 09:30:00,11.32,11.57,11.0,11.13,326900.0,11.32,11.57,11.0,11.13,326900.0
2011-08-12 10:00:00,11.12,11.17,10.94,11.15,176000.0,11.12,11.17,10.94,11.15,176000.0
2011-08-12 10:30:00,11.16,11.2,10.96,11.04,84600.0,11.16,11.2,10.96,11.04,84600.0
2011-08-12 11:00:00,11.04,11.16,11.02,11.12,55400.0,11.04,11.16,11.02,11.12,55400.0
2011-08-12 11:30:00,11.12,11.3,11.08,11.25,72500.0,11.12,11.3,11.08,11.25,72500.0
2011-08-12 12:00:00,11.26,11.28,11.19,11.28,43800.0,11.26,11.28,11.19,11.28,43800.0
2011-08-12 12:30:00,11.28,11.29,11.18,11.23,55600.0,11.28,11.29,11.18,11.23,55600.0
2011-08-12 13:00:00,11.22,11.25,11.16,11.19,53800.0,11.22,11.25,11.16,11.19,53800.0
2011-08-12 13:30:00,11.2,11.22,11.18,11.22,44500.0,11.2,11.22,11.18,11.22,44500.0
2011-08-12 14:00:00,11.22,11.27,11.1,11.19,101800.0,11.22,11.27,11.1,11.19,101800.0
2011-08-12 14:30:00,11.18,11.21,11.1,11.15,70300.0,11.18,11.21,11.1,11.15,70300.0
2011-08-12 15:00:00,11.15,11.2,11.12,11.16,76600.0,11.15,11.2,11.12,11.16,76600.0
2011-08-12 15:30:00,11.15,11.16,11.1,11.15,183900.0,11.15,11.16,11.1,11.15,183900.0
2011-08-15 09:30:00,11.52,11.86,11.51,11.72,211200.0,11.52,11.86,11.51,11.72,211200.0
2011-08-15 10:00:00,11.72,11.78,11.66,11.74,117200.0,11.72,11.78,11.66,11.74,117200.0
2011-08-15 10:30:00,11.74,11.76,11.71,11.71,87400.0,11.74,11.76,11.71,11.71,87400.0
2011-08-15 11:00:00,11.72,11.73,11.59,11.61,110200.0,11.72,11.73,11.59,11.61,110200.0
2011-08-15 11:30:00,11.61,11.72,11.58,11.71,125500.0,11.61,11.72,11.58,11.71,125500.0
2011-08-15 12:00:00,11.71,11.83,11.7,11.82,251900.0,11.71,11.83,11.7,11.82,251900.0
2011-08-15 12:30:00,11.81,11.87,11.78,11.85,58700.0,11.81,11.87,11.78,11.85,58700.0
2011-08-15 13:00:00,11.85,11.95,11.84,11.95,68000.0,11.85,11.95,11.84,11.95,68000.0
2011-08-15 13:30:00,11.95,12.01,11.89,12.01,59100.0,11.95,12.01,11.89,12.01,59100.0
2011-08-15 14:00:00,12.01,12.15,12.0,12.09,151900.0,12.01,12.15,12.0,12.09,151900.0
2011-08-15 14:30:00,12.09,12.11,11.89,11.98,181500.0,12.09,12.11,11.89,11.98,181500.0
2011-08-15 15:00:00,11.98,12.14,11.98,12.04,149600.0,11.98,12.14,11.98,12.04,149600.0
2011-08-15 15:30:00,12.04,12.19,12.03,12.19,343900.0,12.04,12.19,12.03,12.19,343900.0
2011-08-16 09:30:00,12.04,12.1,11.9,11.99,166300.0,12.04,12.1,11.9,11.99,166300.0
2011-08-16 10:00:00,11.97,12.07,11.9,12.05,103300.0,11.97,12.07,11.9,12.05,103300.0
2011-08-16 10:30:00,12.06,12.07,11.92,12.06,70000.0,12.06,12.07,11.92,12.06,70000.0
2011-08-16 11:00:00,12.05,12.07,11.99,12.07,38000.0,12.05,12.07,11.99,12.07,38000.0
2011-08-16 11:30:00,12.06,12.1,12.01,12.1,36900.0,12.06,12.1,12.01,12.1,36900.0
2011-08-16 12:00:00,12.1,12.22,11.94,11.96,176300.0,12.1,12.22,11.94,11.96,176300.0
2011-08-16 12:30:00,11.97,11.99,11.88,11.89,63000.0,11.97,11.99,11.88,11.89,63000.0
2011-08-16 13:00:00,11.87,11.88,11.75,11.8,89200.0,11.87,11.88,11.75,11.8,89200.0
2011-08-16 13:30:00,11.81,11.85,11.76,11.81,58600.0,11.81,11.85,11.76,11.81,58600.0
2011-08-16 14:00:00,11.8,11.85,11.78,11.78,56600.0,11.8,11.85,11.78,11.78,56600.0
2011-08-16 14:30:00,11.79,11.79,11.7,11.71,73000.0,11.79,11.79,11.7,11.71,73000.0
2011-08-16 15:00:00,11.71,11.87,11.7,11.87,69900.0,11.71,11.87,11.7,11.87,69900.0
2011-08-16 15:30:00,11.88,11.89,11.72,11.74,231000.0,11.88,11.89,11.72,11.74,231000.0
2011-08-17 09:30:00,11.81,12.09,11.78,12.08,91400.0,11.81,12.09,11.78,12.08,91400.0
2011-08-17 10:00:00,12.09,12.09,11.99,12.04,73300.0,12.09,12.09,11.99,12.04,73300.0
2011-08-17 10:30:00,12.04,12.04,11.94,11.94,84000.0,12.04,12.04,11.94,11.94,84000.0
2011-08-17 11:00:00,11.94,12.0,11.9,11.91,42400.0,11.94,12.0,11.9,11.91,42400.0
2011-08-17 11:30:00,11.92,11.92,11.76,11.78,58900.0,11.92,11.92,11.76,11.78,58900.0
2011-08-17 12:00:00,11.78,11.81,11.69,11.75,47000.0,11.78,11.81,11.69,11.75,47000.0
2011-08-17 12:30:00,11.76,11.81,11.73,11.75,56000.0,11.76,11.81,11.73,11.75,56000.0
2011-08-17 13:00:00,11.75,11.78,11.67,11.69,35900.0,11.75,11.78,11.67,11.69,35900.0
2011-08-17 13:30:00,11.7,11.72,11.62,11.65,44200.0,11.7,11.72,11.62,11.65,44200.0
2011-08-17 14:00:00,11.66,11.75,11.66,11.69,54000.0,11.66,11.75,11.66,11.69,54000.0
2011-08-17 14:30:00,11.69,11.73,11.64,11.73,51200.0,11.69,11.73,11.64,11.73,51200.0
2011-08-17 15:00:00,11.73,11.8,11.71,11.73,125200.0,11.73,11.8,11.71,11.73,125200.0
2011-08-17 15:30:00,11.73,11.76,11.69,11.76,193300.0,11.73,11.76,11.69,11.76,193300.0
2011-08-18 09:30:00,11.31,11.37,10.95,11.07,166800.0,11.31,11.37,10.95,11.07,166800.0
2011-08-18 10:00:00,11.06,11.13,10.8,11.09,288000.0,11.06,11.13,10.8,11.09,288000.0
2011-08-18 10:30:00,11.09,11.14,10.93,11.04,71100.0,11.09,11.14,10.93,11.04,71100.0
2011-08-18 11:00:00,11.05,11.08,10.97,11.01,62300.0,11.05,11.08,10.97,11.01,62300.0
2011-08-18 11:30:00,11.02,11.2,11.02,11.15,61600.0,11.02,11.2,11.02,11.15,61600.0
2011-08-18 12:00:00,11.16,11.19,11.11,11.12,58900.0,11.16,11.19,11.11,11.12,58900.0
2011-08-18 12:30:00,11.12,11.15,11.07,11.09,66600.0,11.12,11.15,11.07,11.09,66600.0
2011-08-18 13:00:00,11.09,11.1,10.96,11.03,53600.0,11.09,11.1,10.96,11.03,53600.0
2011-08-18 13:30:00,11.01,11.02,10.91,10.95,67300.0,11.01,11.02,10.91,10.95,67300.0
2011-08-18 14:00:00,10.95,11.04,10.95,10.99,93600.0,10.95,11.04,10.95,10.99,93600.0
2011-08-18 14:30:00,10.99,11.01,10.8,10.8,124300.0,10.99,11.01,10.8,10.8,124300.0
2011-08-18 15:00:00,10.81,10.85,10.77,10.82,136200.0,10.81,10.85,10.77,10.82,136200.0
2011-08-18 15:30:00,10.82,10.91,10.77,10.86,478100.0,10.82,10.91,10.77,10.86,478100.0
2011-08-19 09:30:00,10.48,10.92,10.35,10.85,153800.0,10.48,10.92,10.35,10.85,153800.0
2011-08-19 10:00:00,10.84,11.02,10.79,10.95,109600.0,10.84,11.02,10.79,10.95,109600.0
2011-08-19 10:30:00,10.97,10.98,10.84,10.9,75600.0,10.97,10.98,10.84,10.9,75600.0
2011-08-19 11:00:00,10.89,10.93,10.78,10.82,38500.0,10.89,10.93,10.78,10.82,38500.0
2011-08-19 11:30:00,10.83,10.88,10.75,10.82,92700.0,10.83,10.88,10.75,10.82,92700.0
2011-08-19 12:00:00,10.82,10.87,10.81,10.83,27900.0,10.82,10.87,10.81,10.83,27900.0
2011-08-19 12:30:00,10.84,10.85,10.77,10.79,45800.0,10.84,10.85,10.77,10.79,45800.0
2011-08-19 13:00:00,10.8,10.86,10.78,10.83,25700.0,10.8,10.86,10.78,10.83,25700.0
2011-08-19 13:30:00,10.83,10.83,10.72,10.78,66000.0,10.83,10.83,10.72,10.78,66000.0
2011-08-19 14:00:00,10.77,10.79,10.65,10.66,66200.0,10.77,10.79,10.65,10.66,66200.0
2011-08-19 14:30:00,10.66,10.67,10.54,10.59,63100.0,10.66,10.67,10.54,10.59,63100.0
2011-08-19 15:00:00,10.59,10.66,10.54,10.64,120600.0,10.59,10.66,10.54,10.64,120600.0
2011-08-19 15:30:00,10.63,10.64,10.55,10.58,205000.0,10.63,10.64,10.55,10.58,205000.0
2011-08-22 09:30:00,10.89,11.0,10.8,10.86,91700.0,10.89,11.0,10.8,10.86,91700.0
2011-08-22 10:00:00,10.87,10.97,10.81,10.92,67100.0,10.87,10.97,10.81,10.92,67100.0
2011-08-22 10:30:00,10.93,10.98,10.87,10.9,43800.0,10.93,10.98,10.87,10.9,43800.0
2011-08-22 11:00:00,10.89,10.9,10.73,10.76,57300.0,10.89,10.9,10.73,10.76,57300.0
2011-08-22 11:30:00,10.79,10.82,10.63,10.69,60500.0,10.79,10.82,10.63,10.69,60500.0
2011-08-22 12:00:00,10.68,10.82,10.68,10.73,29400.0,10.68,10.82,10.68,10.73,29400.0
2011-08-22 12:30:00,10.74,10.85,10.7,10.84,47400.0,10.74,10.85,10.7,10.84,47400.0
2011-08-22 13:00:00,10.84,10.87,10.79,10.81,39900.0,10.84,10.87,10.79,10.81,39900.0
2011-08-22 13:30:00,10.81,10.85,10.71,10.81,34700.0,10.81,10.85,10.71,10.81,34700.0
2011-08-22 14:00:00,10.81,10.85,10.76,10.78,42100.0,10.81,10.85,10.76,10.78,42100.0
2011-08-22 14:30:00,10.79,10.8,10.67,10.68,44700.0,10.79,10.8,10.67,10.68,44700.0
2011-08-22 15:00:00,10.68,10.71,10.64,10.67,104100.0,10.68,10.71,10.64,10.67,104100.0
2011-08-22 15:30:00,10.67,10.7,10.61,10.66,148300.0,10.67,10.7,10.61,10.66,148300.0
2011-08-23 09:30:00,10.76,10.92,10.69,10.91,72800.0,10.76,10.92,10.69,10.91,72800.0
2011-08-23 10:00:00,10.88,11.04,10.85,11.01,69600.0,10.88,11.04,10.85,11.01,69600.0
2011-08-23 10:30:00,11.0,11.04,10.95,10.95,38800.0,11.0,11.04,10.95,10.95,38800.0
2011-08-23 11:00:00,10.95,10.96,10.87,10.93,47900.0,10.95,10.96,10.87,10.93,47900.0
2011-08-23 11:30:00,10.93,11.1,10.93,11.08,49200.0,10.93,11.1,10.93,11.08,49200.0
2011-08-23 12:00:00,11.08,11.09,11.01,11.03,67700.0,11.08,11.09,11.01,11.03,67700.0
2011-08-23 12:30:00,11.03,11.15,11.03,11.1,81800.0,11.03,11.15,11.03,11.1,81800.0
2011-08-23 13:00:00,11.11,11.14,11.04,11.06,45900.0,11.11,11.14,11.04,11.06,45900.0
2011-08-23 13:30:00,11.07,11.09,10.97,11.03,47100.0,11.07,11.09,10.97,11.03,47100.0
2011-08-23 14:00:00,11.03,11.08,10.98,11.08,33100.0,11.03,11.08,10.98,11.08,33100.0
2011-08-23 14:30:00,11.08,11.19,11.07,11.19,67100.0,11.08,11.19,11.07,11.19,67100.0
2011-08-23 15:00:00,11.19,11.32,11.18,11.26,191200.0,11.19,11.32,11.18,11.26,191200.0
2011-08-23 15:30:00,11.26,11.35,11.26,11.35,298500.0,11.26,11.35,11.26,11.35,298500.0
2011-08-24 09:30:00,11.3,11.5,11.16,11.46,60100.0,11.3,11.5,11.16,11.46,60100.0
2011-08-24 10:00:00,11.46,11.5,11.32,11.32,65600.0,11.46,11.5,11.32,11.32,65600.0
2011-08-24 10:30:00,11.32,11.36,11.22,11.24,52300.0,11.32,11.36,11.22,11.24,52300.0
2011-08-24 11:00:00,11.24,11.34,11.21,11.28,59600.0,11.24,11.34,11.21,11.28,59600.0
2011-08-24 11:30:00,11.29,11.3,11.19,11.2,27500.0,11.29,11.3,11.19,11.2,27500.0
2011-08-24 12:00:00,11.2,11.21,11.05,11.17,48600.0,11.2,11.21,11.05,11.17,48600.0
2011-08-24 12:30:00,11.18,11.29,11.16,11.29,40500.0,11.18,11.29,11.16,11.29,40500.0
2011-08-24 13:00:00,11.28,11.39,11.25,11.35,47100.0,11.28,11.39,11.25,11.35,47100.0
2011-08-24 13:30:00,11.36,11.37,11.21,11.29,61700.0,11.36,11.37,11.21,11.29,61700.0
2011-08-24 14:00:00,11.29,11.29,11.17,11.21,42700.0,11.29,11.29,11.17,11.21,42700.0
2011-08-24 14:30:00,11.21,11.33,11.21,11.33,35400.0,11.21,11.33,11.21,11.33,35400.0
2011-08-24 15:00:00,11.34,11.39,11.3,11.36,54600.0,11.34,11.39,11.3,11.36,54600.0
2011-08-24 15:30:00,11.36,11.43,11.36,11.41,171600.0,11.36,11.43,11.36,11.41,171600.0
2011-08-25 09:30:00,11.46,11.47,11.23,11.3,97800.0,11.46,11.47,11.23,11.3,97800.0
2011-08-25 10:00:00,11.31,11.31,11.05,11.16,84500.0,11.31,11.31,11.05,11.16,84500.0
2011-08-25 10:30:00,11.15,11.19,10.94,10.98,94000.0,11.15,11.19,10.94,10.98,94000.0
2011-08-25 11:00:00,10.98,11.16,10.98,11.1,74900.0,10.98,11.16,10.98,11.1,74900.0
2011-08-25 11:30:00,11.09,11.12,10.98,11.04,29700.0,11.09,11.12,10.98,11.04,29700.0
2011-08-25 12:00:00,11.04,11.04,10.91,10.95,35500.0,11.04,11.04,10.91,10.95,35500.0
2011-08-25 12:30:00,10.94,10.94,10.79,10.87,53800.0,10.94,10.94,10.79,10.87,53800.0
2011-08-25 13:00:00,10.89,10.98,10.88,10.97,51200.0,10.89,10.98,10.88,10.97,51200.0
2011-08-25 13:30:00,10.99,11.05,10.94,11.05,42500.0,10.99,11.05,10.94,11.05,42500.0
2011-08-25 14:00:00,11.05,11.06,10.99,11.02,39400.0,11.05,11.06,10.99,11.02,39400.0
2011-08-25 14:30:00,11.01,11.05,10.9,10.9,42400.0,11.01,11.05,10.9,10.9,42400.0
2011-08-25 15:00:00,10.89,10.97,10.85,10.9,86700.0,10.89,10.97,10.85,10.9,86700.0
2011-08-25 15:30:00,10.9,10.93,10.81,10.84,272900.0,10.9,10.93,10.81,10.84,272900.0
2011-08-26 09:30:00,10.79,10.89,10.68,10.78,87700.0,10.79,10.89,10.68,10.78,87700.0
2011-08-26 10:00:00,10.8,11.11,10.65,11.0,79200.0,10.8,11.11,10.65,11.0,79200.0
2011-08-26 10:30:00,11.0,11.17,10.93,10.99,52700.0,11.0,11.17,10.93,10.99,52700.0
2011-08-26 11:00:00,10.98,11.22,10.96,11.03,52200.0,10.98,11.22,10.96,11.03,52200.0
2011-08-26 11:30:00,11.05,11.13,11.03,11.08,23000.0,11.05,11.13,11.03,11.08,23000.0
2011-08-26 12:00:00,11.09,11.2,11.09,11.18,32700.0,11.09,11.2,11.09,11.18,32700.0
2011-08-26 12:30:00,11.19,11.2,11.11,11.16,19000.0,11.19,11.2,11.11,11.16,19000.0
2011-08-26 13:00:00,11.14,11.27,11.11,11.27,47600.0,11.14,11.27,11.11,11.27,47600.0
2011-08-26 13:30:00,11.27,11.3,11.25,11.28,50900.0,11.27,11.3,11.25,11.28,50900.0
2011-08-26 14:00:00,11.29,11.29,11.16,11.18,41800.0,11.29,11.29,11.16,11.18,41800.0
2011-08-26 14:30:00,11.19,11.22,11.12,11.18,57000.0,11.19,11.22,11.12,11.18,57000.0
2011-08-26 15:00:00,11.19,11.2,11.08,11.12,52600.0,11.19,11.2,11.08,11.12,52600.0
2011-08-26 15:30:00,11.13,11.2,11.11,11.17,128200.0,11.13,11.2,11.11,11.17,128200.0
2011-08-29 09:30:00,11.32,11.51,11.27,11.48,131600.0,11.32,11.51,11.27,11.48,131600.0
2011-08-29 10:00:00,11.47,11.57,11.45,11.53,38800.0,11.47,11.57,11.45,11.53,38800.0
2011-08-29 10:30:00,11.53,11.58,11.51,11.54,92200.0,11.53,11.58,11.51,11.54,92200.0
2011-08-29 11:00:00,11.53,11.59,11.48,11.59,47300.0,11.53,11.59,11.48,11.59,47300.0
2011-08-29 11:30:00,11.59,11.66,11.58,11.64,31100.0,11.59,11.66,11.58,11.64,31100.0
2011-08-29 12:00:00,11.64,11.71,11.64,11.69,22200.0,11.64,11.71,11.64,11.69,22200.0
2011-08-29 12:30:00,11.68,11.72,11.65,11.68,36700.0,11.68,11.72,11.65,11.68,36700.0
2011-08-29 13:00:00,11.68,11.76,11.68,11.74,48100.0,11.68,11.76,11.68,11.74,48100.0
2011-08-29 13:30:00,11.74,11.76,11.72,11.73,27200.0,11.74,11.76,11.72,11.73,27200.0
2011-08-29 14:00:00,11.74,11.81,11.72,11.78,31300.0,11.74,11.81,11.72,11.78,31300.0
2011-08-29 14:30:00,11.78,11.85,11.76,11.77,52400.0,11.78,11.85,11.76,11.77,52400.0
2011-08-29 15:00:00,11.78,11.87,11.78,11.83,58000.0,11.78,11.87,11.78,11.83,58000.0
2011-08-29 15:30:00,11.83,11.86,11.79,11.86,254200.0,11.83,11.86,11.79,11.86,254200.0
2011-08-30 09:30:00,11.78,11.97,11.73,11.85,46100.0,11.78,11.97,11.73,11.85,46100.0
2011-08-30 10:00:00,11.82,11.84,11.66,11.79,43700.0,11.82,11.84,11.66,11.79,43700.0
2011-08-30 10:30:00,11.8,11.84,11.65,11.74,46700.0,11.8,11.84,11.65,11.74,46700.0
2011-08-30 11:00:00,11.72,11.86,11.69,11.85,43900.0,11.72,11.86,11.69,11.85,43900.0
2011-08-30 11:30:00,11.84,11.93,11.81,11.86,42600.0,11.84,11.93,11.81,11.86,42600.0
2011-08-30 12:00:00,11.87,11.92,11.87,11.88,28300.0,11.87,11.92,11.87,11.88,28300.0
2011-08-30 12:30:00,11.89,11.9,11.72,11.72,39000.0,11.89,11.9,11.72,11.72,39000.0
2011-08-30 13:00:00,11.73,11.81,11.72,11.76,34700.0,11.73,11.81,11.72,11.76,34700.0
2011-08-30 13:30:00,11.76,11.79,11.71,11.73,38300.0,11.76,11.79,11.71,11.73,38300.0
2011-08-30 14:00:00,11.72,11.8,11.68,11.8,86800.0,11.72,11.8,11.68,11.8,86800.0
2011-08-30 14:30:00,11.8,11.85,11.76,11.82,119000.0,11.8,11.85,11.76,11.82,119000.0
2011-08-30 15:00:00,11.82,11.87,11.79,11.85,80100.0,11.82,11.87,11.79,11.85,80100.0
2011-08-30 15:30:00,11.86,11.92,11.81,11.82,250100.0,11.86,11.92,11.81,11.82,250100.0
2011-08-31 09:30:00,11.88,11.99,11.83,11.93,55600.0,11.88,11.99,11.83,11.93,55600.0
2011-08-31 10:00:00,11.95,12.05,11.93,11.98,63900.0,11.95,12.05,11.93,11.98,63900.0
2011-08-31 10:30:00,11.98,12.01,11.82,11.83,79400.0,11.98,12.01,11.82,11.83,79400.0
2011-08-31 11:00:00,11.82,11.82,11.66,11.7,96600.0,11.82,11.82,11.66,11.7,96600.0
2011-08-31 11:30:00,11.69,11.73,11.63,11.65,53600.0,11.69,11.73,11.63,11.65,53600.0
2011-08-31 12:00:00,11.66,11.81,11.65,11.79,22100.0,11.66,11.81,11.65,11.79,22100.0
2011-08-31 12:30:00,11.79,11.88,11.76,11.88,28900.0,11.79,11.88,11.76,11.88,28900.0
2011-08-31 13:00:00,11.89,11.9,11.72,11.72,25800.0,11.89,11.9,11.72,11.72,25800.0
2011-08-31 13:30:00,11.73,11.81,11.72,11.73,35700.0,11.73,11.81,11.72,11.73,35700.0
2011-08-31 14:00:00,11.73,11.73,11.6,11.65,33500.0,11.73,11.73,11.6,11.65,33500.0
2011-08-31 14:30:00,11.63,11.64,11.49,11.53,68400.0,11.63,11.64,11.49,11.53,68400.0
2011-08-31 15:00:00,11.54,11.63,11.49,11.57,67300.0,11.54,11.63,11.49,11.57,67300.0
2011-08-31 15:30:00,11.55,11.66,11.53,11.61,176100.0,11.55,11.66,11.53,11.61,176100.0
2011-09-01 09:30:00,11.66,11.71,11.47,11.62,38300.0,11.66,11.71,11.47,11.62,38300.0
2011-09-01 10:00:00,11.61,11.85,11.6,11.68,87000.0,11.61,11.85,11.6,11.68,87000.0
2011-09-01 10:30:00,11.67,11.67,11.56,11.57,58200.0,11.67,11.67,11.56,11.57,58200.0
2011-09-01 11:00:00,11.56,11.6,11.5,11.59,33600.0,11.56,11.6,11.5,11.59,33600.0
2011-09-01 11:30:00,11.6,11.63,11.54,11.59,18000.0,11.6,11.63,11.54,11.59,18000.0
2011-09-01 12:00:00,11.57,11.57,11.51,11.53,23400.0,11.57,11.57,11.51,11.53,23400.0
2011-09-01 12:30:00,11.54,11.54,11.46,11.46,30400.0,11.54,11.54,11.46,11.46,30400.0
2011-09-01 13:00:00,11.46,11.46,11.37,11.42,42800.0,11.46,11.46,11.37,11.42,42800.0
2011-09-01 13:30:00,11.41,11.41,11.29,11.29,48000.0,11.41,11.41,11.29,11.29,48000.0
2011-09-01 14:00:00,11.29,11.32,11.21,11.3,47800.0,11.29,11.32,11.21,11.3,47800.0
2011-09-01 14:30:00,11.3,11.35,11.26,11.27,42500.0,11.3,11.35,11.26,11.27,42500.0
2011-09-01 15:00:00,11.28,11.31,11.21,11.3,81400.0,11.28,11.31,11.21,11.3,81400.0
2011-09-01 15:30:00,11.3,11.34,11.25,11.3,290600.0,11.3,11.34,11.25,11.3,290600.0
2011-09-02 09:30:00,11.13,11.18,11.0,11.18,105400.0,11.13,11.18,11.0,11.18,105400.0
2011-09-02 10:00:00,11.18,11.25,11.14,11.17,40300.0,11.18,11.25,11.14,11.17,40300.0
2011-09-02 10:30:00,11.15,11.19,11.11,11.17,58800.0,11.15,11.19,11.11,11.17,58800.0
2011-09-02 11:00:00,11.17,11.19,11.13,11.17,33900.0,11.17,11.19,11.13,11.17,33900.0
2011-09-02 11:30:00,11.16,11.18,11.11,11.14,46500.0,11.16,11.18,11.11,11.14,46500.0
2011-09-02 12:00:00,11.14,11.17,11.13,11.13,34900.0,11.14,11.17,11.13,11.13,34900.0
2011-09-02 12:30:00,11.13,11.15,11.13,11.14,21500.0,11.13,11.15,11.13,11.14,21500.0
2011-09-02 13:00:00,11.14,11.15,11.11,11.11,49300.0,11.14,11.15,11.11,11.11,49300.0
2011-09-02 13:30:00,11.11,11.15,11.07,11.09,73700.0,11.11,11.15,11.07,11.09,73700.0
2011-09-02 14:00:00,11.09,11.11,11.06,11.11,83500.0,11.09,11.11,11.06,11.11,83500.0
2011-09-02 14:30:00,11.11,11.11,11.02,11.03,83300.0,11.11,11.11,11.02,11.03,83300.0
2011-09-02 15:00:00,11.03,11.03,10.95,10.98,74300.0,11.03,11.03,10.95,10.98,74300.0
2011-09-02 15:30:00,10.97,11.04,10.96,11.0,180600.0,10.97,11.04,10.96,11.0,180600.0
2011-09-06 09:30:00,10.51,10.85,10.5,10.64,84600.0,10.51,10.85,10.5,10.64,84600.0
2011-09-06 10:00:00,10.66,10.75,10.48,10.51,182800.0,10.66,10.75,10.48,10.51,182800.0
2011-09-06 10:30:00,10.49,10.63,10.47,10.63,60500.0,10.49,10.63,10.47,10.63,60500.0
2011-09-06 11:00:00,10.63,10.66,10.54,10.6,36900.0,10.63,10.66,10.54,10.6,36900.0
2011-09-06 11:30:00,10.61,10.66,10.55,10.56,37100.0,10.61,10.66,10.55,10.56,37100.0
2011-09-06 12:00:00,10.56,10.64,10.54,10.61,25400.0,10.56,10.64,10.54,10.61,25400.0
2011-09-06 12:30:00,10.59,10.64,10.57,10.6,24800.0,10.59,10.64,10.57,10.6,24800.0
2011-09-06 13:00:00,10.61,10.7,10.59,10.68,37300.0,10.61,10.7,10.59,10.68,37300.0
2011-09-06 13:30:00,10.65,10.72,10.57,10.71,34700.0,10.65,10.72,10.57,10.71,34700.0
2011-09-06 14:00:00,10.7,10.82,10.7,10.79,35500.0,10.7,10.82,10.7,10.79,35500.0
2011-09-06 14:30:00,10.8,10.8,10.77,10.78,86700.0,10.8,10.8,10.77,10.78,86700.0
2011-09-06 15:00:00,10.78,10.82,10.74,10.78,164600.0,10.78,10.82,10.74,10.78,164600.0
2011-09-06 15:30:00,10.77,10.97,10.72,10.94,282100.0,10.77,10.97,10.72,10.94,282100.0
2011-09-07 09:30:00,11.17,11.34,10.97,11.24,111700.0,11.17,11.34,10.97,11.24,111700.0
2011-09-07 10:00:00,11.26,11.33,11.2,11.24,47300.0,11.26,11.33,11.2,11.24,47300.0
2011-09-07 10:30:00,11.23,11.27,11.17,11.24,65400.0,11.23,11.27,11.17,11.24,65400.0
2011-09-07 11:00:00,11.23,11.3,11.22,11.3,42100.0,11.23,11.3,11.22,11.3,42100.0
2011-09-07 11:30:00,11.3,11.31,11.24,11.27,27800.0,11.3,11.31,11.24,11.27,27800.0
2011-09-07 12:00:00,11.27,11.27,11.2,11.22,41400.0,11.27,11.27,11.2,11.22,41400.0
2011-09-07 12:30:00,11.21,11.28,11.21,11.26,39400.0,11.21,11.28,11.21,11.26,39400.0
2011-09-07 13:00:00,11.26,11.35,11.26,11.35,43300.0,11.26,11.35,11.26,11.35,43300.0
2011-09-07 13:30:00,11.34,11.35,11.24,11.28,52800.0,11.34,11.35,11.24,11.28,52800.0
2011-09-07 14:00:00,11.27,11.34,11.25,11.33,55400.0,11.27,11.34,11.25,11.33,55400.0
2011-09-07 14:30:00,11.33,11.39,11.33,11.36,51300.0,11.33,11.39,11.33,11.36,51300.0
2011-09-07 15:00:00,11.37,11.37,11.31,11.32,60400.0,11.37,11.37,11.31,11.32,60400.0
2011-09-07 15:30:00,11.31,11.37,11.28,11.36,219600.0,11.31,11.37,11.28,11.36,219600.0
2011-09-08 09:30:00,11.3,11.45,11.24,11.32,39200.0,11.3,11.45,11.24,11.32,39200.0
2011-09-08 10:00:00,11.32,11.5,11.29,11.48,40500.0,11.32,11.5,11.29,11.48,40500.0
2011-09-08 10:30:00,11.48,11.57,11.48,11.56,45600.0,11.48,11.57,11.48,11.56,45600.0
2011-09-08 11:00:00,11.57,11.62,11.47,11.49,37600.0,11.57,11.62,11.47,11.49,37600.0
2011-09-08 11:30:00,11.48,11.52,11.42,11.42,24000.0,11.48,11.52,11.42,11.42,24000.0
2011-09-08 12:00:00,11.42,11.48,11.38,11.41,19000.0,11.42,11.48,11.38,11.41,19000.0
2011-09-08 12:30:00,11.4,11.44,11.35,11.44,16700.0,11.4,11.44,11.35,11.44,16700.0
2011-09-08 13:00:00,11.44,11.48,11.43,11.45,14700.0,11.44,11.48,11.43,11.45,14700.0
2011-09-08 13:30:00,11.45,11.5,11.26,11.32,48600.0,11.45,11.5,11.26,11.32,48600.0
2011-09-08 14:00:00,11.31,11.35,11.2,11.22,30200.0,11.31,11.35,11.2,11.22,30200.0
2011-09-08 14:30:00,11.21,11.29,11.2,11.24,26600.0,11.21,11.29,11.2,11.24,26600.0
2011-09-08 15:00:00,11.23,11.28,11.11,11.28,60800.0,11.23,11.28,11.11,11.28,60800.0
2011-09-08 15:30:00,11.28,11.33,11.23,11.24,102700.0,11.28,11.33,11.23,11.24,102700.0
2011-09-09 09:30:00,11.16,11.22,10.97,11.12,138400.0,11.16,11.22,10.97,11.12,138400.0
2011-09-09 10:00:00,11.13,11.34,11.13,11.28,79500.0,11.13,11.34,11.13,11.28,79500.0
2011-09-09 10:30:00,11.3,11.3,11.18,11.21,35400.0,11.3,11.3,11.18,11.21,35400.0
2011-09-09 11:00:00,11.2,11.25,11.04,11.06,42800.0,11.2,11.25,11.04,11.06,42800.0
2011-09-09 11:30:00,11.06,11.11,10.95,11.07,52000.0,11.06,11.11,10.95,11.07,52000.0
2011-09-09 12:00:00,11.07,11.07,10.91,10.99,45400.0,11.07,11.07,10.91,10.99,45400.0
2011-09-09 12:30:00,10.98,11.02,10.88,11.01,60500.0,10.98,11.02,10.88,11.01,60500.0
2011-09-09 13:00:00,11.01,11.07,10.96,11.0,33300.0,11.01,11.07,10.96,11.0,33300.0
2011-09-09 13:30:00,11.01,11.02,10.96,10.99,49300.0,11.01,11.02,10.96,10.99,49300.0
2011-09-09 14:00:00,11.0,11.02,10.86,10.87,78600.0,11.0,11.02,10.86,10.87,78600.0
2011-09-09 14:30:00,10.87,10.98,10.8,10.81,228500.0,10.87,10.98,10.8,10.81,228500.0
2011-09-09 15:00:00,10.8,10.85,10.74,10.79,180900.0,10.8,10.85,10.74,10.79,180900.0
2011-09-09 15:30:00,10.78,11.0,10.78,10.97,363000.0,10.78,11.0,10.78,10.97,363000.0
2011-09-12 09:30:00,10.76,11.38,10.74,11.26,114800.0,10.76,11.38,10.74,11.26,114800.0
2011-09-12 10:00:00,11.27,11.38,11.15,11.16,65100.0,11.27,11.38,11.15,11.16,65100.0
2011-09-12 10:30:00,11.16,11.22,11.08,11.08,36300.0,11.16,11.22,11.08,11.08,36300.0
2011-09-12 11:00:00,11.09,11.28,11.08,11.26,30200.0,11.09,11.28,11.08,11.26,30200.0
2011-09-12 11:30:00,11.26,11.31,11.18,11.19,23400.0,11.26,11.31,11.18,11.19,23400.0
2011-09-12 12:00:00,11.19,11.26,11.18,11.25,33400.0,11.19,11.26,11.18,11.25,33400.0
2011-09-12 12:30:00,11.26,11.27,11.17,11.24,40900.0,11.26,11.27,11.17,11.24,40900.0
2011-09-12 13:00:00,11.24,11.28,11.2,11.21,22800.0,11.24,11.28,11.2,11.21,22800.0
2011-09-12 13:30:00,11.21,11.22,11.08,11.14,31100.0,11.21,11.22,11.08,11.14,31100.0
2011-09-12 14:00:00,11.15,11.15,11.04,11.11,35400.0,11.15,11.15,11.04,11.11,35400.0
2011-09-12 14:30:00,11.12,11.28,11.11,11.18,60100.0,11.12,11.28,11.11,11.18,60100.0
2011-09-12 15:00:00,11.19,11.23,11.09,11.22,110100.0,11.19,11.23,11.09,11.22,110100.0
2011-09-12 15:30:00,11.23,11.38,11.22,11.37,205800.0,11.23,11.38,11.22,11.37,205800.0
2011-09-13 09:30:00,11.57,11.79,11.51,11.72,162500.0,11.57,11.79,11.51,11.72,162500.0
2011-09-13 10:00:00,11.73,11.78,11.62,11.75,144900.0,11.73,11.78,11.62,11.75,144900.0
2011-09-13 10:30:00,11.76,11.86,11.65,11.83,144000.0,11.76,11.86,11.65,11.83,144000.0
2011-09-13 11:00:00,11.83,11.87,11.73,11.86,174100.0,11.83,11.87,11.73,11.86,174100.0
2011-09-13 11:30:00,11.86,12.12,11.85,12.06,272800.0,11.86,12.12,11.85,12.06,272800.0
2011-09-13 12:00:00,12.04,12.39,12.03,12.37,356400.0,12.04,12.39,12.03,12.37,356400.0
2011-09-13 12:30:00,12.37,12.52,12.32,12.5,415700.0,12.37,12.52,12.32,12.5,415700.0
2011-09-13 13:00:00,12.5,12.58,12.42,12.47,300700.0,12.5,12.58,12.42,12.47,300700.0
2011-09-13 13:30:00,12.46,12.54,12.32,12.41,178900.0,12.46,12.54,12.32,12.41,178900.0
2011-09-13 14:00:00,12.41,12.48,12.34,12.47,144400.0,12.41,12.48,12.34,12.47,144400.0
2011-09-13 14:30:00,12.48,12.49,12.26,12.33,168900.0,12.48,12.49,12.26,12.33,168900.0
2011-09-13 15:00:00,12.33,12.36,12.13,12.19,264500.0,12.33,12.36,12.13,12.19,264500.0
2011-09-13 15:30:00,12.19,12.33,12.19,12.25,394600.0,12.19,12.33,12.19,12.25,394600.0
2011-09-14 09:30:00,12.66,12.7,12.37,12.48,227000.0,12.66,12.7,12.37,12.48,227000.0
2011-09-14 10:00:00,12.5,12.55,12.3,12.44,160300.0,12.5,12.55,12.3,12.44,160300.0
2011-09-14 10:30:00,12.43,12.52,12.36,12.49,126500.0,12.43,12.52,12.36,12.49,126500.0
2011-09-14 11:00:00,12.47,12.61,12.41,12.52,88400.0,12.47,12.61,12.41,12.52,88400.0
2011-09-14 11:30:00,12.52,12.61,12.48,12.59,71100.0,12.52,12.61,12.48,12.59,71100.0
2011-09-14 12:00:00,12.6,12.64,12.58,12.63,63100.0,12.6,12.64,12.58,12.63,63100.0
2011-09-14 12:30:00,12.63,12.74,12.63,12.69,100500.0,12.63,12.74,12.63,12.69,100500.0
2011-09-14 13:00:00,12.7,12.75,12.65,12.68,64900.0,12.7,12.75,12.65,12.68,64900.0
2011-09-14 13:30:00,12.68,12.89,12.68,12.77,182700.0,12.68,12.89,12.68,12.77,182700.0
2011-09-14 14:00:00,12.78,12.88,12.77,12.85,98800.0,12.78,12.88,12.77,12.85,98800.0
2011-09-14 14:30:00,12.85,12.99,12.83,12.95,221800.0,12.85,12.99,12.83,12.95,221800.0
2011-09-14 15:00:00,12.96,13.0,12.8,12.88,347100.0,12.96,13.0,12.8,12.88,347100.0
2011-09-14 15:30:00,12.88,12.89,12.66,12.66,485200.0,12.88,12.89,12.66,12.66,485200.0
2011-09-15 09:30:00,13.07,13.57,12.87,13.49,447800.0,13.07,13.57,12.87,13.49,447800.0
2011-09-15 10:00:00,13.49,13.59,13.22,13.28,323200.0,13.49,13.59,13.22,13.28,323200.0
2011-09-15 10:30:00,13.27,13.34,13.13,13.16,245000.0,13.27,13.34,13.13,13.16,245000.0
2011-09-15 11:00:00,13.15,13.26,13.07,13.24,166000.0,13.15,13.26,13.07,13.24,166000.0
2011-09-15 11:30:00,13.24,13.39,13.22,13.32,169700.0,13.24,13.39,13.22,13.32,169700.0
2011-09-15 12:00:00,13.31,13.33,13.18,13.25,124000.0,13.31,13.33,13.18,13.25,124000.0
2011-09-15 12:30:00,13.25,13.46,13.25,13.46,101700.0,13.25,13.46,13.25,13.46,101700.0
2011-09-15 13:00:00,13.47,13.52,13.35,13.36,198000.0,13.47,13.52,13.35,13.36,198000.0
2011-09-15 13:30:00,13.37,13.41,13.25,13.28,159600.0,13.37,13.41,13.25,13.28,159600.0
2011-09-15 14:00:00,13.28,13.41,13.27,13.3,89300.0,13.28,13.41,13.27,13.3,89300.0
2011-09-15 14:30:00,13.29,13.38,13.29,13.33,71900.0,13.29,13.38,13.29,13.33,71900.0
2011-09-15 15:00:00,13.34,13.45,13.33,13.42,173000.0,13.34,13.45,13.33,13.42,173000.0
2011-09-15 15:30:00,13.43,13.54,13.4,13.44,753600.0,13.43,13.54,13.4,13.44,753600.0
2011-09-16 09:30:00,13.5,13.6,13.3,13.41,368400.0,13.5,13.6,13.3,13.41,368400.0
2011-09-16 10:00:00,13.41,13.49,13.32,13.32,92600.0,13.41,13.49,13.32,13.32,92600.0
2011-09-16 10:30:00,13.32,13.33,13.17,13.24,134100.0,13.32,13.33,13.17,13.24,134100.0
2011-09-16 11:00:00,13.24,13.26,13.14,13.2,131300.0,13.24,13.26,13.14,13.2,131300.0
2011-09-16 11:30:00,13.2,13.34,13.16,13.22,172200.0,13.2,13.34,13.16,13.22,172200.0
2011-09-16 12:00:00,13.23,13.26,13.15,13.2,82700.0,13.23,13.26,13.15,13.2,82700.0
2011-09-16 12:30:00,13.2,13.25,13.15,13.16,76200.0,13.2,13.25,13.15,13.16,76200.0
2011-09-16 13:00:00,13.17,13.18,13.08,13.12,82300.0,13.17,13.18,13.08,13.12,82300.0
2011-09-16 13:30:00,13.12,13.12,12.99,12.99,106300.0,13.12,13.12,12.99,12.99,106300.0
2011-09-16 14:00:00,12.99,13.15,12.99,13.12,84000.0,12.99,13.15,12.99,13.12,84000.0
2011-09-16 14:30:00,13.13,13.19,13.11,13.18,97600.0,13.13,13.19,13.11,13.18,97600.0
2011-09-16 15:00:00,13.18,13.23,13.14,13.17,168400.0,13.18,13.23,13.14,13.17,168400.0
2011-09-16 15:30:00,13.17,13.34,13.16,13.27,673500.0,13.17,13.34,13.16,13.27,673500.0
2011-09-19 09:30:00,13.06,13.16,12.88,12.9,276500.0,13.06,13.16,12.88,12.9,276500.0
2011-09-19 10:00:00,12.9,13.1,12.9,13.06,212100.0,12.9,13.1,12.9,13.06,212100.0
2011-09-19 10:30:00,13.06,13.15,13.05,13.1,136100.0,13.06,13.15,13.05,13.1,136100.0
2011-09-19 11:00:00,13.1,13.35,13.1,13.32,117900.0,13.1,13.35,13.1,13.32,117900.0
2011-09-19 11:30:00,13.32,13.51,13.27,13.39,133000.0,13.32,13.51,13.27,13.39,133000.0
2011-09-19 12:00:00,13.39,13.48,13.28,13.28,98400.0,13.39,13.48,13.28,13.28,98400.0
2011-09-19 12:30:00,13.27,13.28,13.17,13.22,94600.0,13.27,13.28,13.17,13.22,94600.0
2011-09-19 13:00:00,13.21,13.27,13.16,13.24,90900.0,13.21,13.27,13.16,13.24,90900.0
2011-09-19 13:30:00,13.25,13.3,13.21,13.29,82700.0,13.25,13.3,13.21,13.29,82700.0
2011-09-19 14:00:00,13.28,13.33,13.25,13.28,85100.0,13.28,13.33,13.25,13.28,85100.0
2011-09-19 14:30:00,13.27,13.35,13.24,13.24,94200.0,13.27,13.35,13.24,13.24,94200.0
2011-09-19 15:00:00,13.23,13.46,13.22,13.44,182200.0,13.23,13.46,13.22,13.44,182200.0
2011-09-19 15:30:00,13.45,13.5,13.36,13.39,407600.0,13.45,13.5,13.36,13.39,407600.0
2011-09-20 09:30:00,13.5,13.66,13.37,13.65,299000.0,13.5,13.66,13.37,13.65,299000.0
2011-09-20 10:00:00,13.65,13.75,13.56,13.64,249700.0,13.65,13.75,13.56,13.64,249700.0
2011-09-20 10:30:00,13.64,13.8,13.6,13.75,170200.0,13.64,13.8,13.6,13.75,170200.0
2011-09-20 11:00:00,13.75,13.82,13.65,13.66,136300.0,13.75,13.82,13.65,13.66,136300.0
2011-09-20 11:30:00,13.66,13.76,13.56,13.75,150800.0,13.66,13.76,13.56,13.75,150800.0
2011-09-20 12:00:00,13.75,13.75,13.63,13.73,118700.0,13.75,13.75,13.63,13.73,118700.0
2011-09-20 12:30:00,13.72,13.73,13.59,13.69,142200.0,13.72,13.73,13.59,13.69,142200.0
2011-09-20 13:00:00,13.7,13.77,13.64,13.68,109700.0,13.7,13.77,13.64,13.68,109700.0
2011-09-20 13:30:00,13.67,13.73,13.65,13.69,60400.0,13.67,13.73,13.65,13.69,60400.0
2011-09-20 14:00:00,13.69,13.75,13.64,13.7,42200.0,13.69,13.75,13.64,13.7,42200.0
2011-09-20 14:30:00,13.7,13.73,13.55,13.62,56400.0,13.7,13.73,13.55,13.62,56400.0
2011-09-20 15:00:00,13.63,13.63,13.36,13.38,124100.0,13.63,13.63,13.36,13.38,124100.0
2011-09-20 15:30:00,13.38,13.52,13.33,13.36,231400.0,13.38,13.52,13.33,13.36,231400.0
2011-09-21 09:30:00,13.4,13.71,13.36,13.68,244000.0,13.4,13.71,13.36,13.68,244000.0
2011-09-21 10:00:00,13.7,13.71,13.49,13.53,141300.0,13.7,13.71,13.49,13.53,141300.0
2011-09-21 10:30:00,13.54,13.59,13.36,13.42,76300.0,13.54,13.59,13.36,13.42,76300.0
2011-09-21 11:00:00,13.42,13.6,13.4,13.44,79700.0,13.42,13.6,13.4,13.44,79700.0
2011-09-21 11:30:00,13.44,13.6,13.43,13.48,41200.0,13.44,13.6,13.43,13.48,41200.0
2011-09-21 12:00:00,13.49,13.55,13.46,13.46,29900.0,13.49,13.55,13.46,13.46,29900.0
2011-09-21 12:30:00,13.47,13.52,13.45,13.51,59000.0,13.47,13.52,13.45,13.51,59000.0
2011-09-21 13:00:00,13.51,13.65,13.5,13.58,78000.0,13.51,13.65,13.5,13.58,78000.0
2011-09-21 13:30:00,13.58,13.67,13.53,13.61,112400.0,13.58,13.67,13.53,13.61,112400.0
2011-09-21 14:00:00,13.61,13.74,13.55,13.72,128300.0,13.61,13.74,13.55,13.72,128300.0
2011-09-21 14:30:00,13.72,13.75,13.47,13.56,163500.0,13.72,13.75,13.47,13.56,163500.0
2011-09-21 15:00:00,13.56,13.73,13.56,13.58,125200.0,13.56,13.73,13.56,13.58,125200.0
2011-09-21 15:30:00,13.59,13.62,13.28,13.31,496100.0,13.59,13.62,13.28,13.31,496100.0
2011-09-22 09:30:00,13.26,13.35,13.04,13.14,286200.0,13.26,13.35,13.04,13.14,286200.0
2011-09-22 10:00:00,13.14,13.76,13.13,13.46,216000.0,13.14,13.76,13.13,13.46,216000.0
2011-09-22 10:30:00,13.47,13.69,13.42,13.48,204200.0,13.47,13.69,13.42,13.48,204200.0
2011-09-22 11:00:00,13.48,13.57,13.43,13.43,149800.0,13.48,13.57,13.43,13.43,149800.0
2011-09-22 11:30:00,13.44,13.49,13.22,13.22,123100.0,13.44,13.49,13.22,13.22,123100.0
2011-09-22 12:00:00,13.23,13.26,13.11,13.15,130300.0,13.23,13.26,13.11,13.15,130300.0
2011-09-22 12:30:00,13.14,13.42,13.13,13.35,137300.0,13.14,13.42,13.13,13.35,137300.0
2011-09-22 13:00:00,13.37,13.38,13.13,13.16,162700.0,13.37,13.38,13.13,13.16,162700.0
2011-09-22 13:30:00,13.15,13.17,13.0,13.01,176900.0,13.15,13.17,13.0,13.01,176900.0
2011-09-22 14:00:00,13.01,13.12,12.95,13.06,296000.0,13.01,13.12,12.95,13.06,296000.0
2011-09-22 14:30:00,13.06,13.09,12.98,12.98,202600.0,13.06,13.09,12.98,12.98,202600.0
2011-09-22 15:00:00,12.97,13.03,12.84,12.9,191400.0,12.97,13.03,12.84,12.9,191400.0
2011-09-22 15:30:00,12.91,13.06,12.88,13.05,568100.0,12.91,13.06,12.88,13.05,568100.0
2011-09-23 09:30:00,13.56,13.98,13.37,13.81,502400.0,13.56,13.98,13.37,13.81,502400.0
2011-09-23 10:00:00,13.83,13.91,13.64,13.86,269000.0,13.83,13.91,13.64,13.86,269000.0
2011-09-23 10:30:00,13.86,13.9,13.73,13.78,151700.0,13.86,13.9,13.73,13.78,151700.0
2011-09-23 11:00:00,13.76,13.95,13.73,13.92,193100.0,13.76,13.95,13.73,13.92,193100.0
2011-09-23 11:30:00,13.91,13.92,13.75,13.88,137500.0,13.91,13.92,13.75,13.88,137500.0
2011-09-23 12:00:00,13.88,13.89,13.73,13.74,93400.0,13.88,13.89,13.73,13.74,93400.0
2011-09-23 12:30:00,13.75,13.86,13.68,13.75,106800.0,13.75,13.86,13.68,13.75,106800.0
2011-09-23 13:00:00,13.74,13.79,13.66,13.69,72300.0,13.74,13.79,13.66,13.69,72300.0
2011-09-23 13:30:00,13.68,13.78,13.59,13.76,165700.0,13.68,13.78,13.59,13.76,165700.0
2011-09-23 14:00:00,13.77,13.78,13.55,13.6,115100.0,13.77,13.78,13.55,13.6,115100.0
2011-09-23 14:30:00,13.61,13.67,13.54,13.59,93900.0,13.61,13.67,13.54,13.59,93900.0
2011-09-23 15:00:00,13.58,13.76,13.58,13.76,117900.0,13.58,13.76,13.58,13.76,117900.0
2011-09-23 15:30:00,13.76,13.84,13.71,13.83,453500.0,13.76,13.84,13.71,13.83,453500.0
2011-09-26 09:30:00,14.12,14.25,13.83,13.92,339200.0,14.12,14.25,13.83,13.92,339200.0
2011-09-26 10:00:00,13.92,13.94,13.61,13.89,173000.0,13.92,13.94,13.61,13.89,173000.0
2011-09-26 10:30:00,13.89,13.89,13.6,13.81,126700.0,13.89,13.89,13.6,13.81,126700.0
2011-09-26 11:00:00,13.79,13.95,13.7,13.9,101500.0,13.79,13.95,13.7,13.9,101500.0
2011-09-26 11:30:00,13.9,14.06,13.85,14.02,124600.0,13.9,14.06,13.85,14.02,124600.0
2011-09-26 12:00:00,14.02,14.03,13.91,13.94,58200.0,14.02,14.03,13.91,13.94,58200.0
2011-09-26 12:30:00,13.95,13.95,13.69,13.77,105200.0,13.95,13.95,13.69,13.77,105200.0
2011-09-26 13:00:00,13.76,13.76,13.57,13.72,149300.0,13.76,13.76,13.57,13.72,149300.0
2011-09-26 13:30:00,13.71,13.8,13.57,13.62,100600.0,13.71,13.8,13.57,13.62,100600.0
2011-09-26 14:00:00,13.61,13.78,13.6,13.7,78600.0,13.61,13.78,13.6,13.7,78600.0
2011-09-26 14:30:00,13.7,13.84,13.64,13.72,96500.0,13.7,13.84,13.64,13.72,96500.0
2011-09-26 15:00:00,13.72,13.97,13.69,13.93,176400.0,13.72,13.97,13.69,13.93,176400.0
2011-09-26 15:30:00,13.92,14.17,13.89,14.12,457700.0,13.92,14.17,13.89,14.12,457700.0
2011-09-27 09:30:00,14.27,14.35,14.1,14.22,241500.0,14.27,14.35,14.1,14.22,241500.0
2011-09-27 10:00:00,14.22,14.27,14.14,14.24,168200.0,14.22,14.27,14.14,14.24,168200.0
2011-09-27 10:30:00,14.25,14.26,14.16,14.25,136600.0,14.25,14.26,14.16,14.25,136600.0
2011-09-27 11:00:00,14.25,14.3,14.2,14.29,122800.0,14.25,14.3,14.2,14.29,122800.0
2011-09-27 11:30:00,14.29,14.42,14.28,14.42,89500.0,14.29,14.42,14.28,14.42,89500.0
2011-09-27 12:00:00,14.41,14.8,14.38,14.75,272400.0,14.41,14.8,14.38,14.75,272400.0
2011-09-27 12:30:00,14.75,14.75,14.44,14.49,183500.0,14.75,14.75,14.44,14.49,183500.0
2011-09-27 13:00:00,14.5,14.68,14.49,14.68,77500.0,14.5,14.68,14.49,14.68,77500.0
2011-09-27 13:30:00,14.68,14.69,14.61,14.67,79900.0,14.68,14.69,14.61,14.67,79900.0
2011-09-27 14:00:00,14.66,14.75,14.64,14.64,78600.0,14.66,14.75,14.64,14.64,78600.0
2011-09-27 14:30:00,14.63,14.67,14.52,14.53,78600.0,14.63,14.67,14.52,14.53,78600.0
2011-09-27 15:00:00,14.53,14.53,14.22,14.31,186300.0,14.53,14.53,14.22,14.31,186300.0
2011-09-27 15:30:00,14.32,14.37,14.18,14.31,359700.0,14.32,14.37,14.18,14.31,359700.0
2011-09-28 09:30:00,14.4,14.59,14.33,14.47,240900.0,14.4,14.59,14.33,14.47,240900.0
2011-09-28 10:00:00,14.47,14.51,14.23,14.32,211900.0,14.47,14.51,14.23,14.32,211900.0
2011-09-28 10:30:00,14.3,14.4,14.21,14.36,92700.0,14.3,14.4,14.21,14.36,92700.0
2011-09-28 11:00:00,14.35,14.44,14.25,14.44,111300.0,14.35,14.44,14.25,14.44,111300.0
2011-09-28 11:30:00,14.44,14.53,14.34,14.47,125800.0,14.44,14.53,14.34,14.47,125800.0
2011-09-28 12:00:00,14.48,14.48,14.29,14.45,87500.0,14.48,14.48,14.29,14.45,87500.0
2011-09-28 12:30:00,14.44,14.45,14.29,14.39,80200.0,14.44,14.45,14.29,14.39,80200.0
2011-09-28 13:00:00,14.4,14.41,14.22,14.26,89000.0,14.4,14.41,14.22,14.26,89000.0
2011-09-28 13:30:00,14.23,14.26,14.08,14.09,121900.0,14.23,14.26,14.08,14.09,121900.0
2011-09-28 14:00:00,14.09,14.17,14.0,14.17,130100.0,14.09,14.17,14.0,14.17,130100.0
2011-09-28 14:30:00,14.17,14.34,14.14,14.29,146900.0,14.17,14.34,14.14,14.29,146900.0
2011-09-28 15:00:00,14.28,14.37,14.27,14.27,197400.0,14.28,14.37,14.27,14.27,197400.0
2011-09-28 15:30:00,14.27,14.27,14.02,14.08,396800.0,14.27,14.27,14.02,14.08,396800.0
2011-09-29 09:30:00,14.38,14.43,14.21,14.25,147700.0,14.38,14.43,14.21,14.25,147700.0
2011-09-29 10:00:00,14.24,14.29,14.1,14.11,106900.0,14.24,14.29,14.1,14.11,106900.0
2011-09-29 10:30:00,14.1,14.16,13.91,13.99,134300.0,14.1,14.16,13.91,13.99,134300.0
2011-09-29 11:00:00,13.99,14.2,13.98,14.17,96000.0,13.99,14.2,13.98,14.17,96000.0
2011-09-29 11:30:00,14.16,14.28,14.14,14.19,134800.0,14.16,14.28,14.14,14.19,134800.0
2011-09-29 12:00:00,14.19,14.28,14.17,14.23,60200.0,14.19,14.28,14.17,14.23,60200.0
2011-09-29 12:30:00,14.22,14.25,14.08,14.11,90000.0,14.22,14.25,14.08,14.11,90000.0
2011-09-29 13:00:00,14.1,14.17,14.0,14.0,67100.0,14.1,14.17,14.0,14.0,67100.0
2011-09-29 13:30:00,14.0,14.03,13.81,13.94,142300.0,14.0,14.03,13.81,13.94,142300.0
2011-09-29 14:00:00,13.94,13.98,13.71,13.83,149100.0,13.94,13.98,13.71,13.83,149100.0
2011-09-29 14:30:00,13.84,13.96,13.75,13.93,227600.0,13.84,13.96,13.75,13.93,227600.0
2011-09-29 15:00:00,13.93,13.97,13.82,13.91,144300.0,13.93,13.97,13.82,13.91,144300.0
2011-09-29 15:30:00,13.92,14.25,13.92,14.23,250900.0,13.92,14.25,13.92,14.23,250900.0
2011-09-30 09:30:00,14.04,14.27,14.04,14.17,192300.0,14.04,14.27,14.04,14.17,192300.0
2011-09-30 10:00:00,14.14,14.28,14.09,14.17,80600.0,14.14,14.28,14.09,14.17,80600.0
2011-09-30 10:30:00,14.15,14.15,13.99,13.99,87600.0,14.15,14.15,13.99,13.99,87600.0
2011-09-30 11:00:00,13.99,14.17,13.93,14.13,115000.0,13.99,14.17,13.93,14.13,115000.0
2011-09-30 11:30:00,14.14,14.28,14.13,14.14,76000.0,14.14,14.28,14.13,14.14,76000.0
2011-09-30 12:00:00,14.14,14.18,14.07,14.12,62300.0,14.14,14.18,14.07,14.12,62300.0
2011-09-30 12:30:00,14.12,14.21,14.11,14.13,61100.0,14.12,14.21,14.11,14.13,61100.0
2011-09-30 13:00:00,14.12,14.18,14.07,14.1,74200.0,14.12,14.18,14.07,14.1,74200.0
2011-09-30 13:30:00,14.1,14.2,14.08,14.19,85300.0,14.1,14.2,14.08,14.19,85300.0
2011-09-30 14:00:00,14.18,14.22,14.11,14.19,142700.0,14.18,14.22,14.11,14.19,142700.0
2011-09-30 14:30:00,14.18,14.23,14.11,14.16,126600.0,14.18,14.23,14.11,14.16,126600.0
2011-09-30 15:00:00,14.15,14.23,14.09,14.09,119500.0,14.15,14.23,14.09,14.09,119500.0
2011-09-30 15:30:00,14.09,14.14,13.99,14.0,396200.0,14.09,14.14,13.99,14.0,396200.0
2011-10-03 09:30:00,13.92,14.4,13.85,14.37,300100.0,13.92,14.4,13.85,14.37,300100.0
2011-10-03 10:00:00,14.35,14.6,14.31,14.48,262600.0,14.35,14.6,14.31,14.48,262600.0
2011-10-03 10:30:00,14.47,14.5,14.31,14.37,176400.0,14.47,14.5,14.31,14.37,176400.0
2011-10-03 11:00:00,14.36,14.53,14.35,14.43,174700.0,14.36,14.53,14.35,14.43,174700.0
2011-10-03 11:30:00,14.44,14.5,14.36,14.43,99000.0,14.44,14.5,14.36,14.43,99000.0
2011-10-03 12:00:00,14.42,14.47,14.32,14.43,106700.0,14.42,14.47,14.32,14.43,106700.0
2011-10-03 12:30:00,14.42,14.43,14.26,14.28,136500.0,14.42,14.43,14.26,14.28,136500.0
2011-10-03 13:00:00,14.27,14.27,13.95,14.02,204400.0,14.27,14.27,13.95,14.02,204400.0
2011-10-03 13:30:00,14.02,14.04,13.86,13.95,214900.0,14.02,14.04,13.86,13.95,214900.0
2011-10-03 14:00:00,13.95,14.11,13.89,13.94,167400.0,13.95,14.11,13.89,13.94,167400.0
2011-10-03 14:30:00,13.94,13.97,13.81,13.97,234200.0,13.94,13.97,13.81,13.97,234200.0
2011-10-03 15:00:00,13.96,14.06,13.8,13.84,208300.0,13.96,14.06,13.8,13.84,208300.0
2011-10-03 15:30:00,13.84,14.0,13.77,13.78,543400.0,13.84,14.0,13.77,13.78,543400.0
2011-10-04 09:30:00,13.75,13.92,13.38,13.83,291600.0,13.75,13.92,13.38,13.83,291600.0
2011-10-04 10:00:00,13.82,14.12,13.74,14.07,217800.0,13.82,14.12,13.74,14.07,217800.0
2011-10-04 10:30:00,14.08,14.44,13.99,14.39,337100.0,14.08,14.44,13.99,14.39,337100.0
2011-10-04 11:00:00,14.41,14.63,14.35,14.61,271000.0,14.41,14.63,14.35,14.61,271000.0
2011-10-04 11:30:00,14.62,14.97,14.5,14.88,401700.0,14.62,14.97,14.5,14.88,401700.0
2011-10-04 12:00:00,14.86,15.03,14.81,14.82,291300.0,14.86,15.03,14.81,14.82,291300.0
2011-10-04 12:30:00,14.82,14.94,14.81,14.83,125500.0,14.82,14.94,14.81,14.83,125500.0
2011-10-04 13:00:00,14.84,14.85,14.6,14.68,230700.0,14.84,14.85,14.6,14.68,230700.0
2011-10-04 13:30:00,14.69,14.76,14.52,14.54,159000.0,14.69,14.76,14.52,14.54,159000.0
2011-10-04 14:00:00,14.53,14.62,14.26,14.49,205000.0,14.53,14.62,14.26,14.49,205000.0
2011-10-04 14:30:00,14.51,14.67,14.3,14.32,179800.0,14.51,14.67,14.3,14.32,179800.0
2011-10-04 15:00:00,14.31,14.65,14.24,14.6,212000.0,14.31,14.65,14.24,14.6,212000.0
2011-10-04 15:30:00,14.61,15.26,14.61,15.25,676700.0,14.61,15.26,14.61,15.25,676700.0
2011-10-05 09:30:00,15.26,15.33,14.95,15.1,280500.0,15.26,15.33,14.95,15.1,280500.0
2011-10-05 10:00:00,15.1,15.4,15.07,15.26,234900.0,15.1,15.4,15.07,15.26,234900.0
2011-10-05 10:30:00,15.24,15.39,15.21,15.37,266300.0,15.24,15.39,15.21,15.37,266300.0
2011-10-05 11:00:00,15.37,15.43,15.27,15.35,153100.0,15.37,15.43,15.27,15.35,153100.0
2011-10-05 11:30:00,15.35,15.5,15.35,15.47,145300.0,15.35,15.5,15.35,15.47,145300.0
2011-10-05 12:00:00,15.47,15.5,15.21,15.21,95400.0,15.47,15.5,15.21,15.21,95400.0
2011-10-05 12:30:00,15.22,15.38,15.19,15.28,145400.0,15.22,15.38,15.19,15.28,145400.0
2011-10-05 13:00:00,15.29,15.38,15.16,15.23,120100.0,15.29,15.38,15.16,15.23,120100.0
2011-10-05 13:30:00,15.23,15.42,15.21,15.31,130700.0,15.23,15.42,15.21,15.31,130700.0
2011-10-05 14:00:00,15.32,15.42,15.24,15.39,118200.0,15.32,15.42,15.24,15.39,118200.0
2011-10-05 14:30:00,15.39,15.45,15.22,15.37,189800.0,15.39,15.45,15.22,15.37,189800.0
2011-10-05 15:00:00,15.37,15.43,15.3,15.37,251100.0,15.37,15.43,15.3,15.37,251100.0
2011-10-05 15:30:00,15.38,15.57,15.37,15.48,615700.0,15.38,15.57,15.37,15.48,615700.0
2011-10-06 09:30:00,15.48,15.57,15.3,15.39,188400.0,15.48,15.57,15.3,15.39,188400.0
2011-10-06 10:00:00,15.38,15.69,15.32,15.6,178400.0,15.38,15.69,15.32,15.6,178400.0
2011-10-06 10:30:00,15.6,15.77,15.53,15.54,129800.0,15.6,15.77,15.53,15.54,129800.0
2011-10-06 11:00:00,15.54,15.71,15.49,15.58,177800.0,15.54,15.71,15.49,15.58,177800.0
2011-10-06 11:30:00,15.58,15.73,15.58,15.67,59200.0,15.58,15.73,15.58,15.67,59200.0
2011-10-06 12:00:00,15.68,15.7,15.56,15.57,130000.0,15.68,15.7,15.56,15.57,130000.0
2011-10-06 12:30:00,15.57,15.66,15.43,15.53,200200.0,15.57,15.66,15.43,15.53,200200.0
2011-10-06 13:00:00,15.52,15.63,15.41,15.54,149600.0,15.52,15.63,15.41,15.54,149600.0
2011-10-06 13:30:00,15.54,15.57,15.37,15.53,95900.0,15.54,15.57,15.37,15.53,95900.0
2011-10-06 14:00:00,15.53,15.65,15.48,15.62,77700.0,15.53,15.65,15.48,15.62,77700.0
2011-10-06 14:30:00,15.62,15.65,15.47,15.53,166900.0,15.62,15.65,15.47,15.53,166900.0
2011-10-06 15:00:00,15.53,15.56,15.33,15.33,238800.0,15.53,15.56,15.33,15.33,238800.0
2011-10-06 15:30:00,15.33,15.61,15.33,15.61,557900.0,15.33,15.61,15.33,15.61,557900.0
2011-10-07 09:30:00,15.45,15.49,15.05,15.08,390300.0,15.45,15.49,15.05,15.08,390300.0
2011-10-07 10:00:00,15.09,15.48,15.06,15.37,226200.0,15.09,15.48,15.06,15.37,226200.0
2011-10-07 10:30:00,15.38,15.42,15.16,15.17,213000.0,15.38,15.42,15.16,15.17,213000.0
2011-10-07 11:00:00,15.16,15.17,14.8,14.98,307500.0,15.16,15.17,14.8,14.98,307500.0
2011-10-07 11:30:00,14.98,15.0,14.85,14.9,171000.0,14.98,15.0,14.85,14.9,171000.0
2011-10-07 12:00:00,14.94,14.95,14.6,14.74,345200.0,14.94,14.95,14.6,14.74,345200.0
2011-10-07 12:30:00,14.74,14.75,14.66,14.69,181100.0,14.74,14.75,14.66,14.69,181100.0
2011-10-07 13:00:00,14.69,14.8,14.67,14.73,152200.0,14.69,14.8,14.67,14.73,152200.0
2011-10-07 13:30:00,14.73,14.89,14.69,14.87,84400.0,14.73,14.89,14.69,14.87,84400.0
2011-10-07 14:00:00,14.87,15.01,14.87,14.89,210400.0,14.87,15.01,14.87,14.89,210400.0
2011-10-07 14:30:00,14.89,14.97,14.77,14.79,188600.0,14.89,14.97,14.77,14.79,188600.0
2011-10-07 15:00:00,14.8,14.93,14.73,14.92,303500.0,14.8,14.93,14.73,14.92,303500.0
2011-10-07 15:30:00,14.91,14.96,14.66,14.71,654000.0,14.91,14.96,14.66,14.71,654000.0
2011-10-10 09:30:00,14.96,15.3,14.95,15.29,180700.0,14.96,15.3,14.95,15.29,180700.0
2011-10-10 10:00:00,15.29,15.33,15.2,15.21,143000.0,15.29,15.33,15.2,15.21,143000.0
2011-10-10 10:30:00,15.22,15.32,15.16,15.28,98900.0,15.22,15.32,15.16,15.28,98900.0
2011-10-10 11:00:00,15.27,15.34,15.25,15.34,80600.0,15.27,15.34,15.25,15.34,80600.0
2011-10-10 11:30:00,15.34,15.39,15.25,15.33,63500.0,15.34,15.39,15.25,15.33,63500.0
2011-10-10 12:00:00,15.34,15.38,15.29,15.37,63600.0,15.34,15.38,15.29,15.37,63600.0
2011-10-10 12:30:00,15.37,15.42,15.36,15.37,39000.0,15.37,15.42,15.36,15.37,39000.0
2011-10-10 13:00:00,15.37,15.43,15.36,15.39,44600.0,15.37,15.43,15.36,15.39,44600.0
2011-10-10 13:30:00,15.39,15.48,15.38,15.46,78700.0,15.39,15.48,15.38,15.46,78700.0
2011-10-10 14:00:00,15.46,15.47,15.34,15.36,58100.0,15.46,15.47,15.34,15.36,58100.0
2011-10-10 14:30:00,15.36,15.44,15.36,15.4,82500.0,15.36,15.44,15.36,15.4,82500.0
2011-10-10 15:00:00,15.39,15.4,15.14,15.21,128700.0,15.39,15.4,15.14,15.21,128700.0
2011-10-10 15:30:00,15.2,15.46,15.16,15.44,338500.0,15.2,15.46,15.16,15.44,338500.0
2011-10-11 09:30:00,15.31,15.48,15.27,15.35,145200.0,15.31,15.48,15.27,15.35,145200.0
2011-10-11 10:00:00,15.34,15.55,15.3,15.55,134500.0,15.34,15.55,15.3,15.55,134500.0
2011-10-11 10:30:00,15.54,15.6,15.45,15.47,101200.0,15.54,15.6,15.45,15.47,101200.0
2011-10-11 11:00:00,15.48,15.48,15.36,15.39,59800.0,15.48,15.48,15.36,15.39,59800.0
2011-10-11 11:30:00,15.39,15.48,15.39,15.39,110200.0,15.39,15.48,15.39,15.39,110200.0
2011-10-11 12:00:00,15.4,15.5,15.36,15.47,55900.0,15.4,15.5,15.36,15.47,55900.0
2011-10-11 12:30:00,15.46,15.46,15.3,15.43,56400.0,15.46,15.46,15.3,15.43,56400.0
2011-10-11 13:00:00,15.42,15.46,15.36,15.41,74200.0,15.42,15.46,15.36,15.41,74200.0
2011-10-11 13:30:00,15.42,15.5,15.33,15.5,33300.0,15.42,15.5,15.33,15.5,33300.0
2011-10-11 14:00:00,15.5,15.5,15.43,15.43,53100.0,15.5,15.5,15.43,15.43,53100.0
2011-10-11 14:30:00,15.44,15.47,15.34,15.42,52400.0,15.44,15.47,15.34,15.42,52400.0
2011-10-11 15:00:00,15.42,15.5,15.35,15.35,115900.0,15.42,15.5,15.35,15.35,115900.0
2011-10-11 15:30:00,15.35,15.49,15.33,15.41,249700.0,15.35,15.49,15.33,15.41,249700.0
2011-10-12 09:30:00,15.47,15.61,15.38,15.6,155900.0,15.47,15.61,15.38,15.6,155900.0
2011-10-12 10:00:00,15.6,15.6,15.48,15.53,98200.0,15.6,15.6,15.48,15.53,98200.0
2011-10-12 10:30:00,15.53,15.58,15.49,15.5,60900.0,15.53,15.58,15.49,15.5,60900.0
2011-10-12 11:00:00,15.51,15.59,15.47,15.58,66500.0,15.51,15.59,15.47,15.58,66500.0
2011-10-12 11:30:00,15.57,15.59,15.48,15.49,75900.0,15.57,15.59,15.48,15.49,75900.0
2011-10-12 12:00:00,15.49,15.59,15.47,15.55,31500.0,15.49,15.59,15.47,15.55,31500.0
2011-10-12 12:30:00,15.56,15.65,15.55,15.62,70000.0,15.56,15.65,15.55,15.62,70000.0
2011-10-12 13:00:00,15.62,15.71,15.62,15.66,77200.0,15.62,15.71,15.62,15.66,77200.0
2011-10-12 13:30:00,15.66,15.74,15.66,15.7,99700.0,15.66,15.74,15.66,15.7,99700.0
2011-10-12 14:00:00,15.7,15.88,15.67,15.83,189000.0,15.7,15.88,15.67,15.83,189000.0
2011-10-12 14:30:00,15.83,15.89,15.65,15.69,137900.0,15.83,15.89,15.65,15.69,137900.0
2011-10-12 15:00:00,15.69,15.77,15.66,15.74,103800.0,15.69,15.77,15.66,15.74,103800.0
2011-10-12 15:30:00,15.74,15.78,15.63,15.68,313300.0,15.74,15.78,15.63,15.68,313300.0
2011-10-13 09:30:00,15.69,16.56,15.69,16.31,603400.0,15.69,16.56,15.69,16.31,603400.0
2011-10-13 10:00:00,16.31,16.4,16.2,16.31,246700.0,16.31,16.4,16.2,16.31,246700.0
2011-10-13 10:30:00,16.31,16.38,16.22,16.26,112300.0,16.31,16.38,16.22,16.26,112300.0
2011-10-13 11:00:00,16.26,16.46,16.25,16.45,141200.0,16.26,16.46,16.25,16.45,141200.0
2011-10-13 11:30:00,16.47,16.83,16.46,16.65,293300.0,16.47,16.83,16.46,16.65,293300.0
2011-10-13 12:00:00,16.65,16.68,16.5,16.61,87200.0,16.65,16.68,16.5,16.61,87200.0
2011-10-13 12:30:00,16.6,16.67,16.55,16.62,106800.0,16.6,16.67,16.55,16.62,106800.0
2011-10-13 13:00:00,16.63,16.73,16.55,16.64,108000.0,16.63,16.73,16.55,16.64,108000.0
2011-10-13 13:30:00,16.64,16.66,16.6,16.62,91700.0,16.64,16.66,16.6,16.62,91700.0
2011-10-13 14:00:00,16.62,16.63,16.54,16.57,99700.0,16.62,16.63,16.54,16.57,99700.0
2011-10-13 14:30:00,16.58,16.7,16.56,16.68,114400.0,16.58,16.7,16.56,16.68,114400.0
2011-10-13 15:00:00,16.67,16.81,16.58,16.59,262600.0,16.67,16.81,16.58,16.59,262600.0
2011-10-13 15:30:00,16.59,16.74,16.55,16.66,544100.0,16.59,16.74,16.55,16.66,544100.0
2011-10-14 09:30:00,16.92,16.94,16.69,16.71,230300.0,16.92,16.94,16.69,16.71,230300.0
2011-10-14 10:00:00,16.73,16.75,16.37,16.37,174200.0,16.73,16.75,16.37,16.37,174200.0
2011-10-14 10:30:00,16.37,16.54,16.35,16.52,112300.0,16.37,16.54,16.35,16.52,112300.0
2011-10-14 11:00:00,16.52,16.57,16.36,16.36,81400.0,16.52,16.57,16.36,16.36,81400.0
2011-10-14 11:30:00,16.37,16.49,16.35,16.46,89400.0,16.37,16.49,16.35,16.46,89400.0
2011-10-14 12:00:00,16.46,16.5,16.42,16.46,61400.0,16.46,16.5,16.42,16.46,61400.0
2011-10-14 12:30:00,16.45,16.49,16.42,16.42,54000.0,16.45,16.49,16.42,16.42,54000.0
2011-10-14 13:00:00,16.42,16.43,16.38,16.41,58700.0,16.42,16.43,16.38,16.41,58700.0
2011-10-14 13:30:00,16.41,16.49,16.35,16.46,65700.0,16.41,16.49,16.35,16.46,65700.0
2011-10-14 14:00:00,16.46,16.51,16.38,16.47,72500.0,16.46,16.51,16.38,16.47,72500.0
2011-10-14 14:30:00,16.48,16.5,16.4,16.48,88500.0,16.48,16.5,16.4,16.48,88500.0
2011-10-14 15:00:00,16.48,16.55,16.43,16.55,103700.0,16.48,16.55,16.43,16.55,103700.0
2011-10-14 15:30:00,16.54,16.68,16.54,16.62,269700.0,16.54,16.68,16.54,16.62,269700.0
2011-10-17 09:30:00,16.48,16.66,16.41,16.56,143400.0,16.48,16.66,16.41,16.56,143400.0
2011-10-17 10:00:00,16.57,16.6,16.42,16.44,69900.0,16.57,16.6,16.42,16.44,69900.0
2011-10-17 10:30:00,16.44,16.54,16.43,16.51,75700.0,16.44,16.54,16.43,16.51,75700.0
2011-10-17 11:00:00,16.5,16.54,16.44,16.46,66900.0,16.5,16.54,16.44,16.46,66900.0
2011-10-17 11:30:00,16.48,16.48,16.21,16.22,109500.0,16.48,16.48,16.21,16.22,109500.0
2011-10-17 12:00:00,16.22,16.29,16.13,16.27,68200.0,16.22,16.29,16.13,16.27,68200.0
2011-10-17 12:30:00,16.27,16.28,16.15,16.16,42800.0,16.27,16.28,16.15,16.16,42800.0
2011-10-17 13:00:00,16.15,16.28,16.12,16.23,46300.0,16.15,16.28,16.12,16.23,46300.0
2011-10-17 13:30:00,16.21,16.3,16.16,16.22,98100.0,16.21,16.3,16.16,16.22,98100.0
2011-10-17 14:00:00,16.21,16.24,16.14,16.16,71500.0,16.21,16.24,16.14,16.16,71500.0
2011-10-17 14:30:00,16.16,16.17,16.09,16.16,68500.0,16.16,16.17,16.09,16.16,68500.0
2011-10-17 15:00:00,16.16,16.25,16.15,16.21,95300.0,16.16,16.25,16.15,16.21,95300.0
2011-10-17 15:30:00,16.23,16.25,16.13,16.18,253600.0,16.23,16.25,16.13,16.18,253600.0
2011-10-18 09:30:00,16.26,16.49,15.93,15.99,133300.0,16.26,16.49,15.93,15.99,133300.0
2011-10-18 10:00:00,15.99,16.52,15.91,16.52,145600.0,15.99,16.52,15.91,16.52,145600.0
2011-10-18 10:30:00,16.51,16.87,16.37,16.49,768200.0,16.51,16.87,16.37,16.49,768200.0
2011-10-18 11:00:00,16.49,16.59,16.42,16.5,51400.0,16.49,16.59,16.42,16.5,51400.0
2011-10-18 11:30:00,16.5,16.72,16.5,16.59,95000.0,16.5,16.72,16.5,16.59,95000.0
2011-10-18 12:00:00,16.59,16.62,16.46,16.51,41300.0,16.59,16.62,16.46,16.51,41300.0
2011-10-18 12:30:00,16.52,16.68,16.5,16.62,42100.0,16.52,16.68,16.5,16.62,42100.0
2011-10-18 13:00:00,16.62,16.63,16.43,16.53,100600.0,16.62,16.63,16.43,16.53,100600.0
2011-10-18 13:30:00,16.54,16.62,16.47,16.59,53400.0,16.54,16.62,16.47,16.59,53400.0
2011-10-18 14:00:00,16.61,16.63,16.53,16.54,44300.0,16.61,16.63,16.53,16.54,44300.0
2011-10-18 14:30:00,16.54,16.63,16.47,16.53,69500.0,16.54,16.63,16.47,16.53,69500.0
2011-10-18 15:00:00,16.54,16.87,16.54,16.79,191100.0,16.54,16.87,16.54,16.79,191100.0
2011-10-18 15:30:00,16.79,16.87,16.72,16.81,344400.0,16.79,16.87,16.72,16.81,344400.0
2011-10-19 09:30:00,16.85,17.14,16.73,16.87,262100.0,16.85,17.14,16.73,16.87,262100.0
2011-10-19 10:00:00,16.88,16.98,16.73,16.98,158800.0,16.88,16.98,16.73,16.98,158800.0
2011-10-19 10:30:00,16.98,17.0,16.75,16.76,239900.0,16.98,17.0,16.75,16.76,239900.0
2011-10-19 11:00:00,16.76,16.79,16.67,16.76,139100.0,16.76,16.79,16.67,16.76,139100.0
2011-10-19 11:30:00,16.75,16.77,16.61,16.61,89700.0,16.75,16.77,16.61,16.61,89700.0
2011-10-19 12:00:00,16.61,16.65,16.57,16.65,80300.0,16.61,16.65,16.57,16.65,80300.0
2011-10-19 12:30:00,16.64,16.72,16.62,16.69,56600.0,16.64,16.72,16.62,16.69,56600.0
2011-10-19 13:00:00,16.69,16.8,16.69,16.77,73200.0,16.69,16.8,16.69,16.77,73200.0
2011-10-19 13:30:00,16.76,16.85,16.65,16.8,173000.0,16.76,16.85,16.65,16.8,173000.0
2011-10-19 14:00:00,16.8,16.81,16.57,16.57,142000.0,16.8,16.81,16.57,16.57,142000.0
2011-10-19 14:30:00,16.57,16.69,16.53,16.56,129100.0,16.57,16.69,16.53,16.56,129100.0
2011-10-19 15:00:00,16.55,16.59,16.42,16.43,175200.0,16.55,16.59,16.42,16.43,175200.0
2011-10-19 15:30:00,16.42,16.52,16.36,16.45,387200.0,16.42,16.52,16.36,16.45,387200.0
2011-10-20 09:30:00,16.4,16.54,16.05,16.11,169400.0,16.4,16.54,16.05,16.11,169400.0
2011-10-20 10:00:00,16.12,16.19,16.0,16.04,112300.0,16.12,16.19,16.0,16.04,112300.0
2011-10-20 10:30:00,16.05,16.12,16.01,16.01,93700.0,16.05,16.12,16.01,16.01,93700.0
2011-10-20 11:00:00,16.0,16.0,15.8,15.97,101400.0,16.0,16.0,15.8,15.97,101400.0
2011-10-20 11:30:00,15.95,16.0,15.83,15.84,70400.0,15.95,16.0,15.83,15.84,70400.0
2011-10-20 12:00:00,15.83,15.89,15.75,15.84,109500.0,15.83,15.89,15.75,15.84,109500.0
2011-10-20 12:30:00,15.85,16.0,15.84,15.99,49200.0,15.85,16.0,15.84,15.99,49200.0
2011-10-20 13:00:00,15.99,16.35,15.98,16.25,134400.0,15.99,16.35,15.98,16.25,134400.0
2011-10-20 13:30:00,16.25,16.28,16.09,16.14,91500.0,16.25,16.28,16.09,16.14,91500.0
2011-10-20 14:00:00,16.14,16.22,16.07,16.12,76100.0,16.14,16.22,16.07,16.12,76100.0
2011-10-20 14:30:00,16.12,16.22,16.08,16.19,82800.0,16.12,16.22,16.08,16.19,82800.0
2011-10-20 15:00:00,16.19,16.24,16.12,16.16,177800.0,16.19,16.24,16.12,16.16,177800.0
2011-10-20 15:30:00,16.15,16.22,16.1,16.19,374700.0,16.15,16.22,16.1,16.19,374700.0
2011-10-21 09:30:00,16.76,16.8,16.51,16.67,352300.0,16.76,16.8,16.51,16.67,352300.0
2011-10-21 10:00:00,16.68,16.87,16.66,16.86,177300.0,16.68,16.87,16.66,16.86,177300.0
2011-10-21 10:30:00,16.85,16.89,16.74,16.8,170000.0,16.85,16.89,16.74,16.8,170000.0
2011-10-21 11:00:00,16.79,16.92,16.67,16.9,138800.0,16.79,16.92,16.67,16.9,138800.0
2011-10-21 11:30:00,16.9,16.99,16.85,16.9,116400.0,16.9,16.99,16.85,16.9,116400.0
2011-10-21 12:00:00,16.9,16.92,16.86,16.92,98900.0,16.9,16.92,16.86,16.92,98900.0
2011-10-21 12:30:00,16.92,16.94,16.74,16.75,131700.0,16.92,16.94,16.74,16.75,131700.0
2011-10-21 13:00:00,16.74,16.74,16.57,16.58,121400.0,16.74,16.74,16.57,16.58,121400.0
2011-10-21 13:30:00,16.58,16.59,16.45,16.47,131600.0,16.58,16.59,16.45,16.47,131600.0
2011-10-21 14:00:00,16.47,16.67,16.46,16.61,78900.0,16.47,16.67,16.46,16.61,78900.0
2011-10-21 14:30:00,16.61,16.75,16.55,16.74,93200.0,16.61,16.75,16.55,16.74,93200.0
2011-10-21 15:00:00,16.74,16.75,16.6,16.71,189700.0,16.74,16.75,16.6,16.71,189700.0
2011-10-21 15:30:00,16.7,16.75,16.61,16.71,387900.0,16.7,16.75,16.61,16.71,387900.0
2011-10-24 09:30:00,16.76,17.12,16.71,16.85,340800.0,16.76,17.12,16.71,16.85,340800.0
2011-10-24 10:00:00,16.85,17.12,16.82,17.06,212600.0,16.85,17.12,16.82,17.06,212600.0
2011-10-24 10:30:00,17.05,17.37,17.04,17.32,269000.0,17.05,17.37,17.04,17.32,269000.0
2011-10-24 11:00:00,17.31,17.32,17.24,17.29,217100.0,17.31,17.32,17.24,17.29,217100.0
2011-10-24 11:30:00,17.3,17.36,17.22,17.27,155100.0,17.3,17.36,17.22,17.27,155100.0
2011-10-24 12:00:00,17.26,17.3,17.21,17.28,106000.0,17.26,17.3,17.21,17.28,106000.0
2011-10-24 12:30:00,17.28,17.33,17.23,17.33,56200.0,17.28,17.33,17.23,17.33,56200.0
2011-10-24 13:00:00,17.33,17.41,17.29,17.39,129600.0,17.33,17.41,17.29,17.39,129600.0
2011-10-24 13:30:00,17.38,17.45,17.37,17.43,91400.0,17.38,17.45,17.37,17.43,91400.0
2011-10-24 14:00:00,17.43,17.45,17.34,17.35,82300.0,17.43,17.45,17.34,17.35,82300.0
2011-10-24 14:30:00,17.35,17.4,17.3,17.39,83400.0,17.35,17.4,17.3,17.39,83400.0
2011-10-24 15:00:00,17.4,17.43,17.33,17.35,131700.0,17.4,17.43,17.33,17.35,131700.0
2011-10-24 15:30:00,17.34,17.45,17.32,17.42,293200.0,17.34,17.45,17.32,17.42,293200.0
2011-10-25 09:30:00,17.25,17.47,17.1,17.44,196500.0,17.25,17.47,17.1,17.44,196500.0
2011-10-25 10:00:00,17.44,17.45,17.24,17.37,133500.0,17.44,17.45,17.24,17.37,133500.0
2011-10-25 10:30:00,17.37,17.45,17.3,17.32,86700.0,17.37,17.45,17.3,17.32,86700.0
2011-10-25 11:00:00,17.32,17.34,17.23,17.27,84600.0,17.32,17.34,17.23,17.27,84600.0
2011-10-25 11:30:00,17.26,17.32,17.2,17.2,81400.0,17.26,17.32,17.2,17.2,81400.0
2011-10-25 12:00:00,17.2,17.27,17.15,17.26,55800.0,17.2,17.27,17.15,17.26,55800.0
2011-10-25 12:30:00,17.26,17.28,17.12,17.16,72900.0,17.26,17.28,17.12,17.16,72900.0
2011-10-25 13:00:00,17.15,17.19,17.13,17.15,44800.0,17.15,17.19,17.13,17.15,44800.0
2011-10-25 13:30:00,17.14,17.15,17.06,17.1,62100.0,17.14,17.15,17.06,17.1,62100.0
2011-10-25 14:00:00,17.1,17.1,16.87,16.88,159500.0,17.1,17.1,16.87,16.88,159500.0
2011-10-25 14:30:00,16.88,17.03,16.87,17.03,89700.0,16.88,17.03,16.87,17.03,89700.0
2011-10-25 15:00:00,17.03,17.08,16.92,16.95,81400.0,17.03,17.08,16.92,16.95,81400.0
2011-10-25 15:30:00,16.95,17.0,16.82,16.87,208200.0,16.95,17.0,16.82,16.87,208200.0
2011-10-26 09:30:00,17.13,17.22,16.94,17.06,112100.0,17.13,17.22,16.94,17.06,112100.0
2011-10-26 10:00:00,17.04,17.06,16.86,17.03,130700.0,17.04,17.06,16.86,17.03,130700.0
2011-10-26 10:30:00,17.02,17.02,16.63,16.68,133000.0,17.02,17.02,16.63,16.68,133000.0
2011-10-26 11:00:00,16.69,16.9,16.68,16.86,67900.0,16.69,16.9,16.68,16.86,67900.0
2011-10-26 11:30:00,16.87,17.11,16.87,17.01,77800.0,16.87,17.11,16.87,17.01,77800.0
2011-10-26 12:00:00,17.0,17.08,17.0,17.06,33500.0,17.0,17.08,17.0,17.06,33500.0
2011-10-26 12:30:00,17.07,17.09,16.98,16.99,33300.0,17.07,17.09,16.98,16.99,33300.0
2011-10-26 13:00:00,16.98,16.98,16.85,16.94,65900.0,16.98,16.98,16.85,16.94,65900.0
2011-10-26 13:30:00,16.95,17.17,16.95,17.13,133600.0,16.95,17.17,16.95,17.13,133600.0
2011-10-26 14:00:00,17.14,17.24,17.08,17.13,68000.0,17.14,17.24,17.08,17.13,68000.0
2011-10-26 14:30:00,17.13,17.25,17.04,17.09,73400.0,17.13,17.25,17.04,17.09,73400.0
2011-10-26 15:00:00,17.09,17.24,17.06,17.23,121400.0,17.09,17.24,17.06,17.23,121400.0
2011-10-26 15:30:00,17.23,17.34,17.14,17.21,228400.0,17.23,17.34,17.14,17.21,228400.0
2011-10-27 09:30:00,17.54,17.75,17.44,17.61,189000.0,17.54,17.75,17.44,17.61,189000.0
2011-10-27 10:00:00,17.6,17.75,17.58,17.61,130300.0,17.6,17.75,17.58,17.61,130300.0
2011-10-27 10:30:00,17.62,17.85,17.56,17.69,178700.0,17.62,17.85,17.56,17.69,178700.0
2011-10-27 11:00:00,17.68,17.81,17.68,17.73,63800.0,17.68,17.81,17.68,17.73,63800.0
2011-10-27 11:30:00,17.73,17.89,17.68,17.89,114400.0,17.73,17.89,17.68,17.89,114400.0
2011-10-27 12:00:00,17.89,17.94,17.81,17.91,132600.0,17.89,17.94,17.81,17.91,132600.0
2011-10-27 12:30:00,17.9,17.99,17.9,17.93,68200.0,17.9,17.99,17.9,17.93,68200.0
2011-10-27 13:00:00,17.93,18.0,17.93,17.98,86600.0,17.93,18.0,17.93,17.98,86600.0
2011-10-27 13:30:00,17.98,18.08,17.95,18.06,200200.0,17.98,18.08,17.95,18.06,200200.0
2011-10-27 14:00:00,18.08,18.14,17.96,18.08,144300.0,18.08,18.14,17.96,18.08,144300.0
2011-10-27 14:30:00,18.09,18.14,18.01,18.06,118900.0,18.09,18.14,18.01,18.06,118900.0
2011-10-27 15:00:00,18.05,18.12,18.05,18.09,158800.0,18.05,18.12,18.05,18.09,158800.0
2011-10-27 15:30:00,18.09,18.12,17.89,18.05,336500.0,18.09,18.12,17.89,18.05,336500.0
2011-10-28 09:30:00,18.01,18.07,17.72,17.84,208600.0,18.01,18.07,17.72,17.84,208600.0
2011-10-28 10:00:00,17.84,17.88,17.71,17.77,105600.0,17.84,17.88,17.71,17.77,105600.0
2011-10-28 10:30:00,17.78,17.9,17.78,17.84,64900.0,17.78,17.9,17.78,17.84,64900.0
2011-10-28 11:00:00,17.85,17.91,17.83,17.9,59200.0,17.85,17.91,17.83,17.9,59200.0
2011-10-28 11:30:00,17.9,17.91,17.78,17.79,61800.0,17.9,17.91,17.78,17.79,61800.0
2011-10-28 12:00:00,17.78,17.84,17.76,17.78,35600.0,17.78,17.84,17.76,17.78,35600.0
2011-10-28 12:30:00,17.78,17.81,17.74,17.81,34200.0,17.78,17.81,17.74,17.81,34200.0
2011-10-28 13:00:00,17.81,17.88,17.75,17.85,53800.0,17.81,17.88,17.75,17.85,53800.0
2011-10-28 13:30:00,17.85,17.88,17.8,17.88,64400.0,17.85,17.88,17.8,17.88,64400.0
2011-10-28 14:00:00,17.88,17.88,17.76,17.76,53800.0,17.88,17.88,17.76,17.76,53800.0
2011-10-28 14:30:00,17.76,17.78,17.72,17.75,53100.0,17.76,17.78,17.72,17.75,53100.0
2011-10-28 15:00:00,17.75,17.9,17.75,17.88,69600.0,17.75,17.9,17.75,17.88,69600.0
2011-10-28 15:30:00,17.88,17.95,17.84,17.87,173100.0,17.88,17.95,17.84,17.87,173100.0
2011-10-31 09:30:00,17.65,17.7,17.5,17.62,77000.0,17.65,17.7,17.5,17.62,77000.0
2011-10-31 10:00:00,17.61,17.68,17.56,17.61,80700.0,17.61,17.68,17.56,17.61,80700.0
2011-10-31 10:30:00,17.61,17.78,17.61,17.7,97200.0,17.61,17.78,17.61,17.7,97200.0
2011-10-31 11:00:00,17.7,17.71,17.6,17.63,63100.0,17.7,17.71,17.6,17.63,63100.0
2011-10-31 11:30:00,17.62,17.8,17.62,17.71,50300.0,17.62,17.8,17.62,17.71,50300.0
2011-10-31 12:00:00,17.71,17.71,17.62,17.63,58200.0,17.71,17.71,17.62,17.63,58200.0
2011-10-31 12:30:00,17.63,17.73,17.62,17.73,43200.0,17.63,17.73,17.62,17.73,43200.0
2011-10-31 13:00:00,17.73,17.82,17.73,17.79,51500.0,17.73,17.82,17.73,17.79,51500.0
2011-10-31 13:30:00,17.8,17.94,17.79,17.94,73600.0,17.8,17.94,17.79,17.94,73600.0
2011-10-31 14:00:00,17.93,17.95,17.85,17.93,72600.0,17.93,17.95,17.85,17.93,72600.0
2011-10-31 14:30:00,17.93,17.94,17.85,17.89,61100.0,17.93,17.94,17.85,17.89,61100.0
2011-10-31 15:00:00,17.89,17.89,17.7,17.71,102600.0,17.89,17.89,17.7,17.71,102600.0
2011-10-31 15:30:00,17.71,17.88,17.7,17.73,365900.0,17.71,17.88,17.7,17.73,365900.0
2011-11-01 09:30:00,17.12,17.48,17.01,17.4,218600.0,17.12,17.48,17.01,17.4,218600.0
2011-11-01 10:00:00,17.38,17.55,17.3,17.49,145800.0,17.38,17.55,17.3,17.49,145800.0
2011-11-01 10:30:00,17.49,17.57,17.4,17.43,109500.0,17.49,17.57,17.4,17.43,109500.0
2011-11-01 11:00:00,17.43,17.49,17.36,17.4,102700.0,17.43,17.49,17.36,17.4,102700.0
2011-11-01 11:30:00,17.4,17.41,17.14,17.15,167200.0,17.4,17.41,17.14,17.15,167200.0
2011-11-01 12:00:00,17.15,17.25,17.1,17.11,89000.0,17.15,17.25,17.1,17.11,89000.0
2011-11-01 12:30:00,17.11,17.22,17.02,17.03,105400.0,17.11,17.22,17.02,17.03,105400.0
2011-11-01 13:00:00,17.04,17.17,17.0,17.16,131500.0,17.04,17.17,17.0,17.16,131500.0
2011-11-01 13:30:00,17.17,17.38,17.16,17.23,118000.0,17.17,17.38,17.16,17.23,118000.0
2011-11-01 14:00:00,17.23,17.46,17.21,17.43,83200.0,17.23,17.46,17.21,17.43,83200.0
2011-11-01 14:30:00,17.42,17.43,17.26,17.28,91500.0,17.42,17.43,17.26,17.28,91500.0
2011-11-01 15:00:00,17.29,17.33,17.19,17.26,120000.0,17.29,17.33,17.19,17.26,120000.0
2011-11-01 15:30:00,17.26,17.38,17.12,17.13,318600.0,17.26,17.38,17.12,17.13,318600.0
2011-11-02 09:30:00,17.23,17.4,17.22,17.37,124700.0,17.23,17.4,17.22,17.37,124700.0
2011-11-02 10:00:00,17.38,17.58,17.37,17.56,126800.0,17.38,17.58,17.37,17.56,126800.0
2011-11-02 10:30:00,17.56,17.75,17.51,17.68,79300.0,17.56,17.75,17.51,17.68,79300.0
2011-11-02 11:00:00,17.7,17.7,17.57,17.57,81700.0,17.7,17.7,17.57,17.57,81700.0
2011-11-02 11:30:00,17.57,17.57,17.48,17.54,42900.0,17.57,17.57,17.48,17.54,42900.0
2011-11-02 12:00:00,17.52,17.61,17.45,17.51,132900.0,17.52,17.61,17.45,17.51,132900.0
2011-11-02 12:30:00,17.52,17.58,17.45,17.47,31100.0,17.52,17.58,17.45,17.47,31100.0
2011-11-02 13:00:00,17.46,17.47,17.3,17.34,107200.0,17.46,17.47,17.3,17.34,107200.0
2011-11-02 13:30:00,17.33,17.5,17.31,17.4,64700.0,17.33,17.5,17.31,17.4,64700.0
2011-11-02 14:00:00,17.4,17.43,17.3,17.31,75900.0,17.4,17.43,17.3,17.31,75900.0
2011-11-02 14:30:00,17.3,17.49,17.3,17.46,48800.0,17.3,17.49,17.3,17.46,48800.0
2011-11-02 15:00:00,17.46,17.55,17.43,17.48,112300.0,17.46,17.55,17.43,17.48,112300.0
2011-11-02 15:30:00,17.49,17.61,17.43,17.58,305100.0,17.49,17.61,17.43,17.58,305100.0
2011-11-03 09:30:00,17.78,17.89,17.42,17.5,103000.0,17.78,17.89,17.42,17.5,103000.0
2011-11-03 10:00:00,17.5,17.62,17.25,17.55,118900.0,17.5,17.62,17.25,17.55,118900.0
2011-11-03 10:30:00,17.56,17.73,17.49,17.69,184200.0,17.56,17.73,17.49,17.69,184200.0
2011-11-03 11:00:00,17.69,17.82,17.65,17.78,92600.0,17.69,17.82,17.65,17.78,92600.0
2011-11-03 11:30:00,17.78,17.81,17.66,17.66,52100.0,17.78,17.81,17.66,17.66,52100.0
2011-11-03 12:00:00,17.66,17.81,17.64,17.79,63500.0,17.66,17.81,17.64,17.79,63500.0
2011-11-03 12:30:00,17.8,17.92,17.68,17.9,95000.0,17.8,17.92,17.68,17.9,95000.0
2011-11-03 13:00:00,17.9,17.98,17.85,17.95,91200.0,17.9,17.98,17.85,17.95,91200.0
2011-11-03 13:30:00,17.95,18.03,17.86,17.91,155100.0,17.95,18.03,17.86,17.91,155100.0
2011-11-03 14:00:00,17.92,18.02,17.91,17.95,107700.0,17.92,18.02,17.91,17.95,107700.0
2011-11-03 14:30:00,17.95,18.01,17.91,17.99,95100.0,17.95,18.01,17.91,17.99,95100.0
2011-11-03 15:00:00,17.99,18.02,17.95,18.01,131600.0,17.99,18.02,17.95,18.01,131600.0
2011-11-03 15:30:00,18.0,18.04,17.91,18.0,387100.0,18.0,18.04,17.91,18.0,387100.0
2011-11-04 09:30:00,17.86,18.14,17.8,17.97,122600.0,17.86,18.14,17.8,17.97,122600.0
2011-11-04 10:00:00,17.96,18.06,17.9,17.97,67800.0,17.96,18.06,17.9,17.97,67800.0
2011-11-04 10:30:00,17.94,18.1,17.9,18.06,92800.0,17.94,18.1,17.9,18.06,92800.0
2011-11-04 11:00:00,18.07,18.09,17.99,18.06,141800.0,18.07,18.09,17.99,18.06,141800.0
2011-11-04 11:30:00,18.06,18.11,18.04,18.07,63200.0,18.06,18.11,18.04,18.07,63200.0
2011-11-04 12:00:00,18.09,18.21,18.09,18.16,69500.0,18.09,18.21,18.09,18.16,69500.0
2011-11-04 12:30:00,18.16,18.17,17.99,18.1,52900.0,18.16,18.17,17.99,18.1,52900.0
2011-11-04 13:00:00,18.1,18.16,18.05,18.14,67300.0,18.1,18.16,18.05,18.14,67300.0
2011-11-04 13:30:00,18.15,18.27,18.13,18.21,107300.0,18.15,18.27,18.13,18.21,107300.0
2011-11-04 14:00:00,18.21,18.29,18.19,18.26,54500.0,18.21,18.29,18.19,18.26,54500.0
2011-11-04 14:30:00,18.26,18.3,18.2,18.22,84800.0,18.26,18.3,18.2,18.22,84800.0
2011-11-04 15:00:00,18.21,18.27,18.12,18.24,119300.0,18.21,18.27,18.12,18.24,119300.0
2011-11-04 15:30:00,18.23,18.27,18.12,18.19,289000.0,18.23,18.27,18.12,18.19,289000.0
2011-11-07 09:30:00,18.23,18.42,18.17,18.37,194900.0,18.23,18.42,18.17,18.37,194900.0
2011-11-07 10:00:00,18.37,18.38,18.15,18.15,121300.0,18.37,18.38,18.15,18.15,121300.0
2011-11-07 10:30:00,18.15,18.17,17.95,17.98,109600.0,18.15,18.17,17.95,17.98,109600.0
2011-11-07 11:00:00,17.97,18.1,17.95,17.98,94200.0,17.97,18.1,17.95,17.98,94200.0
2011-11-07 11:30:00,18.0,18.09,17.96,18.05,59600.0,18.0,18.09,17.96,18.05,59600.0
2011-11-07 12:00:00,18.05,18.1,17.91,17.93,49300.0,18.05,18.1,17.91,17.93,49300.0
2011-11-07 12:30:00,17.92,17.97,17.9,17.93,40700.0,17.92,17.97,17.9,17.93,40700.0
2011-11-07 13:00:00,17.93,18.01,17.91,17.97,67000.0,17.93,18.01,17.91,17.97,67000.0
2011-11-07 13:30:00,17.97,18.07,17.91,18.05,51400.0,17.97,18.07,17.91,18.05,51400.0
2011-11-07 14:00:00,18.04,18.2,18.04,18.17,58500.0,18.04,18.2,18.04,18.17,58500.0
2011-11-07 14:30:00,18.17,18.23,18.12,18.23,59600.0,18.17,18.23,18.12,18.23,59600.0
2011-11-07 15:00:00,18.23,18.26,18.12,18.12,67900.0,18.23,18.26,18.12,18.12,67900.0
2011-11-07 15:30:00,18.12,18.25,18.1,18.17,191400.0,18.12,18.25,18.1,18.17,191400.0
2011-11-08 09:30:00,18.24,18.45,18.24,18.32,162100.0,18.24,18.45,18.24,18.32,162100.0
2011-11-08 10:00:00,18.33,18.34,18.06,18.15,101300.0,18.33,18.34,18.06,18.15,101300.0
2011-11-08 10:30:00,18.15,18.25,18.09,18.13,57200.0,18.15,18.25,18.09,18.13,57200.0
2011-11-08 11:00:00,18.13,18.16,17.92,18.08,110500.0,18.13,18.16,17.92,18.08,110500.0
2011-11-08 11:30:00,18.07,18.16,18.0,18.11,69100.0,18.07,18.16,18.0,18.11,69100.0
2011-11-08 12:00:00,18.11,18.16,18.06,18.09,36400.0,18.11,18.16,18.06,18.09,36400.0
2011-11-08 12:30:00,18.09,18.16,18.07,18.13,16600.0,18.09,18.16,18.07,18.13,16600.0
2011-11-08 13:00:00,18.13,18.16,18.02,18.14,44600.0,18.13,18.16,18.02,18.14,44600.0
2011-11-08 13:30:00,18.14,18.37,18.11,18.35,67900.0,18.14,18.37,18.11,18.35,67900.0
2011-11-08 14:00:00,18.36,18.38,18.23,18.28,104200.0,18.36,18.38,18.23,18.28,104200.0
2011-11-08 14:30:00,18.31,18.33,18.25,18.32,95600.0,18.31,18.33,18.25,18.32,95600.0
2011-11-08 15:00:00,18.32,18.39,18.26,18.37,56700.0,18.32,18.39,18.26,18.37,56700.0
2011-11-08 15:30:00,18.37,18.4,18.33,18.33,201900.0,18.37,18.4,18.33,18.33,201900.0
2011-11-09 09:30:00,17.85,18.08,17.81,17.94,156800.0,17.85,18.08,17.81,17.94,156800.0
2011-11-09 10:00:00,17.94,18.04,17.92,17.93,51800.0,17.94,18.04,17.92,17.93,51800.0
2011-11-09 10:30:00,17.92,18.02,17.85,17.89,102400.0,17.92,18.02,17.85,17.89,102400.0
2011-11-09 11:00:00,17.89,18.03,17.88,17.96,54700.0,17.89,18.03,17.88,17.96,54700.0
2011-11-09 11:30:00,17.96,18.07,17.96,17.98,50500.0,17.96,18.07,17.96,17.98,50500.0
2011-11-09 12:00:00,17.98,18.02,17.9,17.9,61800.0,17.98,18.02,17.9,17.9,61800.0
2011-11-09 12:30:00,17.9,17.99,17.9,17.97,35400.0,17.9,17.99,17.9,17.97,35400.0
2011-11-09 13:00:00,17.98,17.99,17.86,17.91,46100.0,17.98,17.99,17.86,17.91,46100.0
2011-11-09 13:30:00,17.9,17.9,17.71,17.75,91000.0,17.9,17.9,17.71,17.75,91000.0
2011-11-09 14:00:00,17.74,17.74,16.57,17.55,1057100.0,17.74,17.74,16.57,17.55,1057100.0
2011-11-09 14:30:00,17.54,17.67,17.46,17.56,145900.0,17.54,17.67,17.46,17.56,145900.0
2011-11-09 15:00:00,17.56,17.68,17.46,17.46,198100.0,17.56,17.68,17.46,17.46,198100.0
2011-11-09 15:30:00,17.46,17.47,17.31,17.32,349500.0,17.46,17.47,17.31,17.32,349500.0
2011-11-10 09:30:00,17.55,17.76,17.22,17.27,128000.0,17.55,17.76,17.22,17.27,128000.0
2011-11-10 10:00:00,17.27,17.51,17.22,17.27,89900.0,17.27,17.51,17.22,17.27,89900.0
2011-11-10 10:30:00,17.26,17.31,17.13,17.27,126700.0,17.26,17.31,17.13,17.27,126700.0
2011-11-10 11:00:00,17.27,17.48,17.27,17.45,80500.0,17.27,17.48,17.27,17.45,80500.0
2011-11-10 11:30:00,17.45,17.63,17.43,17.46,68000.0,17.45,17.63,17.43,17.46,68000.0
2011-11-10 12:00:00,17.47,17.59,17.47,17.51,43600.0,17.47,17.59,17.47,17.51,43600.0
2011-11-10 12:30:00,17.5,17.54,17.41,17.53,45200.0,17.5,17.54,17.41,17.53,45200.0
2011-11-10 13:00:00,17.52,17.63,17.45,17.49,162900.0,17.52,17.63,17.45,17.49,162900.0
2011-11-10 13:30:00,17.5,17.58,17.44,17.54,25100.0,17.5,17.58,17.44,17.54,25100.0
2011-11-10 14:00:00,17.55,17.55,17.4,17.4,40000.0,17.55,17.55,17.4,17.4,40000.0
2011-11-10 14:30:00,17.4,17.43,17.26,17.27,92000.0,17.4,17.43,17.26,17.27,92000.0
2011-11-10 15:00:00,17.28,17.38,17.24,17.36,107700.0,17.28,17.38,17.24,17.36,107700.0
2011-11-10 15:30:00,17.35,17.41,17.3,17.35,236800.0,17.35,17.41,17.3,17.35,236800.0
2011-11-11 09:30:00,17.6,17.74,17.52,17.72,58800.0,17.6,17.74,17.52,17.72,58800.0
2011-11-11 10:00:00,17.71,17.85,17.63,17.7,85000.0,17.71,17.85,17.63,17.7,85000.0
2011-11-11 10:30:00,17.7,17.88,17.7,17.87,56600.0,17.7,17.88,17.7,17.87,56600.0
2011-11-11 11:00:00,17.87,17.91,17.84,17.84,51500.0,17.87,17.91,17.84,17.84,51500.0
2011-11-11 11:30:00,17.85,17.98,17.85,17.97,40000.0,17.85,17.98,17.85,17.97,40000.0
2011-11-11 12:00:00,17.97,17.99,17.85,17.85,44200.0,17.97,17.99,17.85,17.85,44200.0
2011-11-11 12:30:00,17.86,18.02,17.86,17.99,126600.0,17.86,18.02,17.86,17.99,126600.0
2011-11-11 13:00:00,18.0,18.05,17.94,17.94,65600.0,18.0,18.05,17.94,17.94,65600.0
2011-11-11 13:30:00,17.93,17.94,17.82,17.86,128300.0,17.93,17.94,17.82,17.86,128300.0
2011-11-11 14:00:00,17.87,17.89,17.85,17.86,118100.0,17.87,17.89,17.85,17.86,118100.0
2011-11-11 14:30:00,17.86,17.92,17.77,17.77,88500.0,17.86,17.92,17.77,17.77,88500.0
2011-11-11 15:00:00,17.76,17.79,17.74,17.76,80200.0,17.76,17.79,17.74,17.76,80200.0
2011-11-11 15:30:00,17.76,17.87,17.76,17.85,207200.0,17.76,17.87,17.76,17.85,207200.0
2011-11-14 09:30:00,17.82,17.99,17.81,17.97,73000.0,17.82,17.99,17.81,17.97,73000.0
2011-11-14 10:00:00,17.96,18.08,17.93,18.04,69000.0,17.96,18.08,17.93,18.04,69000.0
2011-11-14 10:30:00,18.05,18.05,17.79,17.85,60500.0,18.05,18.05,17.79,17.85,60500.0
2011-11-14 11:00:00,17.85,17.93,17.8,17.85,29900.0,17.85,17.93,17.8,17.85,29900.0
2011-11-14 11:30:00,17.86,17.94,17.77,17.8,55400.0,17.86,17.94,17.77,17.8,55400.0
2011-11-14 12:00:00,17.8,17.83,17.65,17.66,102600.0,17.8,17.83,17.65,17.66,102600.0
2011-11-14 12:30:00,17.66,17.73,17.66,17.7,53800.0,17.66,17.73,17.66,17.7,53800.0
2011-11-14 13:00:00,17.71,17.71,17.63,17.69,35600.0,17.71,17.71,17.63,17.69,35600.0
2011-11-14 13:30:00,17.69,17.77,17.66,17.68,28000.0,17.69,17.77,17.66,17.68,28000.0
2011-11-14 14:00:00,17.69,17.76,17.63,17.64,27600.0,17.69,17.76,17.63,17.64,27600.0
2011-11-14 14:30:00,17.64,17.7,17.6,17.62,43200.0,17.64,17.7,17.6,17.62,43200.0
2011-11-14 15:00:00,17.62,17.73,17.61,17.71,46200.0,17.62,17.73,17.61,17.71,46200.0
2011-11-14 15:30:00,17.7,17.77,17.64,17.73,174900.0,17.7,17.77,17.64,17.73,174900.0
2011-11-15 09:30:00,17.68,17.85,17.64,17.72,56000.0,17.68,17.85,17.64,17.72,56000.0
2011-11-15 10:00:00,17.73,17.76,17.51,17.61,52500.0,17.73,17.76,17.51,17.61,52500.0
2011-11-15 10:30:00,17.61,17.74,17.6,17.61,39300.0,17.61,17.74,17.6,17.61,39300.0
2011-11-15 11:00:00,17.62,17.76,17.6,17.69,36900.0,17.62,17.76,17.6,17.69,36900.0
2011-11-15 11:30:00,17.7,17.75,17.59,17.75,35600.0,17.7,17.75,17.59,17.75,35600.0
2011-11-15 12:00:00,17.75,17.86,17.74,17.85,31700.0,17.75,17.86,17.74,17.85,31700.0
2011-11-15 12:30:00,17.85,17.96,17.84,17.93,55200.0,17.85,17.96,17.84,17.93,55200.0
2011-11-15 13:00:00,17.93,17.99,17.89,17.96,54200.0,17.93,17.99,17.89,17.96,54200.0
2011-11-15 13:30:00,17.97,18.05,17.96,18.02,86600.0,17.97,18.05,17.96,18.02,86600.0
2011-11-15 14:00:00,18.03,18.15,18.02,18.12,69500.0,18.03,18.15,18.02,18.12,69500.0
2011-11-15 14:30:00,18.13,18.15,18.05,18.12,49000.0,18.13,18.15,18.05,18.12,49000.0
2011-11-15 15:00:00,18.12,18.18,18.1,18.18,62000.0,18.12,18.18,18.1,18.18,62000.0
2011-11-15 15:30:00,18.18,18.18,18.03,18.03,154700.0,18.18,18.18,18.03,18.03,154700.0
2011-11-16 09:30:00,17.86,18.19,17.86,18.12,70800.0,17.86,18.19,17.86,18.12,70800.0
2011-11-16 10:00:00,18.08,18.13,17.98,18.0,68900.0,18.08,18.13,17.98,18.0,68900.0
2011-11-16 10:30:00,17.98,18.23,17.97,18.23,39400.0,17.98,18.23,17.97,18.23,39400.0
2011-11-16 11:00:00,18.23,18.39,18.23,18.35,84200.0,18.23,18.39,18.23,18.35,84200.0
2011-11-16 11:30:00,18.36,18.38,18.14,18.2,56000.0,18.36,18.38,18.14,18.2,56000.0
2011-11-16 12:00:00,18.2,18.3,18.17,18.28,56300.0,18.2,18.3,18.17,18.28,56300.0
2011-11-16 12:30:00,18.28,18.55,18.08,18.24,778300.0,18.28,18.55,18.08,18.24,778300.0
2011-11-16 13:00:00,18.24,18.45,18.23,18.37,455600.0,18.24,18.45,18.23,18.37,455600.0
2011-11-16 13:30:00,18.37,18.37,18.37,18.37,0.0,18.37,18.37,18.37,18.37,0.0
2011-11-16 14:00:00,18.37,18.37,18.37,18.37,0.0,18.37,18.37,18.37,18.37,0.0
2011-11-16 14:30:00,18.37,18.37,18.37,18.37,0.0,18.37,18.37,18.37,18.37,0.0
2011-11-16 15:00:00,18.37,18.37,18.37,18.37,0.0,18.37,18.37,18.37,18.37,0.0
2011-11-16 15:30:00,4.0,8.5,4.0,7.11,13696200.0,4.0,8.5,4.0,7.11,13696200.0
2011-11-17 09:30:00,7.56,8.55,7.22,8.35,7880200.0,7.56,8.55,7.22,8.35,7880200.0
2011-11-17 10:00:00,8.34,8.35,8.03,8.09,2565600.0,8.34,8.35,8.03,8.09,2565600.0
2011-11-17 10:30:00,8.09,8.38,8.04,8.32,1752400.0,8.09,8.38,8.04,8.32,1752400.0
2011-11-17 11:00:00,8.33,8.43,8.15,8.41,1517200.0,8.33,8.43,8.15,8.41,1517200.0
2011-11-17 11:30:00,8.41,8.52,8.27,8.4,1847900.0,8.41,8.52,8.27,8.4,1847900.0
2011-11-17 12:00:00,8.39,8.45,8.17,8.24,1413200.0,8.39,8.45,8.17,8.24,1413200.0
2011-11-17 12:30:00,8.24,8.31,8.1,8.29,953200.0,8.24,8.31,8.1,8.29,953200.0
2011-11-17 13:00:00,8.29,8.39,8.27,8.32,599000.0,8.29,8.39,8.27,8.32,599000.0
2011-11-17 13:30:00,8.32,8.43,8.27,8.43,648800.0,8.32,8.43,8.27,8.43,648800.0
2011-11-17 14:00:00,8.42,8.67,8.38,8.63,1509600.0,8.42,8.67,8.38,8.63,1509600.0
2011-11-17 14:30:00,8.63,8.88,8.56,8.84,1777000.0,8.63,8.88,8.56,8.84,1777000.0
2011-11-17 15:00:00,8.83,8.85,8.58,8.82,1344600.0,8.83,8.85,8.58,8.82,1344600.0
2011-11-17 15:30:00,8.82,8.84,8.66,8.79,1624500.0,8.82,8.84,8.66,8.79,1624500.0
2011-11-18 09:30:00,9.29,9.45,9.05,9.18,2367900.0,9.29,9.45,9.05,9.18,2367900.0
2011-11-18 10:00:00,9.19,9.19,8.75,8.93,2753200.0,9.19,9.19,8.75,8.93,2753200.0
2011-11-18 10:30:00,8.94,9.16,8.9,8.95,1163700.0,8.94,9.16,8.9,8.95,1163700.0
2011-11-18 11:00:00,8.96,8.99,8.82,8.86,581400.0,8.96,8.99,8.82,8.86,581400.0
2011-11-18 11:30:00,8.85,8.87,8.71,8.72,690300.0,8.85,8.87,8.71,8.72,690300.0
2011-11-18 12:00:00,8.71,8.86,8.65,8.85,733500.0,8.71,8.86,8.65,8.85,733500.0
2011-11-18 12:30:00,8.85,8.91,8.75,8.77,439600.0,8.85,8.91,8.75,8.77,439600.0
2011-11-18 13:00:00,8.76,8.8,8.65,8.67,383400.0,8.76,8.8,8.65,8.67,383400.0
2011-11-18 13:30:00,8.67,8.7,8.49,8.6,957300.0,8.67,8.7,8.49,8.6,957300.0
2011-11-18 14:00:00,8.59,8.61,8.33,8.43,1284800.0,8.59,8.61,8.33,8.43,1284800.0
2011-11-18 14:30:00,8.43,8.44,8.33,8.38,713200.0,8.43,8.44,8.33,8.38,713200.0
2011-11-18 15:00:00,8.38,8.53,8.35,8.43,819300.0,8.38,8.53,8.35,8.43,819300.0
2011-11-18 15:30:00,8.44,8.47,8.33,8.42,1249600.0,8.44,8.47,8.33,8.42,1249600.0
2011-11-21 09:30:00,8.21,8.33,7.9,8.2,1093000.0,8.21,8.33,7.9,8.2,1093000.0
2011-11-21 10:00:00,8.2,8.21,8.08,8.12,425700.0,8.2,8.21,8.08,8.12,425700.0
2011-11-21 10:30:00,8.12,8.14,7.94,7.98,445300.0,8.12,8.14,7.94,7.98,445300.0
2011-11-21 11:00:00,7.99,8.15,7.88,8.12,522700.0,7.99,8.15,7.88,8.12,522700.0
2011-11-21 11:30:00,8.11,8.11,7.96,8.01,288500.0,8.11,8.11,7.96,8.01,288500.0
2011-11-21 12:00:00,8.02,8.02,7.91,7.94,245600.0,8.02,8.02,7.91,7.94,245600.0
2011-11-21 12:30:00,7.93,8.01,7.91,8.0,241100.0,7.93,8.01,7.91,8.0,241100.0
2011-11-21 13:00:00,8.0,8.04,7.99,8.02,287200.0,8.0,8.04,7.99,8.02,287200.0
2011-11-21 13:30:00,8.01,8.07,8.01,8.06,183300.0,8.01,8.07,8.01,8.06,183300.0
2011-11-21 14:00:00,8.05,8.08,8.02,8.04,227100.0,8.05,8.08,8.02,8.04,227100.0
2011-11-21 14:30:00,8.04,8.08,8.02,8.04,214700.0,8.04,8.08,8.02,8.04,214700.0
2011-11-21 15:00:00,8.03,8.15,8.0,8.13,249700.0,8.03,8.15,8.0,8.13,249700.0
2011-11-21 15:30:00,8.12,8.13,8.02,8.02,471100.0,8.12,8.13,8.02,8.02,471100.0
2011-11-22 09:30:00,7.99,8.34,7.98,8.21,594300.0,7.99,8.34,7.98,8.21,594300.0
2011-11-22 10:00:00,8.22,8.22,8.05,8.16,343300.0,8.22,8.22,8.05,8.16,343300.0
2011-11-22 10:30:00,8.16,8.16,7.98,8.0,301500.0,8.16,8.16,7.98,8.0,301500.0
2011-11-22 11:00:00,8.01,8.08,8.0,8.04,175400.0,8.01,8.08,8.0,8.04,175400.0
2011-11-22 11:30:00,8.04,8.09,8.0,8.06,241000.0,8.04,8.09,8.0,8.06,241000.0
2011-11-22 12:00:00,8.06,8.12,8.02,8.03,191100.0,8.06,8.12,8.02,8.03,191100.0
2011-11-22 12:30:00,8.03,8.08,8.01,8.05,169300.0,8.03,8.08,8.01,8.05,169300.0
2011-11-22 13:00:00,8.05,8.12,8.02,8.09,179600.0,8.05,8.12,8.02,8.09,179600.0
2011-11-22 13:30:00,8.09,8.1,8.02,8.04,164100.0,8.09,8.1,8.02,8.04,164100.0
2011-11-22 14:00:00,8.04,8.05,8.0,8.02,173100.0,8.04,8.05,8.0,8.02,173100.0
2011-11-22 14:30:00,8.02,8.04,8.0,8.01,154800.0,8.02,8.04,8.0,8.01,154800.0
2011-11-22 15:00:00,8.01,8.04,8.01,8.03,165400.0,8.01,8.04,8.01,8.03,165400.0
2011-11-22 15:30:00,8.03,8.05,8.01,8.04,483100.0,8.03,8.05,8.01,8.04,483100.0
2011-11-23 09:30:00,7.95,7.95,7.66,7.71,573000.0,7.95,7.95,7.66,7.71,573000.0
2011-11-23 10:00:00,7.71,7.71,7.6,7.61,287500.0,7.71,7.71,7.6,7.61,287500.0
2011-11-23 10:30:00,7.62,7.71,7.61,7.67,196000.0,7.62,7.71,7.61,7.67,196000.0
2011-11-23 11:00:00,7.66,7.69,7.65,7.66,140700.0,7.66,7.69,7.65,7.66,140700.0
2011-11-23 11:30:00,7.66,7.69,7.63,7.65,202000.0,7.66,7.69,7.63,7.65,202000.0
2011-11-23 12:00:00,7.65,7.7,7.63,7.66,199300.0,7.65,7.7,7.63,7.66,199300.0
2011-11-23 12:30:00,7.66,7.7,7.63,7.67,88800.0,7.66,7.7,7.63,7.67,88800.0
2011-11-23 13:00:00,7.67,7.68,7.63,7.67,136500.0,7.67,7.68,7.63,7.67,136500.0
2011-11-23 13:30:00,7.67,7.68,7.64,7.65,98700.0,7.67,7.68,7.64,7.65,98700.0
2011-11-23 14:00:00,7.64,7.66,7.64,7.65,154800.0,7.64,7.66,7.64,7.65,154800.0
2011-11-23 14:30:00,7.65,7.66,7.62,7.65,219000.0,7.65,7.66,7.62,7.65,219000.0
2011-11-23 15:00:00,7.65,7.69,7.64,7.66,241600.0,7.65,7.69,7.64,7.66,241600.0
2011-11-23 15:30:00,7.66,7.67,7.6,7.6,385800.0,7.66,7.67,7.6,7.6,385800.0
2011-11-25 09:30:00,7.63,7.75,7.41,7.64,237200.0,7.63,7.75,7.41,7.64,237200.0
2011-11-25 10:00:00,7.64,7.75,7.63,7.7,109800.0,7.64,7.75,7.63,7.7,109800.0
2011-11-25 10:30:00,7.7,7.75,7.69,7.71,112500.0,7.7,7.75,7.69,7.71,112500.0
2011-11-25 11:00:00,7.71,7.72,7.62,7.65,122200.0,7.71,7.72,7.62,7.65,122200.0
2011-11-25 11:30:00,7.64,7.67,7.52,7.56,117300.0,7.64,7.67,7.52,7.56,117300.0
2011-11-25 12:00:00,7.56,7.6,7.53,7.6,86500.0,7.56,7.6,7.53,7.6,86500.0
2011-11-25 12:30:00,7.6,7.65,7.54,7.54,289100.0,7.6,7.65,7.54,7.54,289100.0
2011-11-28 09:30:00,7.83,7.92,7.75,7.77,284900.0,7.83,7.92,7.75,7.77,284900.0
2011-11-28 10:00:00,7.79,7.84,7.78,7.82,154200.0,7.79,7.84,7.78,7.82,154200.0
2011-11-28 10:30:00,7.81,7.85,7.79,7.82,176300.0,7.81,7.85,7.79,7.82,176300.0
2011-11-28 11:00:00,7.82,7.9,7.8,7.89,173000.0,7.82,7.9,7.8,7.89,173000.0
2011-11-28 11:30:00,7.89,7.95,7.88,7.92,133800.0,7.89,7.95,7.88,7.92,133800.0
2011-11-28 12:00:00,7.93,7.96,7.91,7.93,131700.0,7.93,7.96,7.91,7.93,131700.0
2011-11-28 12:30:00,7.93,7.93,7.86,7.89,85600.0,7.93,7.93,7.86,7.89,85600.0
2011-11-28 13:00:00,7.89,7.98,7.89,7.97,132500.0,7.89,7.98,7.89,7.97,132500.0
2011-11-28 13:30:00,7.96,7.99,7.94,7.94,102800.0,7.96,7.99,7.94,7.94,102800.0
2011-11-28 14:00:00,7.94,7.99,7.91,7.98,106600.0,7.94,7.99,7.91,7.98,106600.0
2011-11-28 14:30:00,7.98,7.99,7.9,7.92,123500.0,7.98,7.99,7.9,7.92,123500.0
2011-11-28 15:00:00,7.92,7.94,7.83,7.86,197200.0,7.92,7.94,7.83,7.86,197200.0
2011-11-28 15:30:00,7.86,7.93,7.83,7.93,324700.0,7.86,7.93,7.83,7.93,324700.0
2011-11-29 09:30:00,7.94,7.94,7.79,7.8,147700.0,7.94,7.94,7.79,7.8,147700.0
2011-11-29 10:00:00,7.81,7.88,7.81,7.85,106300.0,7.81,7.88,7.81,7.85,106300.0
2011-11-29 10:30:00,7.82,7.83,7.75,7.77,98800.0,7.82,7.83,7.75,7.77,98800.0
2011-11-29 11:00:00,7.76,7.81,7.75,7.76,112200.0,7.76,7.81,7.75,7.76,112200.0
2011-11-29 11:30:00,7.77,7.79,7.68,7.7,97700.0,7.77,7.79,7.68,7.7,97700.0
2011-11-29 12:00:00,7.7,7.76,7.7,7.73,69700.0,7.7,7.76,7.7,7.73,69700.0
2011-11-29 12:30:00,7.72,7.72,7.67,7.69,88600.0,7.72,7.72,7.67,7.69,88600.0
2011-11-29 13:00:00,7.7,7.72,7.65,7.69,102800.0,7.7,7.72,7.65,7.69,102800.0
2011-11-29 13:30:00,7.68,7.69,7.63,7.64,94000.0,7.68,7.69,7.63,7.64,94000.0
2011-11-29 14:00:00,7.65,7.69,7.62,7.68,71400.0,7.65,7.69,7.62,7.68,71400.0
2011-11-29 14:30:00,7.68,7.72,7.68,7.69,77900.0,7.68,7.72,7.68,7.69,77900.0
2011-11-29 15:00:00,7.69,7.73,7.66,7.69,205300.0,7.69,7.73,7.66,7.69,205300.0
2011-11-29 15:30:00,7.69,7.7,7.66,7.67,274700.0,7.69,7.7,7.66,7.67,274700.0
2011-11-30 09:30:00,7.96,7.99,7.82,7.96,284400.0,7.96,7.99,7.82,7.96,284400.0
2011-11-30 10:00:00,7.97,7.98,7.86,7.92,125300.0,7.97,7.98,7.86,7.92,125300.0
2011-11-30 10:30:00,7.92,7.98,7.91,7.97,179400.0,7.92,7.98,7.91,7.97,179400.0
2011-11-30 11:00:00,7.96,7.96,7.92,7.94,102400.0,7.96,7.96,7.92,7.94,102400.0
2011-11-30 11:30:00,7.94,7.97,7.94,7.96,113800.0,7.94,7.97,7.94,7.96,113800.0
2011-11-30 12:00:00,7.96,7.97,7.94,7.94,61200.0,7.96,7.97,7.94,7.94,61200.0
2011-11-30 12:30:00,7.95,7.96,7.92,7.93,107300.0,7.95,7.96,7.92,7.93,107300.0
2011-11-30 13:00:00,7.93,7.95,7.9,7.91,79800.0,7.93,7.95,7.9,7.91,79800.0
2011-11-30 13:30:00,7.9,7.92,7.86,7.9,125500.0,7.9,7.92,7.86,7.9,125500.0
2011-11-30 14:00:00,7.9,7.92,7.88,7.91,119500.0,7.9,7.92,7.88,7.91,119500.0
2011-11-30 14:30:00,7.91,7.92,7.87,7.89,150900.0,7.91,7.92,7.87,7.89,150900.0
2011-11-30 15:00:00,7.9,7.93,7.87,7.92,160000.0,7.9,7.93,7.87,7.92,160000.0
2011-11-30 15:30:00,7.92,7.97,7.88,7.97,309400.0,7.92,7.97,7.88,7.97,309400.0
2011-12-01 09:30:00,7.98,8.0,7.87,7.95,144500.0,7.98,8.0,7.87,7.95,144500.0
2011-12-01 10:00:00,7.95,7.97,7.9,7.9,73100.0,7.95,7.97,7.9,7.9,73100.0
2011-12-01 10:30:00,7.91,7.91,7.8,7.81,112000.0,7.91,7.91,7.8,7.81,112000.0
2011-12-01 11:00:00,7.81,7.86,7.8,7.81,111600.0,7.81,7.86,7.8,7.81,111600.0
2011-12-01 11:30:00,7.8,7.83,7.78,7.83,98800.0,7.8,7.83,7.78,7.83,98800.0
2011-12-01 12:00:00,7.83,7.88,7.82,7.87,69700.0,7.83,7.88,7.82,7.87,69700.0
2011-12-01 12:30:00,7.87,7.88,7.83,7.84,55000.0,7.87,7.88,7.83,7.84,55000.0
2011-12-01 13:00:00,7.84,7.91,7.84,7.91,66200.0,7.84,7.91,7.84,7.91,66200.0
2011-12-01 13:30:00,7.91,7.98,7.9,7.98,89600.0,7.91,7.98,7.9,7.98,89600.0
2011-12-01 14:00:00,7.98,8.0,7.95,7.95,58300.0,7.98,8.0,7.95,7.95,58300.0
2011-12-01 14:30:00,7.96,7.97,7.93,7.94,51900.0,7.96,7.97,7.93,7.94,51900.0
2011-12-01 15:00:00,7.94,7.99,7.93,7.99,98000.0,7.94,7.99,7.93,7.99,98000.0
2011-12-01 15:30:00,7.98,7.99,7.94,7.94,236900.0,7.98,7.99,7.94,7.94,236900.0
2011-12-02 09:30:00,8.0,8.0,7.86,7.88,143700.0,8.0,8.0,7.86,7.88,143700.0
2011-12-02 10:00:00,7.88,7.98,7.88,7.96,85600.0,7.88,7.98,7.88,7.96,85600.0
2011-12-02 10:30:00,7.97,7.99,7.9,7.93,129000.0,7.97,7.99,7.9,7.93,129000.0
2011-12-02 11:00:00,7.93,7.94,7.88,7.91,79300.0,7.93,7.94,7.88,7.91,79300.0
2011-12-02 11:30:00,7.92,7.94,7.87,7.88,62900.0,7.92,7.94,7.87,7.88,62900.0
2011-12-02 12:00:00,7.88,7.91,7.86,7.89,47500.0,7.88,7.91,7.86,7.89,47500.0
2011-12-02 12:30:00,7.89,7.9,7.87,7.89,75400.0,7.89,7.9,7.87,7.89,75400.0
2011-12-02 13:00:00,7.89,7.9,7.86,7.89,65400.0,7.89,7.9,7.86,7.89,65400.0
2011-12-02 13:30:00,7.89,7.91,7.87,7.9,64900.0,7.89,7.91,7.87,7.9,64900.0
2011-12-02 14:00:00,7.9,7.9,7.86,7.88,52700.0,7.9,7.9,7.86,7.88,52700.0
2011-12-02 14:30:00,7.88,7.89,7.83,7.83,214300.0,7.88,7.89,7.83,7.83,214300.0
2011-12-02 15:00:00,7.83,7.86,7.81,7.84,189700.0,7.83,7.86,7.81,7.84,189700.0
2011-12-02 15:30:00,7.84,7.86,7.84,7.85,223000.0,7.84,7.86,7.84,7.85,223000.0
2011-12-05 09:30:00,7.95,7.95,7.85,7.9,106000.0,7.95,7.95,7.85,7.9,106000.0
2011-12-05 10:00:00,7.89,7.95,7.87,7.94,130700.0,7.89,7.95,7.87,7.94,130700.0
2011-12-05 10:30:00,7.95,7.96,7.89,7.92,89900.0,7.95,7.96,7.89,7.92,89900.0
2011-12-05 11:00:00,7.92,7.93,7.87,7.88,69600.0,7.92,7.93,7.87,7.88,69600.0
2011-12-05 11:30:00,7.88,7.89,7.85,7.87,113800.0,7.88,7.89,7.85,7.87,113800.0
2011-12-05 12:00:00,7.87,7.9,7.87,7.9,56700.0,7.87,7.9,7.87,7.9,56700.0
2011-12-05 12:30:00,7.9,7.92,7.89,7.92,98200.0,7.9,7.92,7.89,7.92,98200.0
2011-12-05 13:00:00,7.92,7.92,7.87,7.88,56800.0,7.92,7.92,7.87,7.88,56800.0
2011-12-05 13:30:00,7.88,7.89,7.83,7.86,98000.0,7.88,7.89,7.83,7.86,98000.0
2011-12-05 14:00:00,7.86,7.87,7.82,7.86,76600.0,7.86,7.87,7.82,7.86,76600.0
2011-12-05 14:30:00,7.85,7.86,7.8,7.85,128200.0,7.85,7.86,7.8,7.85,128200.0
2011-12-05 15:00:00,7.85,7.86,7.79,7.8,110200.0,7.85,7.86,7.79,7.8,110200.0
2011-12-05 15:30:00,7.8,7.86,7.79,7.85,262000.0,7.8,7.86,7.79,7.85,262000.0
2011-12-06 09:30:00,7.82,7.86,7.75,7.8,167600.0,7.82,7.86,7.75,7.8,167600.0
2011-12-06 10:00:00,7.82,7.84,7.78,7.79,100600.0,7.82,7.84,7.78,7.79,100600.0
2011-12-06 10:30:00,7.78,7.79,7.68,7.69,174400.0,7.78,7.79,7.68,7.69,174400.0
2011-12-06 11:00:00,7.69,7.73,7.67,7.69,87800.0,7.69,7.73,7.67,7.69,87800.0
2011-12-06 11:30:00,7.68,7.73,7.64,7.7,108400.0,7.68,7.73,7.64,7.7,108400.0
2011-12-06 12:00:00,7.7,7.73,7.67,7.7,57700.0,7.7,7.73,7.67,7.7,57700.0
2011-12-06 12:30:00,7.7,7.73,7.7,7.71,53300.0,7.7,7.73,7.7,7.71,53300.0
2011-12-06 13:00:00,7.71,7.77,7.71,7.75,82100.0,7.71,7.77,7.71,7.75,82100.0
2011-12-06 13:30:00,7.75,7.8,7.75,7.79,46900.0,7.75,7.8,7.75,7.79,46900.0
2011-12-06 14:00:00,7.79,7.79,7.74,7.76,36400.0,7.79,7.79,7.74,7.76,36400.0
2011-12-06 14:30:00,7.75,7.88,7.75,7.84,150300.0,7.75,7.88,7.75,7.84,150300.0
2011-12-06 15:00:00,7.84,7.88,7.82,7.83,54400.0,7.84,7.88,7.82,7.83,54400.0
2011-12-06 15:30:00,7.83,7.85,7.78,7.8,250900.0,7.83,7.85,7.78,7.8,250900.0
2011-12-07 09:30:00,7.72,7.75,7.63,7.71,115200.0,7.72,7.75,7.63,7.71,115200.0
2011-12-07 10:00:00,7.7,7.7,7.6,7.62,89700.0,7.7,7.7,7.6,7.62,89700.0
2011-12-07 10:30:00,7.61,7.66,7.6,7.63,72500.0,7.61,7.66,7.6,7.63,72500.0
2011-12-07 11:00:00,7.64,7.71,7.64,7.7,55400.0,7.64,7.71,7.64,7.7,55400.0
2011-12-07 11:30:00,7.71,7.79,7.71,7.77,49600.0,7.71,7.79,7.71,7.77,49600.0
2011-12-07 12:00:00,7.77,7.79,7.73,7.78,47500.0,7.77,7.79,7.73,7.78,47500.0
2011-12-07 12:30:00,7.78,7.81,7.75,7.79,39100.0,7.78,7.81,7.75,7.79,39100.0
2011-12-07 13:00:00,7.79,7.79,7.7,7.75,63700.0,7.79,7.79,7.7,7.75,63700.0
2011-12-07 13:30:00,7.75,7.75,7.69,7.72,45800.0,7.75,7.75,7.69,7.72,45800.0
2011-12-07 14:00:00,7.71,7.74,7.68,7.71,27000.0,7.71,7.74,7.68,7.71,27000.0
2011-12-07 14:30:00,7.7,7.71,7.63,7.65,67300.0,7.7,7.71,7.63,7.65,67300.0
2011-12-07 15:00:00,7.66,7.7,7.62,7.69,74100.0,7.66,7.7,7.62,7.69,74100.0
2011-12-07 15:30:00,7.69,7.76,7.68,7.74,196100.0,7.69,7.76,7.68,7.74,196100.0
2011-12-08 09:30:00,7.67,7.76,7.6,7.63,48700.0,7.67,7.76,7.6,7.63,48700.0
2011-12-08 10:00:00,7.64,7.69,7.56,7.6,90700.0,7.64,7.69,7.56,7.6,90700.0
2011-12-08 10:30:00,7.59,7.63,7.56,7.56,136700.0,7.59,7.63,7.56,7.56,136700.0
2011-12-08 11:00:00,7.56,7.58,7.52,7.55,90400.0,7.56,7.58,7.52,7.55,90400.0
2011-12-08 11:30:00,7.56,7.58,7.52,7.55,54100.0,7.56,7.58,7.52,7.55,54100.0
2011-12-08 12:00:00,7.55,7.57,7.52,7.53,49300.0,7.55,7.57,7.52,7.53,49300.0
2011-12-08 12:30:00,7.53,7.54,7.5,7.51,113500.0,7.53,7.54,7.5,7.51,113500.0
2011-12-08 13:00:00,7.51,7.52,7.45,7.45,173900.0,7.51,7.52,7.45,7.45,173900.0
2011-12-08 13:30:00,7.45,7.48,7.42,7.47,101900.0,7.45,7.48,7.42,7.47,101900.0
2011-12-08 14:00:00,7.47,7.5,7.45,7.45,50800.0,7.47,7.5,7.45,7.45,50800.0
2011-12-08 14:30:00,7.45,7.45,7.4,7.41,77300.0,7.45,7.45,7.4,7.41,77300.0
2011-12-08 15:00:00,7.42,7.48,7.4,7.47,86800.0,7.42,7.48,7.4,7.47,86800.0
2011-12-08 15:30:00,7.46,7.5,7.4,7.41,260700.0,7.46,7.5,7.4,7.41,260700.0
2011-12-09 09:30:00,7.45,7.45,7.26,7.28,142100.0,7.45,7.45,7.26,7.28,142100.0
2011-12-09 10:00:00,7.28,7.38,7.26,7.35,151400.0,7.28,7.38,7.26,7.35,151400.0
2011-12-09 10:30:00,7.34,7.4,7.34,7.39,101600.0,7.34,7.4,7.34,7.39,101600.0
2011-12-09 11:00:00,7.4,7.47,7.4,7.45,60100.0,7.4,7.47,7.4,7.45,60100.0
2011-12-09 11:30:00,7.45,7.51,7.44,7.47,99600.0,7.45,7.51,7.44,7.47,99600.0
2011-12-09 12:00:00,7.46,7.5,7.45,7.49,35200.0,7.46,7.5,7.45,7.49,35200.0
2011-12-09 12:30:00,7.48,7.52,7.47,7.47,66400.0,7.48,7.52,7.47,7.47,66400.0
2011-12-09 13:00:00,7.48,7.54,7.48,7.54,37900.0,7.48,7.54,7.48,7.54,37900.0
2011-12-09 13:30:00,7.53,7.58,7.53,7.55,72400.0,7.53,7.58,7.53,7.55,72400.0
2011-12-09 14:00:00,7.55,7.59,7.54,7.59,43600.0,7.55,7.59,7.54,7.59,43600.0
2011-12-09 14:30:00,7.58,7.6,7.57,7.6,56100.0,7.58,7.6,7.57,7.6,56100.0
2011-12-09 15:00:00,7.6,7.6,7.56,7.59,57700.0,7.6,7.6,7.56,7.59,57700.0
2011-12-09 15:30:00,7.59,7.63,7.56,7.57,213800.0,7.59,7.63,7.56,7.57,213800.0
2011-12-12 09:30:00,7.49,7.58,7.26,7.27,185200.0,7.49,7.58,7.26,7.27,185200.0
2011-12-12 10:00:00,7.27,7.33,7.25,7.3,98000.0,7.27,7.33,7.25,7.3,98000.0
2011-12-12 10:30:00,7.31,7.34,7.3,7.34,19800.0,7.31,7.34,7.3,7.34,19800.0
2011-12-12 11:00:00,7.34,7.34,7.29,7.31,56100.0,7.34,7.34,7.29,7.31,56100.0
2011-12-12 11:30:00,7.31,7.31,7.25,7.26,56600.0,7.31,7.31,7.25,7.26,56600.0
2011-12-12 12:00:00,7.26,7.29,7.26,7.28,26400.0,7.26,7.29,7.26,7.28,26400.0
2011-12-12 12:30:00,7.28,7.3,7.27,7.3,23700.0,7.28,7.3,7.27,7.3,23700.0
2011-12-12 13:00:00,7.3,7.32,7.29,7.32,49100.0,7.3,7.32,7.29,7.32,49100.0
2011-12-12 13:30:00,7.32,7.34,7.31,7.34,38900.0,7.32,7.34,7.31,7.34,38900.0
2011-12-12 14:00:00,7.34,7.35,7.3,7.31,48600.0,7.34,7.35,7.3,7.31,48600.0
2011-12-12 14:30:00,7.31,7.32,7.28,7.31,52300.0,7.31,7.32,7.28,7.31,52300.0
2011-12-12 15:00:00,7.31,7.34,7.3,7.33,53100.0,7.31,7.34,7.3,7.33,53100.0
2011-12-12 15:30:00,7.33,7.42,7.33,7.42,174900.0,7.33,7.42,7.33,7.42,174900.0
2011-12-13 09:30:00,7.46,7.54,7.39,7.43,76800.0,7.46,7.54,7.39,7.43,76800.0
2011-12-13 10:00:00,7.43,7.49,7.42,7.46,20300.0,7.43,7.49,7.42,7.46,20300.0
2011-12-13 10:30:00,7.46,7.48,7.4,7.44,96100.0,7.46,7.48,7.4,7.44,96100.0
2011-12-13 11:00:00,7.43,7.43,7.36,7.39,55600.0,7.43,7.43,7.36,7.39,55600.0
2011-12-13 11:30:00,7.39,7.43,7.38,7.4,36500.0,7.39,7.43,7.38,7.4,36500.0
2011-12-13 12:00:00,7.41,7.41,7.35,7.35,29500.0,7.41,7.41,7.35,7.35,29500.0
2011-12-13 12:30:00,7.36,7.37,7.32,7.36,58700.0,7.36,7.37,7.32,7.36,58700.0
2011-12-13 13:00:00,7.35,7.36,7.32,7.32,40600.0,7.35,7.36,7.32,7.32,40600.0
2011-12-13 13:30:00,7.32,7.33,7.27,7.28,41800.0,7.32,7.33,7.27,7.28,41800.0
2011-12-13 14:00:00,7.28,7.35,7.25,7.32,69000.0,7.28,7.35,7.25,7.32,69000.0
2011-12-13 14:30:00,7.32,7.32,7.21,7.23,64000.0,7.32,7.32,7.21,7.23,64000.0
2011-12-13 15:00:00,7.22,7.25,7.13,7.14,113100.0,7.22,7.25,7.13,7.14,113100.0
2011-12-13 15:30:00,7.15,7.17,7.09,7.13,247400.0,7.15,7.17,7.09,7.13,247400.0
2011-12-14 09:30:00,7.07,7.13,7.01,7.08,127900.0,7.07,7.13,7.01,7.08,127900.0
2011-12-14 10:00:00,7.08,7.14,7.06,7.14,143400.0,7.08,7.14,7.06,7.14,143400.0
2011-12-14 10:30:00,7.14,7.2,7.08,7.11,151900.0,7.14,7.2,7.08,7.11,151900.0
2011-12-14 11:00:00,7.11,7.12,7.07,7.1,89100.0,7.11,7.12,7.07,7.1,89100.0
2011-12-14 11:30:00,7.1,7.1,7.06,7.07,52000.0,7.1,7.1,7.06,7.07,52000.0
2011-12-14 12:00:00,7.07,7.12,7.06,7.12,21800.0,7.07,7.12,7.06,7.12,21800.0
2011-12-14 12:30:00,7.12,7.2,7.12,7.18,52500.0,7.12,7.2,7.12,7.18,52500.0
2011-12-14 13:00:00,7.19,7.27,7.18,7.24,75400.0,7.19,7.27,7.18,7.24,75400.0
2011-12-14 13:30:00,7.24,7.25,7.14,7.15,53000.0,7.24,7.25,7.14,7.15,53000.0
2011-12-14 14:00:00,7.15,7.2,7.11,7.19,58200.0,7.15,7.2,7.11,7.19,58200.0
2011-12-14 14:30:00,7.19,7.19,7.12,7.14,57100.0,7.19,7.19,7.12,7.14,57100.0
2011-12-14 15:00:00,7.13,7.17,7.1,7.15,73300.0,7.13,7.17,7.1,7.15,73300.0
2011-12-14 15:30:00,7.15,7.2,7.13,7.2,286500.0,7.15,7.2,7.13,7.2,286500.0
2011-12-15 09:30:00,7.25,7.34,7.23,7.25,123300.0,7.25,7.34,7.23,7.25,123300.0
2011-12-15 10:00:00,7.26,7.3,7.25,7.26,107500.0,7.26,7.3,7.25,7.26,107500.0
2011-12-15 10:30:00,7.26,7.26,7.15,7.2,103600.0,7.26,7.26,7.15,7.2,103600.0
2011-12-15 11:00:00,7.19,7.2,7.14,7.2,62500.0,7.19,7.2,7.14,7.2,62500.0
2011-12-15 11:30:00,7.2,7.2,7.15,7.17,71900.0,7.2,7.2,7.15,7.17,71900.0
2011-12-15 12:00:00,7.17,7.23,7.16,7.23,51300.0,7.17,7.23,7.16,7.23,51300.0
2011-12-15 12:30:00,7.23,7.24,7.19,7.19,41500.0,7.23,7.24,7.19,7.19,41500.0
2011-12-15 13:00:00,7.2,7.2,7.18,7.18,41700.0,7.2,7.2,7.18,7.18,41700.0
2011-12-15 13:30:00,7.18,7.22,7.14,7.22,80500.0,7.18,7.22,7.14,7.22,80500.0
2011-12-15 14:00:00,7.21,7.22,7.15,7.15,61700.0,7.21,7.22,7.15,7.15,61700.0
2011-12-15 14:30:00,7.16,7.17,7.09,7.09,99400.0,7.16,7.17,7.09,7.09,99400.0
2011-12-15 15:00:00,7.1,7.14,7.08,7.11,114900.0,7.1,7.14,7.08,7.11,114900.0
2011-12-15 15:30:00,7.1,7.14,7.09,7.13,203700.0,7.1,7.14,7.09,7.13,203700.0
2011-12-16 09:30:00,7.16,7.24,7.09,7.2,273400.0,7.16,7.24,7.09,7.2,273400.0
2011-12-16 10:00:00,7.19,7.34,7.19,7.31,108400.0,7.19,7.34,7.19,7.31,108400.0
2011-12-16 10:30:00,7.31,7.36,7.28,7.35,69100.0,7.31,7.36,7.28,7.35,69100.0
2011-12-16 11:00:00,7.35,7.36,7.27,7.3,53800.0,7.35,7.36,7.27,7.3,53800.0
2011-12-16 11:30:00,7.29,7.3,7.26,7.27,35600.0,7.29,7.3,7.26,7.27,35600.0
2011-12-16 12:00:00,7.26,7.29,7.22,7.26,46600.0,7.26,7.29,7.22,7.26,46600.0
2011-12-16 12:30:00,7.26,7.28,7.22,7.27,60400.0,7.26,7.28,7.22,7.27,60400.0
2011-12-16 13:00:00,7.26,7.29,7.26,7.26,20500.0,7.26,7.29,7.26,7.26,20500.0
2011-12-16 13:30:00,7.27,7.3,7.26,7.27,47800.0,7.27,7.3,7.26,7.27,47800.0
2011-12-16 14:00:00,7.28,7.29,7.26,7.27,34600.0,7.28,7.29,7.26,7.27,34600.0
2011-12-16 14:30:00,7.26,7.29,7.24,7.27,58700.0,7.26,7.29,7.24,7.27,58700.0
2011-12-16 15:00:00,7.27,7.28,7.24,7.24,57100.0,7.27,7.28,7.24,7.24,57100.0
2011-12-16 15:30:00,7.23,7.27,7.21,7.26,277300.0,7.23,7.27,7.21,7.26,277300.0
2011-12-19 09:30:00,7.29,7.34,7.21,7.23,83000.0,7.29,7.34,7.21,7.23,83000.0
2011-12-19 10:00:00,7.23,7.23,7.2,7.2,41200.0,7.23,7.23,7.2,7.2,41200.0
2011-12-19 10:30:00,7.2,7.21,7.1,7.1,101400.0,7.2,7.21,7.1,7.1,101400.0
2011-12-19 11:00:00,7.1,7.1,7.07,7.07,40200.0,7.1,7.1,7.07,7.07,40200.0
2011-12-19 11:30:00,7.07,7.08,7.03,7.07,56500.0,7.07,7.08,7.03,7.07,56500.0
2011-12-19 12:00:00,7.07,7.08,7.07,7.07,16100.0,7.07,7.08,7.07,7.07,16100.0
2011-12-19 12:30:00,7.07,7.08,7.07,7.07,44800.0,7.07,7.08,7.07,7.07,44800.0
2011-12-19 13:00:00,7.07,7.09,7.04,7.05,87100.0,7.07,7.09,7.04,7.05,87100.0
2011-12-19 13:30:00,7.05,7.05,7.03,7.04,28600.0,7.05,7.05,7.03,7.04,28600.0
2011-12-19 14:00:00,7.04,7.05,7.02,7.03,32900.0,7.04,7.05,7.02,7.03,32900.0
2011-12-19 14:30:00,7.02,7.04,7.01,7.04,31900.0,7.02,7.04,7.01,7.04,31900.0
2011-12-19 15:00:00,7.04,7.04,6.95,6.97,166200.0,7.04,7.04,6.95,6.97,166200.0
2011-12-19 15:30:00,6.97,6.98,6.93,6.96,190200.0,6.97,6.98,6.93,6.96,190200.0
2011-12-20 09:30:00,7.11,7.18,7.06,7.09,98600.0,7.11,7.18,7.06,7.09,98600.0
2011-12-20 10:00:00,7.1,7.18,7.08,7.18,106600.0,7.1,7.18,7.08,7.18,106600.0
2011-12-20 10:30:00,7.19,7.19,7.14,7.15,96400.0,7.19,7.19,7.14,7.15,96400.0
2011-12-20 11:00:00,7.16,7.2,7.15,7.18,90100.0,7.16,7.2,7.15,7.18,90100.0
2011-12-20 11:30:00,7.19,7.22,7.17,7.19,92500.0,7.19,7.22,7.17,7.19,92500.0
2011-12-20 12:00:00,7.19,7.22,7.18,7.19,59300.0,7.19,7.22,7.18,7.19,59300.0
2011-12-20 12:30:00,7.19,7.2,7.16,7.19,91400.0,7.19,7.2,7.16,7.19,91400.0
2011-12-20 13:00:00,7.19,7.23,7.19,7.21,83700.0,7.19,7.23,7.19,7.21,83700.0
2011-12-20 13:30:00,7.21,7.22,7.19,7.21,41400.0,7.21,7.22,7.19,7.21,41400.0
2011-12-20 14:00:00,7.21,7.25,7.17,7.24,118700.0,7.21,7.25,7.17,7.24,118700.0
2011-12-20 14:30:00,7.23,7.29,7.23,7.27,117300.0,7.23,7.29,7.23,7.27,117300.0
2011-12-20 15:00:00,7.27,7.3,7.24,7.27,110800.0,7.27,7.3,7.24,7.27,110800.0
2011-12-20 15:30:00,7.28,7.28,7.23,7.25,172700.0,7.28,7.28,7.23,7.25,172700.0
2011-12-21 09:30:00,7.2,7.2,7.04,7.11,58700.0,7.2,7.2,7.04,7.11,58700.0
2011-12-21 10:00:00,7.12,7.16,7.07,7.07,66100.0,7.12,7.16,7.07,7.07,66100.0
2011-12-21 10:30:00,7.08,7.11,7.0,7.05,59600.0,7.08,7.11,7.0,7.05,59600.0
2011-12-21 11:00:00,7.04,7.04,7.0,7.01,47400.0,7.04,7.04,7.0,7.01,47400.0
2011-12-21 11:30:00,7.01,7.04,7.0,7.02,53700.0,7.01,7.04,7.0,7.02,53700.0
2011-12-21 12:00:00,7.02,7.04,6.99,6.99,53200.0,7.02,7.04,6.99,6.99,53200.0
2011-12-21 12:30:00,6.99,7.05,6.99,7.05,31000.0,6.99,7.05,6.99,7.05,31000.0
2011-12-21 13:00:00,7.05,7.08,7.03,7.05,28500.0,7.05,7.08,7.03,7.05,28500.0
2011-12-21 13:30:00,7.05,7.05,6.98,7.02,64000.0,7.05,7.05,6.98,7.02,64000.0
2011-12-21 14:00:00,7.03,7.03,7.02,7.03,48300.0,7.03,7.03,7.02,7.03,48300.0
2011-12-21 14:30:00,7.03,7.1,7.02,7.09,97400.0,7.03,7.1,7.02,7.09,97400.0
2011-12-21 15:00:00,7.09,7.14,7.07,7.11,39100.0,7.09,7.14,7.07,7.11,39100.0
2011-12-21 15:30:00,7.12,7.17,7.11,7.17,127100.0,7.12,7.17,7.11,7.17,127100.0
2011-12-22 09:30:00,7.17,7.28,7.08,7.23,105400.0,7.17,7.28,7.08,7.23,105400.0
2011-12-22 10:00:00,7.23,7.25,7.19,7.19,54300.0,7.23,7.25,7.19,7.19,54300.0
2011-12-22 10:30:00,7.2,7.25,7.17,7.25,47200.0,7.2,7.25,7.17,7.25,47200.0
2011-12-22 11:00:00,7.25,7.28,7.22,7.26,44200.0,7.25,7.28,7.22,7.26,44200.0
2011-12-22 11:30:00,7.27,7.3,7.24,7.28,43900.0,7.27,7.3,7.24,7.28,43900.0
2011-12-22 12:00:00,7.28,7.33,7.27,7.33,58200.0,7.28,7.33,7.27,7.33,58200.0
2011-12-22 12:30:00,7.32,7.33,7.28,7.28,39300.0,7.32,7.33,7.28,7.28,39300.0
2011-12-22 13:00:00,7.28,7.32,7.28,7.32,39400.0,7.28,7.32,7.28,7.32,39400.0
2011-12-22 13:30:00,7.32,7.33,7.29,7.29,56200.0,7.32,7.33,7.29,7.29,56200.0
2011-12-22 14:00:00,7.3,7.31,7.28,7.31,47800.0,7.3,7.31,7.28,7.31,47800.0
2011-12-22 14:30:00,7.31,7.32,7.28,7.28,73100.0,7.31,7.32,7.28,7.28,73100.0
2011-12-22 15:00:00,7.29,7.33,7.28,7.33,59000.0,7.29,7.33,7.28,7.33,59000.0
2011-12-22 15:30:00,7.33,7.34,7.29,7.32,136100.0,7.33,7.34,7.29,7.32,136100.0
2011-12-23 09:30:00,8.33,8.71,8.22,8.53,2183700.0,8.33,8.71,8.22,8.53,2183700.0
2011-12-23 10:00:00,8.53,8.53,8.21,8.42,1290200.0,8.53,8.53,8.21,8.42,1290200.0
2011-12-23 10:30:00,8.42,8.47,8.35,8.46,467100.0,8.42,8.47,8.35,8.46,467100.0
2011-12-23 11:00:00,8.46,8.54,8.38,8.39,577400.0,8.46,8.54,8.38,8.39,577400.0
2011-12-23 11:30:00,8.4,8.44,8.38,8.43,224500.0,8.4,8.44,8.38,8.43,224500.0
2011-12-23 12:00:00,8.44,8.44,8.31,8.34,307700.0,8.44,8.44,8.31,8.34,307700.0
2011-12-23 12:30:00,8.34,8.39,8.28,8.36,305100.0,8.34,8.39,8.28,8.36,305100.0
2011-12-23 13:00:00,8.35,8.4,8.34,8.37,179200.0,8.35,8.4,8.34,8.37,179200.0
2011-12-23 13:30:00,8.37,8.41,8.35,8.35,263300.0,8.37,8.41,8.35,8.35,263300.0
2011-12-23 14:00:00,8.35,8.36,8.32,8.36,108500.0,8.35,8.36,8.32,8.36,108500.0
2011-12-23 14:30:00,8.36,8.42,8.35,8.37,211800.0,8.36,8.42,8.35,8.37,211800.0
2011-12-23 15:00:00,8.38,8.38,8.27,8.29,241800.0,8.38,8.38,8.27,8.29,241800.0
2011-12-23 15:30:00,8.28,8.34,8.2,8.2,702600.0,8.28,8.34,8.2,8.2,702600.0
2011-12-27 09:30:00,8.16,8.17,7.99,8.02,279400.0,8.16,8.17,7.99,8.02,279400.0
2011-12-27 10:00:00,8.03,8.09,8.02,8.05,66900.0,8.03,8.09,8.02,8.05,66900.0
2011-12-27 10:30:00,8.05,8.06,7.87,7.9,198200.0,8.05,8.06,7.87,7.9,198200.0
2011-12-27 11:00:00,7.91,7.97,7.9,7.95,81300.0,7.91,7.97,7.9,7.95,81300.0
2011-12-27 11:30:00,7.95,7.96,7.92,7.92,49000.0,7.95,7.96,7.92,7.92,49000.0
2011-12-27 12:00:00,7.92,8.01,7.92,7.99,57000.0,7.92,8.01,7.92,7.99,57000.0
2011-12-27 12:30:00,7.99,8.0,7.96,7.96,47100.0,7.99,8.0,7.96,7.96,47100.0
2011-12-27 13:00:00,7.96,7.96,7.9,7.91,54500.0,7.96,7.96,7.9,7.91,54500.0
2011-12-27 13:30:00,7.91,7.94,7.91,7.93,53000.0,7.91,7.94,7.91,7.93,53000.0
2011-12-27 14:00:00,7.93,7.93,7.89,7.89,78600.0,7.93,7.93,7.89,7.89,78600.0
2011-12-27 14:30:00,7.89,7.9,7.86,7.87,101000.0,7.89,7.9,7.86,7.87,101000.0
2011-12-27 15:00:00,7.87,7.91,7.87,7.91,90600.0,7.87,7.91,7.87,7.91,90600.0
2011-12-27 15:30:00,7.9,7.92,7.86,7.91,321900.0,7.9,7.92,7.86,7.91,321900.0
2011-12-28 09:30:00,7.95,7.96,7.78,7.8,131300.0,7.95,7.96,7.78,7.8,131300.0
2011-12-28 10:00:00,7.8,7.8,7.72,7.73,145100.0,7.8,7.8,7.72,7.73,145100.0
2011-12-28 10:30:00,7.73,7.79,7.73,7.79,62100.0,7.73,7.79,7.73,7.79,62100.0
2011-12-28 11:00:00,7.79,7.79,7.7,7.71,65400.0,7.79,7.79,7.7,7.71,65400.0
2011-12-28 11:30:00,7.7,7.72,7.67,7.72,72100.0,7.7,7.72,7.67,7.72,72100.0
2011-12-28 12:00:00,7.72,7.73,7.69,7.71,36900.0,7.72,7.73,7.69,7.71,36900.0
2011-12-28 12:30:00,7.7,7.75,7.66,7.68,59000.0,7.7,7.75,7.66,7.68,59000.0
2011-12-28 13:00:00,7.67,7.69,7.67,7.69,35700.0,7.67,7.69,7.67,7.69,35700.0
2011-12-28 13:30:00,7.69,7.74,7.68,7.68,54400.0,7.69,7.74,7.68,7.68,54400.0
2011-12-28 14:00:00,7.68,7.68,7.65,7.68,82100.0,7.68,7.68,7.65,7.68,82100.0
2011-12-28 14:30:00,7.67,7.69,7.66,7.68,48300.0,7.67,7.69,7.66,7.68,48300.0
2011-12-28 15:00:00,7.68,7.7,7.62,7.64,115600.0,7.68,7.7,7.62,7.64,115600.0
2011-12-28 15:30:00,7.64,7.65,7.61,7.61,231200.0,7.64,7.65,7.61,7.61,231200.0
2011-12-29 09:30:00,7.58,7.73,7.51,7.57,96700.0,7.58,7.73,7.51,7.57,96700.0
2011-12-29 10:00:00,7.57,7.7,7.55,7.68,66400.0,7.57,7.7,7.55,7.68,66400.0
2011-12-29 10:30:00,7.69,7.7,7.61,7.62,25000.0,7.69,7.7,7.61,7.62,25000.0
2011-12-29 11:00:00,7.62,7.63,7.58,7.62,50700.0,7.62,7.63,7.58,7.62,50700.0
2011-12-29 11:30:00,7.62,7.66,7.61,7.63,34900.0,7.62,7.66,7.61,7.63,34900.0
2011-12-29 12:00:00,7.64,7.65,7.6,7.6,48400.0,7.64,7.65,7.6,7.6,48400.0
2011-12-29 12:30:00,7.61,7.61,7.55,7.56,59100.0,7.61,7.61,7.55,7.56,59100.0
2011-12-29 13:00:00,7.56,7.6,7.55,7.57,49700.0,7.56,7.6,7.55,7.57,49700.0
2011-12-29 13:30:00,7.57,7.6,7.56,7.56,24100.0,7.57,7.6,7.56,7.56,24100.0
2011-12-29 14:00:00,7.57,7.58,7.55,7.57,27100.0,7.57,7.58,7.55,7.57,27100.0
2011-12-29 14:30:00,7.57,7.6,7.57,7.59,27800.0,7.57,7.6,7.57,7.59,27800.0
2011-12-29 15:00:00,7.59,7.64,7.58,7.63,80600.0,7.59,7.64,7.58,7.63,80600.0
2011-12-29 15:30:00,7.63,7.67,7.62,7.64,190800.0,7.63,7.67,7.62,7.64,190800.0
2011-12-30 09:30:00,7.61,7.73,7.59,7.7,83600.0,7.61,7.73,7.59,7.7,83600.0
2011-12-30 10:00:00,7.7,7.71,7.64,7.68,56400.0,7.7,7.71,7.64,7.68,56400.0
2011-12-30 10:30:00,7.67,7.71,7.67,7.71,79100.0,7.67,7.71,7.67,7.71,79100.0
2011-12-30 11:00:00,7.71,7.74,7.69,7.73,62800.0,7.71,7.74,7.69,7.73,62800.0
2011-12-30 11:30:00,7.72,7.74,7.72,7.73,21400.0,7.72,7.74,7.72,7.73,21400.0
2011-12-30 12:00:00,7.74,7.75,7.73,7.74,35700.0,7.74,7.75,7.73,7.74,35700.0
2011-12-30 12:30:00,7.74,7.75,7.72,7.73,38800.0,7.74,7.75,7.72,7.73,38800.0
2011-12-30 13:00:00,7.72,7.72,7.68,7.68,58700.0,7.72,7.72,7.68,7.68,58700.0
2011-12-30 13:30:00,7.68,7.68,7.63,7.65,57700.0,7.68,7.68,7.63,7.65,57700.0
2011-12-30 14:00:00,7.65,7.65,7.6,7.61,51400.0,7.65,7.65,7.6,7.61,51400.0
2011-12-30 14:30:00,7.61,7.62,7.6,7.6,63900.0,7.61,7.62,7.6,7.6,63900.0
2011-12-30 15:00:00,7.61,7.62,7.6,7.61,60800.0,7.61,7.62,7.6,7.61,60800.0
2011-12-30 15:30:00,7.61,7.61,7.54,7.55,170800.0,7.61,7.61,7.54,7.55,170800.0
2012-01-03 09:30:00,8.16,8.35,8.08,8.24,578600.0,8.16,8.35,8.08,8.24,578600.0
2012-01-03 10:00:00,8.25,8.37,8.23,8.25,332200.0,8.25,8.37,8.23,8.25,332200.0
2012-01-03 10:30:00,8.25,8.25,8.17,8.2,156200.0,8.25,8.25,8.17,8.2,156200.0
2012-01-03 11:00:00,8.21,8.21,8.08,8.14,223600.0,8.21,8.21,8.08,8.14,223600.0
2012-01-03 11:30:00,8.14,8.19,8.14,8.16,135000.0,8.14,8.19,8.14,8.16,135000.0
2012-01-03 12:00:00,8.16,8.16,8.11,8.12,64400.0,8.16,8.16,8.11,8.12,64400.0
2012-01-03 12:30:00,8.12,8.13,7.99,8.07,160200.0,8.12,8.13,7.99,8.07,160200.0
2012-01-03 13:00:00,8.07,8.11,8.05,8.09,53700.0,8.07,8.11,8.05,8.09,53700.0
2012-01-03 13:30:00,8.1,8.16,8.09,8.14,118600.0,8.1,8.16,8.09,8.14,118600.0
2012-01-03 14:00:00,8.14,8.2,8.13,8.16,91000.0,8.14,8.2,8.13,8.16,91000.0
2012-01-03 14:30:00,8.16,8.2,8.15,8.2,91800.0,8.16,8.2,8.15,8.2,91800.0
2012-01-03 15:00:00,8.19,8.2,8.16,8.17,101900.0,8.19,8.2,8.16,8.17,101900.0
2012-01-03 15:30:00,8.16,8.17,8.09,8.12,281400.0,8.16,8.17,8.09,8.12,281400.0
2012-01-04 09:30:00,8.06,8.13,7.86,7.93,237000.0,8.06,8.13,7.86,7.93,237000.0
2012-01-04 10:00:00,7.93,7.94,7.84,7.86,126100.0,7.93,7.94,7.84,7.86,126100.0
2012-01-04 10:30:00,7.86,7.87,7.75,7.85,240900.0,7.86,7.87,7.75,7.85,240900.0
2012-01-04 11:00:00,7.85,7.86,7.8,7.82,100600.0,7.85,7.86,7.8,7.82,100600.0
2012-01-04 11:30:00,7.81,7.89,7.81,7.88,92800.0,7.81,7.89,7.81,7.88,92800.0
2012-01-04 12:00:00,7.88,7.9,7.87,7.89,37600.0,7.88,7.9,7.87,7.89,37600.0
2012-01-04 12:30:00,7.89,7.89,7.87,7.89,35300.0,7.89,7.89,7.87,7.89,35300.0
2012-01-04 13:00:00,7.88,7.89,7.85,7.89,26400.0,7.88,7.89,7.85,7.89,26400.0
2012-01-04 13:30:00,7.88,7.9,7.87,7.89,83800.0,7.88,7.9,7.87,7.89,83800.0
2012-01-04 14:00:00,7.89,7.9,7.88,7.9,28800.0,7.89,7.9,7.88,7.9,28800.0
2012-01-04 14:30:00,7.89,7.91,7.89,7.89,68000.0,7.89,7.91,7.89,7.89,68000.0
2012-01-04 15:00:00,7.89,7.95,7.88,7.95,78400.0,7.89,7.95,7.88,7.95,78400.0
2012-01-04 15:30:00,7.95,7.97,7.84,7.85,334900.0,7.95,7.97,7.84,7.85,334900.0
2012-01-05 09:30:00,7.84,7.88,7.79,7.87,58600.0,7.84,7.88,7.79,7.87,58600.0
2012-01-05 10:00:00,7.87,7.88,7.8,7.88,66300.0,7.87,7.88,7.8,7.88,66300.0
2012-01-05 10:30:00,7.88,7.89,7.83,7.88,65400.0,7.88,7.89,7.83,7.88,65400.0
2012-01-05 11:00:00,7.88,7.97,7.88,7.96,100300.0,7.88,7.97,7.88,7.96,100300.0
2012-01-05 11:30:00,7.96,7.97,7.94,7.96,55500.0,7.96,7.97,7.94,7.96,55500.0
2012-01-05 12:00:00,7.96,7.96,7.93,7.95,26400.0,7.96,7.96,7.93,7.95,26400.0
2012-01-05 12:30:00,7.95,8.08,7.94,8.06,104200.0,7.95,8.08,7.94,8.06,104200.0
2012-01-05 13:00:00,8.06,8.14,8.06,8.14,82500.0,8.06,8.14,8.06,8.14,82500.0
2012-01-05 13:30:00,8.14,8.18,8.14,8.16,68900.0,8.14,8.18,8.14,8.16,68900.0
2012-01-05 14:00:00,8.17,8.17,8.11,8.11,82300.0,8.17,8.17,8.11,8.11,82300.0
2012-01-05 14:30:00,8.11,8.12,8.07,8.07,64900.0,8.11,8.12,8.07,8.07,64900.0
2012-01-05 15:00:00,8.07,8.1,8.06,8.07,117900.0,8.07,8.1,8.06,8.07,117900.0
2012-01-05 15:30:00,8.07,8.12,8.06,8.07,194000.0,8.07,8.12,8.06,8.07,194000.0
2012-01-06 09:30:00,8.05,8.09,7.92,8.05,109500.0,8.05,8.09,7.92,8.05,109500.0
2012-01-06 10:00:00,8.05,8.18,8.04,8.16,82000.0,8.05,8.18,8.04,8.16,82000.0
2012-01-06 10:30:00,8.15,8.15,8.12,8.13,60700.0,8.15,8.15,8.12,8.13,60700.0
2012-01-06 11:00:00,8.14,8.17,8.08,8.09,98900.0,8.14,8.17,8.08,8.09,98900.0
2012-01-06 11:30:00,8.08,8.11,8.05,8.09,46600.0,8.08,8.11,8.05,8.09,46600.0
2012-01-06 12:00:00,8.1,8.1,8.05,8.09,48300.0,8.1,8.1,8.05,8.09,48300.0
2012-01-06 12:30:00,8.1,8.1,8.05,8.06,56800.0,8.1,8.1,8.05,8.06,56800.0
2012-01-06 13:00:00,8.07,8.07,8.01,8.02,55500.0,8.07,8.07,8.01,8.02,55500.0
2012-01-06 13:30:00,8.03,8.09,8.0,8.05,43500.0,8.03,8.09,8.0,8.05,43500.0
2012-01-06 14:00:00,8.05,8.08,8.03,8.06,56400.0,8.05,8.08,8.03,8.06,56400.0
2012-01-06 14:30:00,8.06,8.09,8.04,8.04,76800.0,8.06,8.09,8.04,8.04,76800.0
2012-01-06 15:00:00,8.05,8.06,8.02,8.02,79300.0,8.05,8.06,8.02,8.02,79300.0
2012-01-06 15:30:00,8.02,8.04,7.99,7.99,208500.0,8.02,8.04,7.99,7.99,208500.0
2012-01-09 09:30:00,8.03,8.08,8.0,8.02,100200.0,8.03,8.08,8.0,8.02,100200.0
2012-01-09 10:00:00,8.03,8.08,8.0,8.07,61700.0,8.03,8.08,8.0,8.07,61700.0
2012-01-09 10:30:00,8.08,8.08,8.0,8.03,67800.0,8.08,8.08,8.0,8.03,67800.0
2012-01-09 11:00:00,8.03,8.04,7.98,8.01,74000.0,8.03,8.04,7.98,8.01,74000.0
2012-01-09 11:30:00,8.01,8.04,8.0,8.01,56900.0,8.01,8.04,8.0,8.01,56900.0
2012-01-09 12:00:00,8.02,8.04,8.01,8.04,48500.0,8.02,8.04,8.01,8.04,48500.0
2012-01-09 12:30:00,8.04,8.06,8.03,8.05,33200.0,8.04,8.06,8.03,8.05,33200.0
2012-01-09 13:00:00,8.06,8.07,8.03,8.04,44300.0,8.06,8.07,8.03,8.04,44300.0
2012-01-09 13:30:00,8.04,8.05,8.02,8.04,54100.0,8.04,8.05,8.02,8.04,54100.0
2012-01-09 14:00:00,8.05,8.06,8.04,8.05,59300.0,8.05,8.06,8.04,8.05,59300.0
2012-01-09 14:30:00,8.05,8.07,8.04,8.06,49000.0,8.05,8.07,8.04,8.06,49000.0
2012-01-09 15:00:00,8.06,8.09,8.03,8.06,85800.0,8.06,8.09,8.03,8.06,85800.0
2012-01-09 15:30:00,8.06,8.08,8.02,8.03,171300.0,8.06,8.08,8.02,8.03,171300.0
2012-01-10 09:30:00,8.16,8.16,8.05,8.12,73400.0,8.16,8.16,8.05,8.12,73400.0
2012-01-10 10:00:00,8.12,8.17,8.1,8.15,89800.0,8.12,8.17,8.1,8.15,89800.0
2012-01-10 10:30:00,8.14,8.2,8.14,8.18,94600.0,8.14,8.2,8.14,8.18,94600.0
2012-01-10 11:00:00,8.18,8.19,8.15,8.15,46000.0,8.18,8.19,8.15,8.15,46000.0
2012-01-10 11:30:00,8.16,8.22,8.16,8.21,66400.0,8.16,8.22,8.16,8.21,66400.0
2012-01-10 12:00:00,8.21,8.25,8.19,8.23,209700.0,8.21,8.25,8.19,8.23,209700.0
2012-01-10 12:30:00,8.23,8.34,8.23,8.33,297300.0,8.23,8.34,8.23,8.33,297300.0
2012-01-10 13:00:00,8.32,8.32,8.24,8.26,96700.0,8.32,8.32,8.24,8.26,96700.0
2012-01-10 13:30:00,8.26,8.3,8.26,8.28,40600.0,8.26,8.3,8.26,8.28,40600.0
2012-01-10 14:00:00,8.28,8.28,8.25,8.25,33600.0,8.28,8.28,8.25,8.25,33600.0
2012-01-10 14:30:00,8.26,8.29,8.25,8.28,64700.0,8.26,8.29,8.25,8.28,64700.0
2012-01-10 15:00:00,8.28,8.29,8.27,8.28,63300.0,8.28,8.29,8.27,8.28,63300.0
2012-01-10 15:30:00,8.28,8.29,8.26,8.28,165400.0,8.28,8.29,8.26,8.28,165400.0
2012-01-11 09:30:00,8.25,8.34,8.24,8.25,83200.0,8.25,8.34,8.24,8.25,83200.0
2012-01-11 10:00:00,8.24,8.25,8.19,8.24,75700.0,8.24,8.25,8.19,8.24,75700.0
2012-01-11 10:30:00,8.23,8.27,8.21,8.23,30500.0,8.23,8.27,8.21,8.23,30500.0
2012-01-11 11:00:00,8.23,8.27,8.22,8.23,39600.0,8.23,8.27,8.22,8.23,39600.0
2012-01-11 11:30:00,8.23,8.31,8.23,8.3,40300.0,8.23,8.31,8.23,8.3,40300.0
2012-01-11 12:00:00,8.3,8.34,8.29,8.3,52400.0,8.3,8.34,8.29,8.3,52400.0
2012-01-11 12:30:00,8.3,8.33,8.3,8.32,25600.0,8.3,8.33,8.3,8.32,25600.0
2012-01-11 13:00:00,8.31,8.33,8.3,8.31,30700.0,8.31,8.33,8.3,8.31,30700.0
2012-01-11 13:30:00,8.31,8.35,8.29,8.29,44900.0,8.31,8.35,8.29,8.29,44900.0
2012-01-11 14:00:00,8.29,8.32,8.27,8.29,48800.0,8.29,8.32,8.27,8.29,48800.0
2012-01-11 14:30:00,8.29,8.32,8.26,8.29,70700.0,8.29,8.32,8.26,8.29,70700.0
2012-01-11 15:00:00,8.28,8.3,8.25,8.28,72200.0,8.28,8.3,8.25,8.28,72200.0
2012-01-11 15:30:00,8.29,8.29,8.25,8.27,112100.0,8.29,8.29,8.25,8.27,112100.0
2012-01-12 09:30:00,8.29,8.33,8.22,8.24,78400.0,8.29,8.33,8.22,8.24,78400.0
2012-01-12 10:00:00,8.24,8.25,8.16,8.2,81000.0,8.24,8.25,8.16,8.2,81000.0
2012-01-12 10:30:00,8.2,8.21,8.16,8.18,35700.0,8.2,8.21,8.16,8.18,35700.0
2012-01-12 11:00:00,8.18,8.21,8.17,8.21,39400.0,8.18,8.21,8.17,8.21,39400.0
2012-01-12 11:30:00,8.22,8.23,8.2,8.23,33000.0,8.22,8.23,8.2,8.23,33000.0
2012-01-12 12:00:00,8.23,8.25,8.21,8.24,44300.0,8.23,8.25,8.21,8.24,44300.0
2012-01-12 12:30:00,8.25,8.27,8.24,8.26,41400.0,8.25,8.27,8.24,8.26,41400.0
2012-01-12 13:00:00,8.27,8.28,8.25,8.27,37900.0,8.27,8.28,8.25,8.27,37900.0
2012-01-12 13:30:00,8.27,8.27,8.24,8.27,36400.0,8.27,8.27,8.24,8.27,36400.0
2012-01-12 14:00:00,8.26,8.28,8.24,8.26,45500.0,8.26,8.28,8.24,8.26,45500.0
2012-01-12 14:30:00,8.26,8.28,8.26,8.27,39600.0,8.26,8.28,8.26,8.27,39600.0
2012-01-12 15:00:00,8.27,8.29,8.26,8.27,56000.0,8.27,8.29,8.26,8.27,56000.0
2012-01-12 15:30:00,8.27,8.3,8.27,8.28,147700.0,8.27,8.3,8.27,8.28,147700.0
2012-01-13 09:30:00,8.17,8.22,8.15,8.16,85500.0,8.17,8.22,8.15,8.16,85500.0
2012-01-13 10:00:00,8.16,8.16,8.03,8.06,117400.0,8.16,8.16,8.03,8.06,117400.0
2012-01-13 10:30:00,8.06,8.09,8.04,8.09,47600.0,8.06,8.09,8.04,8.09,47600.0
2012-01-13 11:00:00,8.09,8.11,8.08,8.11,27500.0,8.09,8.11,8.08,8.11,27500.0
2012-01-13 11:30:00,8.1,8.11,8.09,8.09,50100.0,8.1,8.11,8.09,8.09,50100.0
2012-01-13 12:00:00,8.09,8.09,8.04,8.04,58800.0,8.09,8.09,8.04,8.04,58800.0
2012-01-13 12:30:00,8.04,8.04,8.0,8.02,86000.0,8.04,8.04,8.0,8.02,86000.0
2012-01-13 13:00:00,8.02,8.03,8.0,8.02,63600.0,8.02,8.03,8.0,8.02,63600.0
2012-01-13 13:30:00,8.02,8.02,7.99,8.0,80600.0,8.02,8.02,7.99,8.0,80600.0
2012-01-13 14:00:00,8.01,8.02,8.0,8.01,81300.0,8.01,8.02,8.0,8.01,81300.0
2012-01-13 14:30:00,8.02,8.02,8.0,8.02,41300.0,8.02,8.02,8.0,8.02,41300.0
2012-01-13 15:00:00,8.03,8.04,8.02,8.02,43700.0,8.03,8.04,8.02,8.02,43700.0
2012-01-13 15:30:00,8.02,8.03,8.0,8.01,164300.0,8.02,8.03,8.0,8.01,164300.0
2012-01-17 09:30:00,8.08,8.15,8.01,8.06,77000.0,8.08,8.15,8.01,8.06,77000.0
2012-01-17 10:00:00,8.06,8.1,8.03,8.1,50900.0,8.06,8.1,8.03,8.1,50900.0
2012-01-17 10:30:00,8.09,8.13,8.09,8.12,65700.0,8.09,8.13,8.09,8.12,65700.0
2012-01-17 11:00:00,8.13,8.16,8.11,8.12,57900.0,8.13,8.16,8.11,8.12,57900.0
2012-01-17 11:30:00,8.12,8.15,8.12,8.13,40600.0,8.12,8.15,8.12,8.13,40600.0
2012-01-17 12:00:00,8.13,8.16,8.13,8.16,40600.0,8.13,8.16,8.13,8.16,40600.0
2012-01-17 12:30:00,8.16,8.16,8.11,8.12,31100.0,8.16,8.16,8.11,8.12,31100.0
2012-01-17 13:00:00,8.13,8.14,8.11,8.14,28800.0,8.13,8.14,8.11,8.14,28800.0
2012-01-17 13:30:00,8.13,8.13,8.1,8.12,33300.0,8.13,8.13,8.1,8.12,33300.0
2012-01-17 14:00:00,8.13,8.13,8.1,8.1,29100.0,8.13,8.13,8.1,8.1,29100.0
2012-01-17 14:30:00,8.1,8.1,8.05,8.05,26600.0,8.1,8.1,8.05,8.05,26600.0
2012-01-17 15:00:00,8.05,8.06,8.01,8.02,63200.0,8.05,8.06,8.01,8.02,63200.0
2012-01-17 15:30:00,8.03,8.04,8.01,8.03,128000.0,8.03,8.04,8.01,8.03,128000.0
2012-01-18 09:30:00,8.05,8.21,8.05,8.19,68300.0,8.05,8.21,8.05,8.19,68300.0
2012-01-18 10:00:00,8.19,8.4,8.19,8.33,323300.0,8.19,8.4,8.19,8.33,323300.0
2012-01-18 10:30:00,8.34,8.38,8.32,8.34,74400.0,8.34,8.38,8.32,8.34,74400.0
2012-01-18 11:00:00,8.34,8.44,8.33,8.4,135000.0,8.34,8.44,8.33,8.4,135000.0
2012-01-18 11:30:00,8.4,8.42,8.35,8.36,57200.0,8.4,8.42,8.35,8.36,57200.0
2012-01-18 12:00:00,8.36,8.42,8.35,8.42,39100.0,8.36,8.42,8.35,8.42,39100.0
2012-01-18 12:30:00,8.42,8.43,8.38,8.4,61100.0,8.42,8.43,8.38,8.4,61100.0
2012-01-18 13:00:00,8.39,8.4,8.37,8.39,31600.0,8.39,8.4,8.37,8.39,31600.0
2012-01-18 13:30:00,8.39,8.43,8.37,8.38,58900.0,8.39,8.43,8.37,8.38,58900.0
2012-01-18 14:00:00,8.38,8.38,8.34,8.36,53900.0,8.38,8.38,8.34,8.36,53900.0
2012-01-18 14:30:00,8.36,8.38,8.33,8.37,35800.0,8.36,8.38,8.33,8.37,35800.0
2012-01-18 15:00:00,8.37,8.39,8.35,8.39,64900.0,8.37,8.39,8.35,8.39,64900.0
2012-01-18 15:30:00,8.39,8.39,8.36,8.39,137100.0,8.39,8.39,8.36,8.39,137100.0
2012-01-19 09:30:00,8.41,8.52,8.35,8.48,149000.0,8.41,8.52,8.35,8.48,149000.0
2012-01-19 10:00:00,8.5,8.55,8.42,8.55,133500.0,8.5,8.55,8.42,8.55,133500.0
2012-01-19 10:30:00,8.55,8.72,8.55,8.69,294400.0,8.55,8.72,8.55,8.69,294400.0
2012-01-19 11:00:00,8.7,8.86,8.7,8.85,152800.0,8.7,8.86,8.7,8.85,152800.0
2012-01-19 11:30:00,8.84,8.98,8.84,8.95,215900.0,8.84,8.98,8.84,8.95,215900.0
2012-01-19 12:00:00,8.95,8.96,8.81,8.83,113100.0,8.95,8.96,8.81,8.83,113100.0
2012-01-19 12:30:00,8.83,8.84,8.76,8.8,96900.0,8.83,8.84,8.76,8.8,96900.0
2012-01-19 13:00:00,8.8,8.8,8.75,8.75,57800.0,8.8,8.8,8.75,8.75,57800.0
2012-01-19 13:30:00,8.76,8.76,8.73,8.74,37600.0,8.76,8.76,8.73,8.74,37600.0
2012-01-19 14:00:00,8.75,8.75,8.69,8.7,134700.0,8.75,8.75,8.69,8.7,134700.0
2012-01-19 14:30:00,8.7,8.72,8.67,8.67,155000.0,8.7,8.72,8.67,8.67,155000.0
2012-01-19 15:00:00,8.67,8.74,8.66,8.71,183400.0,8.67,8.74,8.66,8.71,183400.0
2012-01-19 15:30:00,8.71,8.72,8.68,8.71,177100.0,8.71,8.72,8.68,8.71,177100.0
2012-01-20 09:30:00,8.67,8.7,8.51,8.62,101500.0,8.67,8.7,8.51,8.62,101500.0
2012-01-20 10:00:00,8.64,8.64,8.55,8.57,73400.0,8.64,8.64,8.55,8.57,73400.0
2012-01-20 10:30:00,8.58,8.58,8.55,8.55,43300.0,8.58,8.58,8.55,8.55,43300.0
2012-01-20 11:00:00,8.55,8.55,8.48,8.5,99600.0,8.55,8.55,8.48,8.5,99600.0
2012-01-20 11:30:00,8.51,8.51,8.45,8.48,79000.0,8.51,8.51,8.45,8.48,79000.0
2012-01-20 12:00:00,8.49,8.51,8.48,8.51,35000.0,8.49,8.51,8.48,8.51,35000.0
2012-01-20 12:30:00,8.5,8.51,8.48,8.49,72900.0,8.5,8.51,8.48,8.49,72900.0
2012-01-20 13:00:00,8.5,8.55,8.5,8.54,52900.0,8.5,8.55,8.5,8.54,52900.0
2012-01-20 13:30:00,8.54,8.54,8.51,8.52,27200.0,8.54,8.54,8.51,8.52,27200.0
2012-01-20 14:00:00,8.52,8.52,8.48,8.48,33700.0,8.52,8.52,8.48,8.48,33700.0
2012-01-20 14:30:00,8.48,8.52,8.47,8.52,99400.0,8.48,8.52,8.47,8.52,99400.0
2012-01-20 15:00:00,8.52,8.52,8.5,8.52,58500.0,8.52,8.52,8.5,8.52,58500.0
2012-01-20 15:30:00,8.52,8.55,8.5,8.55,290500.0,8.52,8.55,8.5,8.55,290500.0
2012-01-23 09:30:00,8.47,8.7,8.47,8.7,122400.0,8.47,8.7,8.47,8.7,122400.0
2012-01-23 10:00:00,8.69,8.72,8.67,8.67,70300.0,8.69,8.72,8.67,8.67,70300.0
2012-01-23 10:30:00,8.68,8.74,8.67,8.69,92100.0,8.68,8.74,8.67,8.69,92100.0
2012-01-23 11:00:00,8.69,8.74,8.67,8.74,66700.0,8.69,8.74,8.67,8.74,66700.0
2012-01-23 11:30:00,8.73,8.74,8.68,8.69,133700.0,8.73,8.74,8.68,8.69,133700.0
2012-01-23 12:00:00,8.69,8.7,8.66,8.66,65800.0,8.69,8.7,8.66,8.66,65800.0
2012-01-23 12:30:00,8.67,8.71,8.66,8.7,93300.0,8.67,8.71,8.66,8.7,93300.0
2012-01-23 13:00:00,8.7,8.74,8.7,8.72,31100.0,8.7,8.74,8.7,8.72,31100.0
2012-01-23 13:30:00,8.72,8.75,8.7,8.73,64000.0,8.72,8.75,8.7,8.73,64000.0
2012-01-23 14:00:00,8.73,8.82,8.73,8.75,100800.0,8.73,8.82,8.73,8.75,100800.0
2012-01-23 14:30:00,8.76,8.78,8.71,8.77,45800.0,8.76,8.78,8.71,8.77,45800.0
2012-01-23 15:00:00,8.77,8.89,8.73,8.88,310400.0,8.77,8.89,8.73,8.88,310400.0
2012-01-23 15:30:00,8.88,8.93,8.88,8.89,327700.0,8.88,8.93,8.88,8.89,327700.0
2012-01-24 09:30:00,8.82,8.9,8.82,8.86,108900.0,8.82,8.9,8.82,8.86,108900.0
2012-01-24 10:00:00,8.86,8.98,8.86,8.96,171900.0,8.86,8.98,8.86,8.96,171900.0
2012-01-24 10:30:00,8.96,9.06,8.95,9.0,188700.0,8.96,9.06,8.95,9.0,188700.0
2012-01-24 11:00:00,9.0,9.04,9.0,9.02,58400.0,9.0,9.04,9.0,9.02,58400.0
2012-01-24 11:30:00,9.02,9.02,8.93,8.95,92300.0,9.02,9.02,8.93,8.95,92300.0
2012-01-24 12:00:00,8.95,8.98,8.95,8.96,40300.0,8.95,8.98,8.95,8.96,40300.0
2012-01-24 12:30:00,8.96,8.99,8.95,8.97,53400.0,8.96,8.99,8.95,8.97,53400.0
2012-01-24 13:00:00,8.98,8.99,8.96,8.99,74300.0,8.98,8.99,8.96,8.99,74300.0
2012-01-24 13:30:00,8.98,9.01,8.97,9.01,52800.0,8.98,9.01,8.97,9.01,52800.0
2012-01-24 14:00:00,9.01,9.02,8.99,9.01,61800.0,9.01,9.02,8.99,9.01,61800.0
2012-01-24 14:30:00,9.01,9.03,8.98,8.98,78400.0,9.01,9.03,8.98,8.98,78400.0
2012-01-24 15:00:00,8.98,9.0,8.97,8.99,58800.0,8.98,9.0,8.97,8.99,58800.0
2012-01-24 15:30:00,8.98,8.99,8.95,8.98,170000.0,8.98,8.99,8.95,8.98,170000.0
2012-01-25 09:30:00,9.02,9.06,8.95,8.99,48500.0,9.02,9.06,8.95,8.99,48500.0
2012-01-25 10:00:00,8.97,9.29,8.94,9.2,995700.0,8.97,9.29,8.94,9.2,995700.0
2012-01-25 10:30:00,9.19,9.25,9.12,9.17,208700.0,9.19,9.25,9.12,9.17,208700.0
2012-01-25 11:00:00,9.16,9.22,9.13,9.19,85600.0,9.16,9.22,9.13,9.19,85600.0
2012-01-25 11:30:00,9.18,9.25,9.17,9.2,78100.0,9.18,9.25,9.17,9.2,78100.0
2012-01-25 12:00:00,9.2,9.2,9.15,9.16,123000.0,9.2,9.2,9.15,9.16,123000.0
2012-01-25 12:30:00,9.17,9.21,9.14,9.16,120500.0,9.17,9.21,9.14,9.16,120500.0
2012-01-25 13:00:00,9.16,9.21,9.16,9.18,59900.0,9.16,9.21,9.16,9.18,59900.0
2012-01-25 13:30:00,9.18,9.28,9.18,9.28,80700.0,9.18,9.28,9.18,9.28,80700.0
2012-01-25 14:00:00,9.27,9.27,9.16,9.18,93700.0,9.27,9.27,9.16,9.18,93700.0
2012-01-25 14:30:00,9.18,9.22,9.18,9.19,54200.0,9.18,9.22,9.18,9.19,54200.0
2012-01-25 15:00:00,9.18,9.2,9.14,9.18,103200.0,9.18,9.2,9.14,9.18,103200.0
2012-01-25 15:30:00,9.17,9.23,9.17,9.2,266000.0,9.17,9.23,9.17,9.2,266000.0
2012-01-26 09:30:00,9.28,9.29,9.21,9.27,142200.0,9.28,9.29,9.21,9.27,142200.0
2012-01-26 10:00:00,9.26,9.27,9.1,9.11,147100.0,9.26,9.27,9.1,9.11,147100.0
2012-01-26 10:30:00,9.11,9.15,8.95,9.04,369700.0,9.11,9.15,8.95,9.04,369700.0
2012-01-26 11:00:00,9.03,9.1,9.02,9.05,60300.0,9.03,9.1,9.02,9.05,60300.0
2012-01-26 11:30:00,9.05,9.09,9.05,9.06,39600.0,9.05,9.09,9.05,9.06,39600.0
2012-01-26 12:00:00,9.06,9.07,9.0,9.03,47800.0,9.06,9.07,9.0,9.03,47800.0
2012-01-26 12:30:00,9.03,9.03,8.94,9.01,77500.0,9.03,9.03,8.94,9.01,77500.0
2012-01-26 13:00:00,9.0,9.07,9.0,9.06,64600.0,9.0,9.07,9.0,9.06,64600.0
2012-01-26 13:30:00,9.05,9.06,8.96,9.06,110300.0,9.05,9.06,8.96,9.06,110300.0
2012-01-26 14:00:00,9.05,9.09,9.01,9.04,85700.0,9.05,9.09,9.01,9.04,85700.0
2012-01-26 14:30:00,9.03,9.05,9.0,9.01,75900.0,9.03,9.05,9.0,9.01,75900.0
2012-01-26 15:00:00,9.0,9.01,8.85,8.86,242500.0,9.0,9.01,8.85,8.86,242500.0
2012-01-26 15:30:00,8.86,8.93,8.86,8.92,293400.0,8.86,8.93,8.86,8.92,293400.0
2012-01-27 09:30:00,8.15,8.59,8.0,8.22,432400.0,8.15,8.59,8.0,8.22,432400.0
2012-01-27 10:00:00,8.21,8.23,8.06,8.09,408900.0,8.21,8.23,8.06,8.09,408900.0
2012-01-27 10:30:00,8.09,8.15,8.07,8.12,251000.0,8.09,8.15,8.07,8.12,251000.0
2012-01-27 11:00:00,8.12,8.13,8.01,8.03,202300.0,8.12,8.13,8.01,8.03,202300.0
2012-01-27 11:30:00,8.03,8.03,7.91,7.98,266400.0,8.03,8.03,7.91,7.98,266400.0
2012-01-27 12:00:00,7.98,8.01,7.97,8.0,213200.0,7.98,8.01,7.97,8.0,213200.0
2012-01-27 12:30:00,8.0,8.02,7.98,8.01,126800.0,8.0,8.02,7.98,8.01,126800.0
2012-01-27 13:00:00,8.0,8.01,7.98,7.98,84100.0,8.0,8.01,7.98,7.98,84100.0
2012-01-27 13:30:00,7.98,7.99,7.96,7.96,74700.0,7.98,7.99,7.96,7.96,74700.0
2012-01-27 14:00:00,7.97,7.99,7.96,7.98,115400.0,7.97,7.99,7.96,7.98,115400.0
2012-01-27 14:30:00,7.98,7.98,7.97,7.98,73700.0,7.98,7.98,7.97,7.98,73700.0
2012-01-27 15:00:00,7.98,7.99,7.97,7.98,129000.0,7.98,7.99,7.97,7.98,129000.0
2012-01-27 15:30:00,7.98,7.99,7.97,7.97,284100.0,7.98,7.99,7.97,7.97,284100.0
2012-01-30 09:30:00,7.55,7.59,7.44,7.47,614600.0,7.55,7.59,7.44,7.47,614600.0
2012-01-30 10:00:00,7.48,7.49,7.43,7.45,253200.0,7.48,7.49,7.43,7.45,253200.0
2012-01-30 10:30:00,7.45,7.54,7.44,7.52,213400.0,7.45,7.54,7.44,7.52,213400.0
2012-01-30 11:00:00,7.51,7.57,7.51,7.55,125600.0,7.51,7.57,7.51,7.55,125600.0
2012-01-30 11:30:00,7.55,7.56,7.5,7.52,142300.0,7.55,7.56,7.5,7.52,142300.0
2012-01-30 12:00:00,7.51,7.56,7.51,7.56,54800.0,7.51,7.56,7.51,7.56,54800.0
2012-01-30 12:30:00,7.56,7.56,7.53,7.53,51000.0,7.56,7.56,7.53,7.53,51000.0
2012-01-30 13:00:00,7.53,7.56,7.51,7.55,88600.0,7.53,7.56,7.51,7.55,88600.0
2012-01-30 13:30:00,7.56,7.68,7.55,7.65,110300.0,7.56,7.68,7.55,7.65,110300.0
2012-01-30 14:00:00,7.66,7.66,7.61,7.65,72300.0,7.66,7.66,7.61,7.65,72300.0
2012-01-30 14:30:00,7.65,7.65,7.58,7.59,108200.0,7.65,7.65,7.58,7.59,108200.0
2012-01-30 15:00:00,7.58,7.59,7.53,7.54,72900.0,7.58,7.59,7.53,7.54,72900.0
2012-01-30 15:30:00,7.54,7.54,7.5,7.5,259500.0,7.54,7.54,7.5,7.5,259500.0
2012-01-31 09:30:00,7.58,7.7,7.45,7.46,312100.0,7.58,7.7,7.45,7.46,312100.0
2012-01-31 10:00:00,7.45,7.46,7.32,7.33,382500.0,7.45,7.46,7.32,7.33,382500.0
2012-01-31 10:30:00,7.34,7.34,7.26,7.27,266200.0,7.34,7.34,7.26,7.27,266200.0
2012-01-31 11:00:00,7.27,7.29,7.22,7.24,214300.0,7.27,7.29,7.22,7.24,214300.0
2012-01-31 11:30:00,7.23,7.24,7.2,7.23,124600.0,7.23,7.24,7.2,7.23,124600.0
2012-01-31 12:00:00,7.23,7.28,7.21,7.26,100400.0,7.23,7.28,7.21,7.26,100400.0
2012-01-31 12:30:00,7.27,7.33,7.26,7.32,98100.0,7.27,7.33,7.26,7.32,98100.0
2012-01-31 13:00:00,7.32,7.33,7.3,7.33,96100.0,7.32,7.33,7.3,7.33,96100.0
2012-01-31 13:30:00,7.32,7.33,7.29,7.3,77500.0,7.32,7.33,7.29,7.3,77500.0
2012-01-31 14:00:00,7.3,7.36,7.3,7.34,67000.0,7.3,7.36,7.3,7.34,67000.0
2012-01-31 14:30:00,7.33,7.34,7.31,7.32,49000.0,7.33,7.34,7.31,7.32,49000.0
2012-01-31 15:00:00,7.31,7.33,7.28,7.32,149100.0,7.31,7.33,7.28,7.32,149100.0
2012-01-31 15:30:00,7.32,7.32,7.27,7.29,305200.0,7.32,7.32,7.27,7.29,305200.0
2012-02-01 09:30:00,7.38,7.45,7.25,7.34,190900.0,7.38,7.45,7.25,7.34,190900.0
2012-02-01 10:00:00,7.34,7.38,7.28,7.33,210300.0,7.34,7.38,7.28,7.33,210300.0
2012-02-01 10:30:00,7.32,7.32,7.26,7.32,125500.0,7.32,7.32,7.26,7.32,125500.0
2012-02-01 11:00:00,7.32,7.35,7.3,7.31,104200.0,7.32,7.35,7.3,7.31,104200.0
2012-02-01 11:30:00,7.3,7.35,7.28,7.34,121800.0,7.3,7.35,7.28,7.34,121800.0
2012-02-01 12:00:00,7.34,7.4,7.34,7.4,72400.0,7.34,7.4,7.34,7.4,72400.0
2012-02-01 12:30:00,7.4,7.42,7.39,7.42,88800.0,7.4,7.42,7.39,7.42,88800.0
2012-02-01 13:00:00,7.41,7.45,7.41,7.43,90800.0,7.41,7.45,7.41,7.43,90800.0
2012-02-01 13:30:00,7.43,7.45,7.41,7.41,112300.0,7.43,7.45,7.41,7.41,112300.0
2012-02-01 14:00:00,7.41,7.42,7.34,7.36,119000.0,7.41,7.42,7.34,7.36,119000.0
2012-02-01 14:30:00,7.37,7.39,7.35,7.39,75600.0,7.37,7.39,7.35,7.39,75600.0
2012-02-01 15:00:00,7.38,7.4,7.32,7.34,133000.0,7.38,7.4,7.32,7.34,133000.0
2012-02-01 15:30:00,7.33,7.35,7.3,7.31,308600.0,7.33,7.35,7.3,7.31,308600.0
2012-02-02 09:30:00,7.35,7.4,7.3,7.39,118900.0,7.35,7.4,7.3,7.39,118900.0
2012-02-02 10:00:00,7.39,7.43,7.38,7.38,96200.0,7.39,7.43,7.38,7.38,96200.0
2012-02-02 10:30:00,7.38,7.4,7.36,7.38,63700.0,7.38,7.4,7.36,7.38,63700.0
2012-02-02 11:00:00,7.38,7.4,7.35,7.35,67200.0,7.38,7.4,7.35,7.35,67200.0
2012-02-02 11:30:00,7.35,7.36,7.3,7.32,55100.0,7.35,7.36,7.3,7.32,55100.0
2012-02-02 12:00:00,7.31,7.35,7.31,7.32,48900.0,7.31,7.35,7.31,7.32,48900.0
2012-02-02 12:30:00,7.32,7.32,7.29,7.31,72600.0,7.32,7.32,7.29,7.31,72600.0
2012-02-02 13:00:00,7.3,7.35,7.29,7.32,135900.0,7.3,7.35,7.29,7.32,135900.0
2012-02-02 13:30:00,7.32,7.33,7.3,7.31,43400.0,7.32,7.33,7.3,7.31,43400.0
2012-02-02 14:00:00,7.31,7.34,7.3,7.33,45000.0,7.31,7.34,7.3,7.33,45000.0
2012-02-02 14:30:00,7.32,7.34,7.31,7.32,63600.0,7.32,7.34,7.31,7.32,63600.0
2012-02-02 15:00:00,7.32,7.32,7.3,7.31,60100.0,7.32,7.32,7.3,7.31,60100.0
2012-02-02 15:30:00,7.31,7.32,7.29,7.29,199000.0,7.31,7.32,7.29,7.29,199000.0
2012-02-03 09:30:00,7.33,7.42,7.32,7.39,143000.0,7.33,7.42,7.32,7.39,143000.0
2012-02-03 10:00:00,7.4,7.41,7.37,7.38,138100.0,7.4,7.41,7.37,7.38,138100.0
2012-02-03 10:30:00,7.37,7.41,7.33,7.39,94200.0,7.37,7.41,7.33,7.39,94200.0
2012-02-03 11:00:00,7.39,7.42,7.38,7.42,82500.0,7.39,7.42,7.38,7.42,82500.0
2012-02-03 11:30:00,7.41,7.44,7.39,7.44,147900.0,7.41,7.44,7.39,7.44,147900.0
2012-02-03 12:00:00,7.43,7.48,7.41,7.48,100800.0,7.43,7.48,7.41,7.48,100800.0
2012-02-03 12:30:00,7.47,7.57,7.47,7.53,120900.0,7.47,7.57,7.47,7.53,120900.0
2012-02-03 13:00:00,7.52,7.53,7.48,7.5,53400.0,7.52,7.53,7.48,7.5,53400.0
2012-02-03 13:30:00,7.51,7.58,7.5,7.52,195200.0,7.51,7.58,7.5,7.52,195200.0
2012-02-03 14:00:00,7.53,7.59,7.53,7.59,97500.0,7.53,7.59,7.53,7.59,97500.0
2012-02-03 14:30:00,7.58,7.64,7.57,7.63,191400.0,7.58,7.64,7.57,7.63,191400.0
2012-02-03 15:00:00,7.62,7.63,7.57,7.58,93400.0,7.62,7.63,7.57,7.58,93400.0
2012-02-03 15:30:00,7.58,7.58,7.53,7.56,211600.0,7.58,7.58,7.53,7.56,211600.0
2012-02-06 09:30:00,7.55,7.6,7.44,7.57,144300.0,7.55,7.6,7.44,7.57,144300.0
2012-02-06 10:00:00,7.57,7.59,7.55,7.55,123400.0,7.57,7.59,7.55,7.55,123400.0
2012-02-06 10:30:00,7.56,7.56,7.51,7.51,87600.0,7.56,7.56,7.51,7.51,87600.0
2012-02-06 11:00:00,7.51,7.57,7.51,7.51,44300.0,7.51,7.57,7.51,7.51,44300.0
2012-02-06 11:30:00,7.52,7.53,7.5,7.51,33800.0,7.52,7.53,7.5,7.51,33800.0
2012-02-06 12:00:00,7.51,7.52,7.5,7.51,26700.0,7.51,7.52,7.5,7.51,26700.0
2012-02-06 12:30:00,7.5,7.53,7.5,7.52,26900.0,7.5,7.53,7.5,7.52,26900.0
2012-02-06 13:00:00,7.52,7.53,7.52,7.52,15500.0,7.52,7.53,7.52,7.52,15500.0
2012-02-06 13:30:00,7.52,7.55,7.52,7.52,53900.0,7.52,7.55,7.52,7.52,53900.0
2012-02-06 14:00:00,7.52,7.53,7.5,7.52,18600.0,7.52,7.53,7.5,7.52,18600.0
2012-02-06 14:30:00,7.51,7.52,7.5,7.51,39900.0,7.51,7.52,7.5,7.51,39900.0
2012-02-06 15:00:00,7.51,7.52,7.5,7.51,55600.0,7.51,7.52,7.5,7.51,55600.0
2012-02-06 15:30:00,7.51,7.54,7.5,7.54,128200.0,7.51,7.54,7.5,7.54,128200.0
2012-02-07 09:30:00,7.51,7.56,7.5,7.51,110700.0,7.51,7.56,7.5,7.51,110700.0
2012-02-07 10:00:00,7.51,7.54,7.5,7.53,103200.0,7.51,7.54,7.5,7.53,103200.0
2012-02-07 10:30:00,7.52,7.63,7.51,7.62,80900.0,7.52,7.63,7.51,7.62,80900.0
2012-02-07 11:00:00,7.61,7.66,7.58,7.66,94500.0,7.61,7.66,7.58,7.66,94500.0
2012-02-07 11:30:00,7.66,7.67,7.54,7.55,133300.0,7.66,7.67,7.54,7.55,133300.0
2012-02-07 12:00:00,7.55,7.59,7.55,7.56,53100.0,7.55,7.59,7.55,7.56,53100.0
2012-02-07 12:30:00,7.56,7.57,7.55,7.56,30900.0,7.56,7.57,7.55,7.56,30900.0
2012-02-07 13:00:00,7.56,7.57,7.51,7.53,54500.0,7.56,7.57,7.51,7.53,54500.0
2012-02-07 13:30:00,7.52,7.57,7.51,7.53,56200.0,7.52,7.57,7.51,7.53,56200.0
2012-02-07 14:00:00,7.54,7.55,7.52,7.55,31900.0,7.54,7.55,7.52,7.55,31900.0
2012-02-07 14:30:00,7.54,7.55,7.51,7.51,26300.0,7.54,7.55,7.51,7.51,26300.0
2012-02-07 15:00:00,7.51,7.6,7.51,7.58,76800.0,7.51,7.6,7.51,7.58,76800.0
2012-02-07 15:30:00,7.58,7.58,7.51,7.54,155300.0,7.58,7.58,7.51,7.54,155300.0
2012-02-08 09:30:00,8.25,8.34,8.07,8.26,1327600.0,8.25,8.34,8.07,8.26,1327600.0
2012-02-08 10:00:00,8.26,8.41,8.21,8.29,788900.0,8.26,8.41,8.21,8.29,788900.0
2012-02-08 10:30:00,8.3,8.33,8.15,8.25,374400.0,8.3,8.33,8.15,8.25,374400.0
2012-02-08 11:00:00,8.24,8.24,8.14,8.15,291000.0,8.24,8.24,8.14,8.15,291000.0
2012-02-08 11:30:00,8.15,8.18,8.02,8.18,438400.0,8.15,8.18,8.02,8.18,438400.0
2012-02-08 12:00:00,8.18,8.21,8.16,8.2,123800.0,8.18,8.21,8.16,8.2,123800.0
2012-02-08 12:30:00,8.2,8.23,8.15,8.22,157500.0,8.2,8.23,8.15,8.22,157500.0
2012-02-08 13:00:00,8.23,8.24,8.2,8.21,110600.0,8.23,8.24,8.2,8.21,110600.0
2012-02-08 13:30:00,8.22,8.23,8.18,8.19,62500.0,8.22,8.23,8.18,8.19,62500.0
2012-02-08 14:00:00,8.19,8.21,8.18,8.2,99300.0,8.19,8.21,8.18,8.2,99300.0
2012-02-08 14:30:00,8.19,8.22,8.18,8.2,141300.0,8.19,8.22,8.18,8.2,141300.0
2012-02-08 15:00:00,8.19,8.24,8.17,8.22,228700.0,8.19,8.24,8.17,8.22,228700.0
2012-02-08 15:30:00,8.22,8.27,8.21,8.26,501500.0,8.22,8.27,8.21,8.26,501500.0
2012-02-09 09:30:00,8.26,8.29,8.12,8.21,264000.0,8.26,8.29,8.12,8.21,264000.0
2012-02-09 10:00:00,8.2,8.22,8.01,8.03,175300.0,8.2,8.22,8.01,8.03,175300.0
2012-02-09 10:30:00,8.04,8.1,8.0,8.09,271400.0,8.04,8.1,8.0,8.09,271400.0
2012-02-09 11:00:00,8.09,8.09,8.03,8.05,125600.0,8.09,8.09,8.03,8.05,125600.0
2012-02-09 11:30:00,8.05,8.08,8.01,8.07,180000.0,8.05,8.08,8.01,8.07,180000.0
2012-02-09 12:00:00,8.07,8.09,8.04,8.06,130200.0,8.07,8.09,8.04,8.06,130200.0
2012-02-09 12:30:00,8.07,8.1,8.05,8.09,72600.0,8.07,8.1,8.05,8.09,72600.0
2012-02-09 13:00:00,8.1,8.15,8.09,8.14,71200.0,8.1,8.15,8.09,8.14,71200.0
2012-02-09 13:30:00,8.14,8.16,8.12,8.14,87500.0,8.14,8.16,8.12,8.14,87500.0
2012-02-09 14:00:00,8.13,8.16,8.11,8.15,48200.0,8.13,8.16,8.11,8.15,48200.0
2012-02-09 14:30:00,8.16,8.16,8.12,8.12,53900.0,8.16,8.16,8.12,8.12,53900.0
2012-02-09 15:00:00,8.12,8.16,8.1,8.14,148900.0,8.12,8.16,8.1,8.14,148900.0
2012-02-09 15:30:00,8.14,8.19,8.13,8.19,160700.0,8.14,8.19,8.13,8.19,160700.0
2012-02-10 09:30:00,8.05,8.09,8.0,8.0,104700.0,8.05,8.09,8.0,8.0,104700.0
2012-02-10 10:00:00,8.0,8.0,7.9,7.97,126100.0,8.0,8.0,7.9,7.97,126100.0
2012-02-10 10:30:00,7.97,8.0,7.95,7.96,38500.0,7.97,8.0,7.95,7.96,38500.0
2012-02-10 11:00:00,7.96,8.0,7.95,7.96,34200.0,7.96,8.0,7.95,7.96,34200.0
2012-02-10 11:30:00,7.95,8.0,7.94,7.96,46300.0,7.95,8.0,7.94,7.96,46300.0
2012-02-10 12:00:00,7.96,7.96,7.95,7.95,30000.0,7.96,7.96,7.95,7.95,30000.0
2012-02-10 12:30:00,7.95,7.96,7.94,7.96,19800.0,7.95,7.96,7.94,7.96,19800.0
2012-02-10 13:00:00,7.96,7.96,7.92,7.92,88200.0,7.96,7.96,7.92,7.92,88200.0
2012-02-10 13:30:00,7.91,7.93,7.89,7.89,61900.0,7.91,7.93,7.89,7.89,61900.0
2012-02-10 14:00:00,7.88,7.9,7.86,7.89,96400.0,7.88,7.9,7.86,7.89,96400.0
2012-02-10 14:30:00,7.89,7.9,7.86,7.86,52800.0,7.89,7.9,7.86,7.86,52800.0
2012-02-10 15:00:00,7.87,7.87,7.82,7.85,92500.0,7.87,7.87,7.82,7.85,92500.0
2012-02-10 15:30:00,7.84,7.88,7.84,7.85,166900.0,7.84,7.88,7.84,7.85,166900.0
2012-02-13 09:30:00,7.98,8.07,7.87,7.91,113800.0,7.98,8.07,7.87,7.91,113800.0
2012-02-13 10:00:00,7.91,7.93,7.8,7.82,91300.0,7.91,7.93,7.8,7.82,91300.0
2012-02-13 10:30:00,7.82,7.83,7.78,7.81,53000.0,7.82,7.83,7.78,7.81,53000.0
2012-02-13 11:00:00,7.8,7.83,7.78,7.79,60200.0,7.8,7.83,7.78,7.79,60200.0
2012-02-13 11:30:00,7.79,7.81,7.78,7.81,40100.0,7.79,7.81,7.78,7.81,40100.0
2012-02-13 12:00:00,7.81,7.84,7.81,7.81,25200.0,7.81,7.84,7.81,7.81,25200.0
2012-02-13 12:30:00,7.82,7.87,7.81,7.87,33000.0,7.82,7.87,7.81,7.87,33000.0
2012-02-13 13:00:00,7.87,7.88,7.85,7.87,33200.0,7.87,7.88,7.85,7.87,33200.0
2012-02-13 13:30:00,7.86,7.89,7.86,7.86,60300.0,7.86,7.89,7.86,7.86,60300.0
2012-02-13 14:00:00,7.85,7.87,7.83,7.84,49100.0,7.85,7.87,7.83,7.84,49100.0
2012-02-13 14:30:00,7.83,7.88,7.82,7.83,44600.0,7.83,7.88,7.82,7.83,44600.0
2012-02-13 15:00:00,7.83,7.84,7.82,7.83,56000.0,7.83,7.84,7.82,7.83,56000.0
2012-02-13 15:30:00,7.83,7.84,7.8,7.82,163100.0,7.83,7.84,7.8,7.82,163100.0
2012-02-14 09:30:00,7.82,7.94,7.81,7.82,84200.0,7.82,7.94,7.81,7.82,84200.0
2012-02-14 10:00:00,7.82,7.82,7.75,7.79,91000.0,7.82,7.82,7.75,7.79,91000.0
2012-02-14 10:30:00,7.79,7.81,7.7,7.7,69400.0,7.79,7.81,7.7,7.7,69400.0
2012-02-14 11:00:00,7.71,7.75,7.7,7.74,43700.0,7.71,7.75,7.7,7.74,43700.0
2012-02-14 11:30:00,7.74,7.76,7.72,7.74,32400.0,7.74,7.76,7.72,7.74,32400.0
2012-02-14 12:00:00,7.74,7.75,7.72,7.73,33300.0,7.74,7.75,7.72,7.73,33300.0
2012-02-14 12:30:00,7.74,7.74,7.7,7.7,37100.0,7.74,7.74,7.7,7.7,37100.0
2012-02-14 13:00:00,7.7,7.71,7.68,7.7,45600.0,7.7,7.71,7.68,7.7,45600.0
2012-02-14 13:30:00,7.7,7.73,7.69,7.71,20300.0,7.7,7.73,7.69,7.71,20300.0
2012-02-14 14:00:00,7.71,7.72,7.68,7.69,34200.0,7.71,7.72,7.68,7.69,34200.0
2012-02-14 14:30:00,7.69,7.7,7.65,7.68,66000.0,7.69,7.7,7.65,7.68,66000.0
2012-02-14 15:00:00,7.68,7.7,7.64,7.65,72900.0,7.68,7.7,7.64,7.65,72900.0
2012-02-14 15:30:00,7.65,7.75,7.64,7.75,149800.0,7.65,7.75,7.64,7.75,149800.0
2012-02-15 09:30:00,7.79,7.88,7.72,7.8,111700.0,7.79,7.88,7.72,7.8,111700.0
2012-02-15 10:00:00,7.8,7.83,7.73,7.76,50100.0,7.8,7.83,7.73,7.76,50100.0
2012-02-15 10:30:00,7.76,7.82,7.75,7.75,64600.0,7.76,7.82,7.75,7.75,64600.0
2012-02-15 11:00:00,7.75,7.76,7.71,7.73,68400.0,7.75,7.76,7.71,7.73,68400.0
2012-02-15 11:30:00,7.74,7.75,7.72,7.74,22100.0,7.74,7.75,7.72,7.74,22100.0
2012-02-15 12:00:00,7.74,7.81,7.74,7.79,54900.0,7.74,7.81,7.74,7.79,54900.0
2012-02-15 12:30:00,7.8,7.8,7.71,7.71,85400.0,7.8,7.8,7.71,7.71,85400.0
2012-02-15 13:00:00,7.71,7.74,7.68,7.73,35600.0,7.71,7.74,7.68,7.73,35600.0
2012-02-15 13:30:00,7.74,7.75,7.7,7.75,23500.0,7.74,7.75,7.7,7.75,23500.0
2012-02-15 14:00:00,7.74,7.76,7.7,7.74,55900.0,7.74,7.76,7.7,7.74,55900.0
2012-02-15 14:30:00,7.75,7.75,7.65,7.67,39100.0,7.75,7.75,7.65,7.67,39100.0
2012-02-15 15:00:00,7.67,7.68,7.61,7.61,96300.0,7.67,7.68,7.61,7.61,96300.0
2012-02-15 15:30:00,7.62,7.65,7.6,7.62,146100.0,7.62,7.65,7.6,7.62,146100.0
2012-02-16 09:30:00,7.61,7.67,7.6,7.65,62400.0,7.61,7.67,7.6,7.65,62400.0
2012-02-16 10:00:00,7.65,7.75,7.65,7.68,56500.0,7.65,7.75,7.65,7.68,56500.0
2012-02-16 10:30:00,7.69,7.72,7.66,7.67,43300.0,7.69,7.72,7.66,7.67,43300.0
2012-02-16 11:00:00,7.67,7.75,7.66,7.75,58300.0,7.67,7.75,7.66,7.75,58300.0
2012-02-16 11:30:00,7.75,7.84,7.73,7.83,57500.0,7.75,7.84,7.73,7.83,57500.0
2012-02-16 12:00:00,7.83,7.84,7.79,7.82,43300.0,7.83,7.84,7.79,7.82,43300.0
2012-02-16 12:30:00,7.82,7.82,7.77,7.81,43000.0,7.82,7.82,7.77,7.81,43000.0
2012-02-16 13:00:00,7.82,7.83,7.8,7.8,53500.0,7.82,7.83,7.8,7.8,53500.0
2012-02-16 13:30:00,7.81,7.83,7.79,7.82,33900.0,7.81,7.83,7.79,7.82,33900.0
2012-02-16 14:00:00,7.82,7.83,7.82,7.83,35400.0,7.82,7.83,7.82,7.83,35400.0
2012-02-16 14:30:00,7.83,7.84,7.81,7.83,46900.0,7.83,7.84,7.81,7.83,46900.0
2012-02-16 15:00:00,7.82,7.83,7.81,7.83,33800.0,7.82,7.83,7.81,7.83,33800.0
2012-02-16 15:30:00,7.83,7.86,7.82,7.84,171000.0,7.83,7.86,7.82,7.84,171000.0
2012-02-17 09:30:00,7.86,7.94,7.86,7.91,51400.0,7.86,7.94,7.86,7.91,51400.0
2012-02-17 10:00:00,7.92,7.92,7.86,7.88,54200.0,7.92,7.92,7.86,7.88,54200.0
2012-02-17 10:30:00,7.89,7.89,7.78,7.8,31700.0,7.89,7.89,7.78,7.8,31700.0
2012-02-17 11:00:00,7.79,7.81,7.77,7.81,65500.0,7.79,7.81,7.77,7.81,65500.0
2012-02-17 11:30:00,7.82,7.87,7.82,7.86,22400.0,7.82,7.87,7.82,7.86,22400.0
2012-02-17 12:00:00,7.86,7.88,7.86,7.87,35300.0,7.86,7.88,7.86,7.87,35300.0
2012-02-17 12:30:00,7.87,7.87,7.81,7.81,20200.0,7.87,7.87,7.81,7.81,20200.0
2012-02-17 13:00:00,7.81,7.84,7.81,7.83,15200.0,7.81,7.84,7.81,7.83,15200.0
2012-02-17 13:30:00,7.83,7.85,7.83,7.84,17100.0,7.83,7.85,7.83,7.84,17100.0
2012-02-17 14:00:00,7.83,7.86,7.83,7.86,30500.0,7.83,7.86,7.83,7.86,30500.0
2012-02-17 14:30:00,7.86,7.86,7.84,7.85,26600.0,7.86,7.86,7.84,7.85,26600.0
2012-02-17 15:00:00,7.85,7.87,7.84,7.86,40700.0,7.85,7.87,7.84,7.86,40700.0
2012-02-17 15:30:00,7.87,7.88,7.81,7.81,170400.0,7.87,7.88,7.81,7.81,170400.0
2012-02-21 09:30:00,7.86,7.9,7.75,7.78,76100.0,7.86,7.9,7.75,7.78,76100.0
2012-02-21 10:00:00,7.78,8.1,7.76,7.81,794900.0,7.78,8.1,7.76,7.81,794900.0
2012-02-21 10:30:00,7.81,7.86,7.81,7.82,59500.0,7.81,7.86,7.81,7.82,59500.0
2012-02-21 11:00:00,7.83,7.84,7.79,7.81,53000.0,7.83,7.84,7.79,7.81,53000.0
2012-02-21 11:30:00,7.8,7.85,7.8,7.84,27700.0,7.8,7.85,7.8,7.84,27700.0
2012-02-21 12:00:00,7.84,7.84,7.8,7.81,39700.0,7.84,7.84,7.8,7.81,39700.0
2012-02-21 12:30:00,7.81,7.82,7.8,7.81,15500.0,7.81,7.82,7.8,7.81,15500.0
2012-02-21 13:00:00,7.82,7.82,7.8,7.81,23000.0,7.82,7.82,7.8,7.81,23000.0
2012-02-21 13:30:00,7.8,7.81,7.75,7.76,57700.0,7.8,7.81,7.75,7.76,57700.0
2012-02-21 14:00:00,7.77,7.78,7.73,7.74,74800.0,7.77,7.78,7.73,7.74,74800.0
2012-02-21 14:30:00,7.73,7.73,7.7,7.71,54900.0,7.73,7.73,7.7,7.71,54900.0
2012-02-21 15:00:00,7.7,7.71,7.65,7.67,79400.0,7.7,7.71,7.65,7.67,79400.0
2012-02-21 15:30:00,7.67,7.7,7.66,7.69,100200.0,7.67,7.7,7.66,7.69,100200.0
2012-02-22 09:30:00,7.68,7.79,7.63,7.67,59100.0,7.68,7.79,7.63,7.67,59100.0
2012-02-22 10:00:00,7.67,7.71,7.65,7.67,58200.0,7.67,7.71,7.65,7.67,58200.0
2012-02-22 10:30:00,7.67,7.68,7.62,7.67,56500.0,7.67,7.68,7.62,7.67,56500.0
2012-02-22 11:00:00,7.66,7.69,7.6,7.61,40600.0,7.66,7.69,7.6,7.61,40600.0
2012-02-22 11:30:00,7.62,7.62,7.54,7.55,87400.0,7.62,7.62,7.54,7.55,87400.0
2012-02-22 12:00:00,7.56,7.57,7.54,7.57,21100.0,7.56,7.57,7.54,7.57,21100.0
2012-02-22 12:30:00,7.57,7.59,7.56,7.58,26000.0,7.57,7.59,7.56,7.58,26000.0
2012-02-22 13:00:00,7.58,7.62,7.58,7.61,23800.0,7.58,7.62,7.58,7.61,23800.0
2012-02-22 13:30:00,7.61,7.61,7.59,7.6,21500.0,7.61,7.61,7.59,7.6,21500.0
2012-02-22 14:00:00,7.61,7.61,7.58,7.58,21700.0,7.61,7.61,7.58,7.58,21700.0
2012-02-22 14:30:00,7.58,7.59,7.55,7.55,91500.0,7.58,7.59,7.55,7.55,91500.0
2012-02-22 15:00:00,7.55,7.58,7.54,7.55,74600.0,7.55,7.58,7.54,7.55,74600.0
2012-02-22 15:30:00,7.56,7.56,7.51,7.54,153600.0,7.56,7.56,7.51,7.54,153600.0
2012-02-23 09:30:00,7.58,7.68,7.5,7.54,81900.0,7.58,7.68,7.5,7.54,81900.0
2012-02-23 10:00:00,7.55,7.64,7.54,7.61,53700.0,7.55,7.64,7.54,7.61,53700.0
2012-02-23 10:30:00,7.61,7.65,7.55,7.6,50500.0,7.61,7.65,7.55,7.6,50500.0
2012-02-23 11:00:00,7.61,7.69,7.61,7.66,53700.0,7.61,7.69,7.61,7.66,53700.0
2012-02-23 11:30:00,7.66,7.66,7.63,7.66,38700.0,7.66,7.66,7.63,7.66,38700.0
2012-02-23 12:00:00,7.65,7.66,7.6,7.62,57100.0,7.65,7.66,7.6,7.62,57100.0
2012-02-23 12:30:00,7.63,7.66,7.62,7.62,18600.0,7.63,7.66,7.62,7.62,18600.0
2012-02-23 13:00:00,7.62,7.63,7.58,7.58,22000.0,7.62,7.63,7.58,7.58,22000.0
2012-02-23 13:30:00,7.59,7.63,7.56,7.61,42000.0,7.59,7.63,7.56,7.61,42000.0
2012-02-23 14:00:00,7.61,7.62,7.58,7.61,31700.0,7.61,7.62,7.58,7.61,31700.0
2012-02-23 14:30:00,7.61,7.63,7.6,7.62,36200.0,7.61,7.63,7.6,7.62,36200.0
2012-02-23 15:00:00,7.62,7.65,7.6,7.63,47700.0,7.62,7.65,7.6,7.63,47700.0
2012-02-23 15:30:00,7.63,7.64,7.6,7.62,87900.0,7.63,7.64,7.6,7.62,87900.0
2012-02-24 09:30:00,7.62,7.69,7.62,7.68,64900.0,7.62,7.69,7.62,7.68,64900.0
2012-02-24 10:00:00,7.66,7.67,7.59,7.6,49200.0,7.66,7.67,7.59,7.6,49200.0
2012-02-24 10:30:00,7.6,7.63,7.58,7.59,52300.0,7.6,7.63,7.58,7.59,52300.0
2012-02-24 11:00:00,7.59,7.61,7.57,7.6,25900.0,7.59,7.61,7.57,7.6,25900.0
2012-02-24 11:30:00,7.6,7.61,7.59,7.59,16300.0,7.6,7.61,7.59,7.59,16300.0
2012-02-24 12:00:00,7.59,7.6,7.58,7.58,19100.0,7.59,7.6,7.58,7.58,19100.0
2012-02-24 12:30:00,7.58,7.59,7.57,7.58,18200.0,7.58,7.59,7.57,7.58,18200.0
2012-02-24 13:00:00,7.57,7.6,7.57,7.59,22400.0,7.57,7.6,7.57,7.59,22400.0
2012-02-24 13:30:00,7.58,7.58,7.55,7.56,29700.0,7.58,7.58,7.55,7.56,29700.0
2012-02-24 14:00:00,7.56,7.57,7.52,7.52,54700.0,7.56,7.57,7.52,7.52,54700.0
2012-02-24 14:30:00,7.52,7.53,7.51,7.51,50300.0,7.52,7.53,7.51,7.51,50300.0
2012-02-24 15:00:00,7.52,7.52,7.51,7.51,45300.0,7.52,7.52,7.51,7.51,45300.0
2012-02-24 15:30:00,7.51,7.53,7.5,7.52,135600.0,7.51,7.53,7.5,7.52,135600.0
2012-02-27 09:30:00,7.47,7.52,7.38,7.42,122500.0,7.47,7.52,7.38,7.42,122500.0
2012-02-27 10:00:00,7.41,7.47,7.41,7.47,49500.0,7.41,7.47,7.41,7.47,49500.0
2012-02-27 10:30:00,7.47,7.51,7.45,7.46,38800.0,7.47,7.51,7.45,7.46,38800.0
2012-02-27 11:00:00,7.45,7.51,7.44,7.49,100900.0,7.45,7.51,7.44,7.49,100900.0
2012-02-27 11:30:00,7.48,7.48,7.42,7.45,73600.0,7.48,7.48,7.42,7.45,73600.0
2012-02-27 12:00:00,7.45,7.46,7.43,7.43,34300.0,7.45,7.46,7.43,7.43,34300.0
2012-02-27 12:30:00,7.43,7.48,7.43,7.45,30700.0,7.43,7.48,7.43,7.45,30700.0
2012-02-27 13:00:00,7.45,7.46,7.43,7.44,18000.0,7.45,7.46,7.43,7.44,18000.0
2012-02-27 13:30:00,7.43,7.45,7.42,7.43,43900.0,7.43,7.45,7.42,7.43,43900.0
2012-02-27 14:00:00,7.43,7.46,7.42,7.46,59000.0,7.43,7.46,7.42,7.46,59000.0
2012-02-27 14:30:00,7.45,7.48,7.45,7.47,30300.0,7.45,7.48,7.45,7.47,30300.0
2012-02-27 15:00:00,7.48,7.5,7.45,7.45,83100.0,7.48,7.5,7.45,7.45,83100.0
2012-02-27 15:30:00,7.45,7.47,7.42,7.43,135000.0,7.45,7.47,7.42,7.43,135000.0
2012-02-28 09:30:00,7.43,7.51,7.38,7.49,55000.0,7.43,7.51,7.38,7.49,55000.0
2012-02-28 10:00:00,7.5,7.55,7.49,7.51,70300.0,7.5,7.55,7.49,7.51,70300.0
2012-02-28 10:30:00,7.52,7.57,7.51,7.55,66000.0,7.52,7.57,7.51,7.55,66000.0
2012-02-28 11:00:00,7.55,7.56,7.52,7.52,42200.0,7.55,7.56,7.52,7.52,42200.0
2012-02-28 11:30:00,7.53,7.55,7.5,7.53,41900.0,7.53,7.55,7.5,7.53,41900.0
2012-02-28 12:00:00,7.53,7.54,7.52,7.52,7900.0,7.53,7.54,7.52,7.52,7900.0
2012-02-28 12:30:00,7.53,7.53,7.51,7.53,15700.0,7.53,7.53,7.51,7.53,15700.0
2012-02-28 13:00:00,7.53,7.54,7.5,7.51,21500.0,7.53,7.54,7.5,7.51,21500.0
2012-02-28 13:30:00,7.5,7.5,7.4,7.41,49300.0,7.5,7.5,7.4,7.41,49300.0
2012-02-28 14:00:00,7.41,7.44,7.41,7.42,25700.0,7.41,7.44,7.41,7.42,25700.0
2012-02-28 14:30:00,7.43,7.45,7.42,7.43,24200.0,7.43,7.45,7.42,7.43,24200.0
2012-02-28 15:00:00,7.43,7.47,7.42,7.46,35600.0,7.43,7.47,7.42,7.46,35600.0
2012-02-28 15:30:00,7.47,7.47,7.44,7.46,97300.0,7.47,7.47,7.44,7.46,97300.0
2012-02-29 09:30:00,7.45,7.47,7.4,7.41,90600.0,7.45,7.47,7.4,7.41,90600.0
2012-02-29 10:00:00,7.41,7.42,7.31,7.32,214400.0,7.41,7.42,7.31,7.32,214400.0
2012-02-29 10:30:00,7.31,7.33,7.21,7.27,173300.0,7.31,7.33,7.21,7.27,173300.0
2012-02-29 11:00:00,7.27,7.28,7.2,7.2,120500.0,7.27,7.28,7.2,7.2,120500.0
2012-02-29 11:30:00,7.2,7.24,7.18,7.23,76900.0,7.2,7.24,7.18,7.23,76900.0
2012-02-29 12:00:00,7.22,7.24,7.2,7.22,35000.0,7.22,7.24,7.2,7.22,35000.0
2012-02-29 12:30:00,7.21,7.22,7.18,7.19,94700.0,7.21,7.22,7.18,7.19,94700.0
2012-02-29 13:00:00,7.19,7.24,7.18,7.21,110300.0,7.19,7.24,7.18,7.21,110300.0
2012-02-29 13:30:00,7.21,7.23,7.19,7.23,75600.0,7.21,7.23,7.19,7.23,75600.0
2012-02-29 14:00:00,7.23,7.24,7.19,7.19,45100.0,7.23,7.24,7.19,7.19,45100.0
2012-02-29 14:30:00,7.2,7.23,7.19,7.21,79900.0,7.2,7.23,7.19,7.21,79900.0
2012-02-29 15:00:00,7.21,7.21,7.16,7.18,188700.0,7.21,7.21,7.16,7.18,188700.0
2012-02-29 15:30:00,7.17,7.17,7.08,7.09,318400.0,7.17,7.17,7.08,7.09,318400.0
2012-03-01 09:30:00,7.12,7.24,7.1,7.22,104900.0,7.12,7.24,7.1,7.22,104900.0
2012-03-01 10:00:00,7.21,7.21,7.11,7.13,166400.0,7.21,7.21,7.11,7.13,166400.0
2012-03-01 10:30:00,7.13,7.15,7.1,7.15,83700.0,7.13,7.15,7.1,7.15,83700.0
2012-03-01 11:00:00,7.14,7.15,7.05,7.07,90800.0,7.14,7.15,7.05,7.07,90800.0
2012-03-01 11:30:00,7.08,7.08,7.04,7.06,109800.0,7.08,7.08,7.04,7.06,109800.0
2012-03-01 12:00:00,7.05,7.08,7.04,7.08,44300.0,7.05,7.08,7.04,7.08,44300.0
2012-03-01 12:30:00,7.07,7.14,7.07,7.12,60600.0,7.07,7.14,7.07,7.12,60600.0
2012-03-01 13:00:00,7.12,7.17,7.1,7.15,73000.0,7.12,7.17,7.1,7.15,73000.0
2012-03-01 13:30:00,7.16,7.18,7.14,7.16,73200.0,7.16,7.18,7.14,7.16,73200.0
2012-03-01 14:00:00,7.16,7.2,7.13,7.13,61500.0,7.16,7.2,7.13,7.13,61500.0
2012-03-01 14:30:00,7.13,7.14,7.08,7.09,56900.0,7.13,7.14,7.08,7.09,56900.0
2012-03-01 15:00:00,7.09,7.1,7.05,7.08,88800.0,7.09,7.1,7.05,7.08,88800.0
2012-03-01 15:30:00,7.08,7.08,7.04,7.05,211500.0,7.08,7.08,7.04,7.05,211500.0
2012-03-02 09:30:00,7.08,7.1,7.0,7.02,197300.0,7.08,7.1,7.0,7.02,197300.0
2012-03-02 10:00:00,7.03,7.1,7.03,7.06,108700.0,7.03,7.1,7.03,7.06,108700.0
2012-03-02 10:30:00,7.06,7.07,7.04,7.05,38200.0,7.06,7.07,7.04,7.05,38200.0
2012-03-02 11:00:00,7.05,7.05,7.0,7.01,53800.0,7.05,7.05,7.0,7.01,53800.0
2012-03-02 11:30:00,7.02,7.02,6.95,6.96,159900.0,7.02,7.02,6.95,6.96,159900.0
2012-03-02 12:00:00,6.95,6.96,6.9,6.92,84400.0,6.95,6.96,6.9,6.92,84400.0
2012-03-02 12:30:00,6.91,6.93,6.9,6.91,66700.0,6.91,6.93,6.9,6.91,66700.0
2012-03-02 13:00:00,6.91,6.92,6.9,6.9,141900.0,6.91,6.92,6.9,6.9,141900.0
2012-03-02 13:30:00,6.9,6.91,6.8,6.82,148700.0,6.9,6.91,6.8,6.82,148700.0
2012-03-02 14:00:00,6.81,6.89,6.8,6.86,120600.0,6.81,6.89,6.8,6.86,120600.0
2012-03-02 14:30:00,6.86,6.87,6.83,6.85,82000.0,6.86,6.87,6.83,6.85,82000.0
2012-03-02 15:00:00,6.84,6.85,6.79,6.83,85500.0,6.84,6.85,6.79,6.83,85500.0
2012-03-02 15:30:00,6.83,6.84,6.78,6.81,339600.0,6.83,6.84,6.78,6.81,339600.0
2012-03-05 09:30:00,6.74,6.77,6.53,6.53,288300.0,6.74,6.77,6.53,6.53,288300.0
2012-03-05 10:00:00,6.52,6.56,6.45,6.45,260700.0,6.52,6.56,6.45,6.45,260700.0
2012-03-05 10:30:00,6.45,6.46,6.4,6.46,185700.0,6.45,6.46,6.4,6.46,185700.0
2012-03-05 11:00:00,6.45,6.53,6.43,6.53,127900.0,6.45,6.53,6.43,6.53,127900.0
2012-03-05 11:30:00,6.53,6.55,6.5,6.52,104400.0,6.53,6.55,6.5,6.52,104400.0
2012-03-05 12:00:00,6.51,6.53,6.5,6.5,53200.0,6.51,6.53,6.5,6.5,53200.0
2012-03-05 12:30:00,6.5,6.5,6.43,6.44,62500.0,6.5,6.5,6.43,6.44,62500.0
2012-03-05 13:00:00,6.44,6.49,6.43,6.47,95700.0,6.44,6.49,6.43,6.47,95700.0
2012-03-05 13:30:00,6.46,6.46,6.43,6.44,74400.0,6.46,6.46,6.43,6.44,74400.0
2012-03-05 14:00:00,6.44,6.47,6.44,6.46,60400.0,6.44,6.47,6.44,6.46,60400.0
2012-03-05 14:30:00,6.46,6.47,6.43,6.47,61300.0,6.46,6.47,6.43,6.47,61300.0
2012-03-05 15:00:00,6.47,6.55,6.47,6.53,229700.0,6.47,6.55,6.47,6.53,229700.0
2012-03-05 15:30:00,6.53,6.57,6.44,6.45,375500.0,6.53,6.57,6.44,6.45,375500.0
2012-03-06 09:30:00,6.32,6.42,6.32,6.35,137900.0,6.32,6.42,6.32,6.35,137900.0
2012-03-06 10:00:00,6.36,6.38,6.3,6.33,133800.0,6.36,6.38,6.3,6.33,133800.0
2012-03-06 10:30:00,6.32,6.35,6.32,6.33,51500.0,6.32,6.35,6.32,6.33,51500.0
2012-03-06 11:00:00,6.33,6.39,6.32,6.38,63600.0,6.33,6.39,6.32,6.38,63600.0
2012-03-06 11:30:00,6.37,6.37,6.3,6.31,33600.0,6.37,6.37,6.3,6.31,33600.0
2012-03-06 12:00:00,6.31,6.32,6.28,6.3,64700.0,6.31,6.32,6.28,6.3,64700.0
2012-03-06 12:30:00,6.3,6.33,6.29,6.33,99300.0,6.3,6.33,6.29,6.33,99300.0
2012-03-06 13:00:00,6.33,6.35,6.32,6.35,64000.0,6.33,6.35,6.32,6.35,64000.0
2012-03-06 13:30:00,6.34,6.38,6.34,6.37,66000.0,6.34,6.38,6.34,6.37,66000.0
2012-03-06 14:00:00,6.37,6.41,6.33,6.4,203200.0,6.37,6.41,6.33,6.4,203200.0
2012-03-06 14:30:00,6.4,6.41,6.38,6.39,58100.0,6.4,6.41,6.38,6.39,58100.0
2012-03-06 15:00:00,6.39,6.44,6.39,6.44,113900.0,6.39,6.44,6.39,6.44,113900.0
2012-03-06 15:30:00,6.44,6.49,6.41,6.45,251200.0,6.44,6.49,6.41,6.45,251200.0
2012-03-07 09:30:00,6.46,6.55,6.42,6.52,168200.0,6.46,6.55,6.42,6.52,168200.0
2012-03-07 10:00:00,6.52,6.55,6.48,6.54,55700.0,6.52,6.55,6.48,6.54,55700.0
2012-03-07 10:30:00,6.54,6.58,6.53,6.55,136300.0,6.54,6.58,6.53,6.55,136300.0
2012-03-07 11:00:00,6.56,6.67,6.56,6.63,101200.0,6.56,6.67,6.56,6.63,101200.0
2012-03-07 11:30:00,6.63,6.71,6.62,6.69,100800.0,6.63,6.71,6.62,6.69,100800.0
2012-03-07 12:00:00,6.69,6.7,6.68,6.69,37100.0,6.69,6.7,6.68,6.69,37100.0
2012-03-07 12:30:00,6.69,6.7,6.68,6.68,15600.0,6.69,6.7,6.68,6.68,15600.0
2012-03-07 13:00:00,6.69,6.73,6.68,6.73,42000.0,6.69,6.73,6.68,6.73,42000.0
2012-03-07 13:30:00,6.72,6.73,6.69,6.72,25000.0,6.72,6.73,6.69,6.72,25000.0
2012-03-07 14:00:00,6.72,6.74,6.71,6.72,42200.0,6.72,6.74,6.71,6.72,42200.0
2012-03-07 14:30:00,6.72,6.73,6.7,6.7,36800.0,6.72,6.73,6.7,6.7,36800.0
2012-03-07 15:00:00,6.71,6.71,6.66,6.69,90800.0,6.71,6.71,6.66,6.69,90800.0
2012-03-07 15:30:00,6.69,6.73,6.68,6.71,121400.0,6.69,6.73,6.68,6.71,121400.0
2012-03-08 09:30:00,6.8,6.88,6.72,6.74,105700.0,6.8,6.88,6.72,6.74,105700.0
2012-03-08 10:00:00,6.75,6.75,6.71,6.73,66100.0,6.75,6.75,6.71,6.73,66100.0
2012-03-08 10:30:00,6.73,6.77,6.7,6.7,45900.0,6.73,6.77,6.7,6.7,45900.0
2012-03-08 11:00:00,6.7,6.75,6.7,6.73,36900.0,6.7,6.75,6.7,6.73,36900.0
2012-03-08 11:30:00,6.73,6.73,6.64,6.66,81100.0,6.73,6.73,6.64,6.66,81100.0
2012-03-08 12:00:00,6.67,6.7,6.63,6.64,42700.0,6.67,6.7,6.63,6.64,42700.0
2012-03-08 12:30:00,6.64,6.66,6.63,6.65,29000.0,6.64,6.66,6.63,6.65,29000.0
2012-03-08 13:00:00,6.65,6.66,6.63,6.63,34100.0,6.65,6.66,6.63,6.63,34100.0
2012-03-08 13:30:00,6.63,6.64,6.6,6.61,44400.0,6.63,6.64,6.6,6.61,44400.0
2012-03-08 14:00:00,6.62,6.64,6.6,6.6,61200.0,6.62,6.64,6.6,6.6,61200.0
2012-03-08 14:30:00,6.61,6.64,6.6,6.62,39000.0,6.61,6.64,6.6,6.62,39000.0
2012-03-08 15:00:00,6.63,6.65,6.62,6.64,58800.0,6.63,6.65,6.62,6.64,58800.0
2012-03-08 15:30:00,6.63,6.7,6.63,6.68,145600.0,6.63,6.7,6.63,6.68,145600.0
2012-03-09 09:30:00,6.77,6.77,6.65,6.67,78700.0,6.77,6.77,6.65,6.67,78700.0
2012-03-09 10:00:00,6.67,6.7,6.66,6.69,64600.0,6.67,6.7,6.66,6.69,64600.0
2012-03-09 10:30:00,6.69,6.74,6.69,6.74,96400.0,6.69,6.74,6.69,6.74,96400.0
2012-03-09 11:00:00,6.74,6.76,6.73,6.75,59500.0,6.74,6.76,6.73,6.75,59500.0
2012-03-09 11:30:00,6.76,6.79,6.75,6.77,49900.0,6.76,6.79,6.75,6.77,49900.0
2012-03-09 12:00:00,6.78,6.78,6.72,6.73,75700.0,6.78,6.78,6.72,6.73,75700.0
2012-03-09 12:30:00,6.74,6.76,6.74,6.76,35000.0,6.74,6.76,6.74,6.76,35000.0
2012-03-09 13:00:00,6.76,6.79,6.75,6.78,33200.0,6.76,6.79,6.75,6.78,33200.0
2012-03-09 13:30:00,6.78,6.8,6.78,6.8,37400.0,6.78,6.8,6.78,6.8,37400.0
2012-03-09 14:00:00,6.8,6.83,6.79,6.79,55800.0,6.8,6.83,6.79,6.79,55800.0
2012-03-09 14:30:00,6.8,6.81,6.76,6.78,23500.0,6.8,6.81,6.76,6.78,23500.0
2012-03-09 15:00:00,6.78,6.79,6.73,6.75,54300.0,6.78,6.79,6.73,6.75,54300.0
2012-03-09 15:30:00,6.76,6.77,6.74,6.76,106200.0,6.76,6.77,6.74,6.76,106200.0
2012-03-12 09:30:00,6.73,6.77,6.67,6.7,43900.0,6.73,6.77,6.67,6.7,43900.0
2012-03-12 10:00:00,6.69,6.7,6.63,6.63,51300.0,6.69,6.7,6.63,6.63,51300.0
2012-03-12 10:30:00,6.63,6.63,6.56,6.59,64500.0,6.63,6.63,6.56,6.59,64500.0
2012-03-12 11:00:00,6.6,6.6,6.51,6.52,80000.0,6.6,6.6,6.51,6.52,80000.0
2012-03-12 11:30:00,6.52,6.52,6.48,6.5,140200.0,6.52,6.52,6.48,6.5,140200.0
2012-03-12 12:00:00,6.5,6.51,6.49,6.5,52700.0,6.5,6.51,6.49,6.5,52700.0
2012-03-12 12:30:00,6.5,6.51,6.49,6.5,45800.0,6.5,6.51,6.49,6.5,45800.0
2012-03-12 13:00:00,6.49,6.52,6.49,6.51,48400.0,6.49,6.52,6.49,6.51,48400.0
2012-03-12 13:30:00,6.51,6.55,6.51,6.53,74000.0,6.51,6.55,6.51,6.53,74000.0
2012-03-12 14:00:00,6.53,6.55,6.52,6.55,77400.0,6.53,6.55,6.52,6.55,77400.0
2012-03-12 14:30:00,6.54,6.55,6.52,6.54,80700.0,6.54,6.55,6.52,6.54,80700.0
2012-03-12 15:00:00,6.54,6.55,6.52,6.52,57500.0,6.54,6.55,6.52,6.52,57500.0
2012-03-12 15:30:00,6.52,6.53,6.46,6.5,322500.0,6.52,6.53,6.46,6.5,322500.0
2012-03-13 09:30:00,6.52,6.6,6.52,6.58,56200.0,6.52,6.6,6.52,6.58,56200.0
2012-03-13 10:00:00,6.58,6.61,6.57,6.61,83000.0,6.58,6.61,6.57,6.61,83000.0
2012-03-13 10:30:00,6.61,6.65,6.6,6.65,75600.0,6.61,6.65,6.6,6.65,75600.0
2012-03-13 11:00:00,6.65,6.71,6.65,6.68,116200.0,6.65,6.71,6.65,6.68,116200.0
2012-03-13 11:30:00,6.68,6.7,6.66,6.69,48000.0,6.68,6.7,6.66,6.69,48000.0
2012-03-13 12:00:00,6.69,6.73,6.68,6.73,82800.0,6.69,6.73,6.68,6.73,82800.0
2012-03-13 12:30:00,6.73,6.79,6.73,6.79,102000.0,6.73,6.79,6.73,6.79,102000.0
2012-03-13 13:00:00,6.79,6.79,6.76,6.78,37600.0,6.79,6.79,6.76,6.78,37600.0
2012-03-13 13:30:00,6.77,6.78,6.76,6.78,29200.0,6.77,6.78,6.76,6.78,29200.0
2012-03-13 14:00:00,6.78,6.81,6.76,6.77,60200.0,6.78,6.81,6.76,6.77,60200.0
2012-03-13 14:30:00,6.78,6.85,6.78,6.82,87500.0,6.78,6.85,6.78,6.82,87500.0
2012-03-13 15:00:00,6.82,6.93,6.81,6.89,217500.0,6.82,6.93,6.81,6.89,217500.0
2012-03-13 15:30:00,6.89,6.9,6.83,6.84,253900.0,6.89,6.9,6.83,6.84,253900.0
2012-03-14 09:30:00,6.86,6.93,6.81,6.88,130400.0,6.86,6.93,6.81,6.88,130400.0
2012-03-14 10:00:00,6.89,6.9,6.79,6.8,74400.0,6.89,6.9,6.79,6.8,74400.0
2012-03-14 10:30:00,6.79,6.82,6.65,6.72,104500.0,6.79,6.82,6.65,6.72,104500.0
2012-03-14 11:00:00,6.72,6.73,6.69,6.72,44100.0,6.72,6.73,6.69,6.72,44100.0
2012-03-14 11:30:00,6.72,6.73,6.68,6.69,29800.0,6.72,6.73,6.68,6.69,29800.0
2012-03-14 12:00:00,6.7,6.7,6.65,6.65,30300.0,6.7,6.7,6.65,6.65,30300.0
2012-03-14 12:30:00,6.66,6.68,6.63,6.64,129500.0,6.66,6.68,6.63,6.64,129500.0
2012-03-14 13:00:00,6.64,6.68,6.63,6.67,66400.0,6.64,6.68,6.63,6.67,66400.0
2012-03-14 13:30:00,6.67,6.67,6.61,6.62,48500.0,6.67,6.67,6.61,6.62,48500.0
2012-03-14 14:00:00,6.61,6.62,6.55,6.57,107200.0,6.61,6.62,6.55,6.57,107200.0
2012-03-14 14:30:00,6.57,6.6,6.56,6.6,61000.0,6.57,6.6,6.56,6.6,61000.0
2012-03-14 15:00:00,6.59,6.6,6.56,6.6,90500.0,6.59,6.6,6.56,6.6,90500.0
2012-03-14 15:30:00,6.6,6.61,6.59,6.61,109100.0,6.6,6.61,6.59,6.61,109100.0
2012-03-15 09:30:00,6.64,6.76,6.52,6.58,201800.0,6.64,6.76,6.52,6.58,201800.0
2012-03-15 10:00:00,6.58,6.63,6.54,6.59,143900.0,6.58,6.63,6.54,6.59,143900.0
2012-03-15 10:30:00,6.58,6.62,6.53,6.54,99200.0,6.58,6.62,6.53,6.54,99200.0
2012-03-15 11:00:00,6.54,6.57,6.5,6.55,111300.0,6.54,6.57,6.5,6.55,111300.0
2012-03-15 11:30:00,6.55,6.58,6.55,6.57,36300.0,6.55,6.58,6.55,6.57,36300.0
2012-03-15 12:00:00,6.57,6.65,6.56,6.65,117800.0,6.57,6.65,6.56,6.65,117800.0
2012-03-15 12:30:00,6.65,6.66,6.63,6.65,46900.0,6.65,6.66,6.63,6.65,46900.0
2012-03-15 13:00:00,6.65,6.69,6.65,6.65,53200.0,6.65,6.69,6.65,6.65,53200.0
2012-03-15 13:30:00,6.65,6.69,6.65,6.69,40300.0,6.65,6.69,6.65,6.69,40300.0
2012-03-15 14:00:00,6.69,6.74,6.67,6.73,87900.0,6.69,6.74,6.67,6.73,87900.0
2012-03-15 14:30:00,6.73,6.74,6.71,6.71,69100.0,6.73,6.74,6.71,6.71,69100.0
2012-03-15 15:00:00,6.71,6.73,6.7,6.72,71000.0,6.71,6.73,6.7,6.72,71000.0
2012-03-15 15:30:00,6.72,6.74,6.71,6.73,124600.0,6.72,6.74,6.71,6.73,124600.0
2012-03-16 09:30:00,6.78,6.84,6.73,6.77,237600.0,6.78,6.84,6.73,6.77,237600.0
2012-03-16 10:00:00,6.76,6.79,6.69,6.7,135500.0,6.76,6.79,6.69,6.7,135500.0
2012-03-16 10:30:00,6.7,6.77,6.69,6.74,71300.0,6.7,6.77,6.69,6.74,71300.0
2012-03-16 11:00:00,6.75,6.79,6.74,6.75,47400.0,6.75,6.79,6.74,6.75,47400.0
2012-03-16 11:30:00,6.74,6.78,6.74,6.76,43700.0,6.74,6.78,6.74,6.76,43700.0
2012-03-16 12:00:00,6.77,6.8,6.76,6.78,43000.0,6.77,6.8,6.76,6.78,43000.0
2012-03-16 12:30:00,6.78,6.8,6.78,6.8,23800.0,6.78,6.8,6.78,6.8,23800.0
2012-03-16 13:00:00,6.79,6.82,6.79,6.81,63500.0,6.79,6.82,6.79,6.81,63500.0
2012-03-16 13:30:00,6.81,6.82,6.8,6.82,25400.0,6.81,6.82,6.8,6.82,25400.0
2012-03-16 14:00:00,6.82,6.83,6.81,6.83,30700.0,6.82,6.83,6.81,6.83,30700.0
2012-03-16 14:30:00,6.83,6.83,6.82,6.83,44200.0,6.83,6.83,6.82,6.83,44200.0
2012-03-16 15:00:00,6.83,6.83,6.8,6.82,75100.0,6.83,6.83,6.8,6.82,75100.0
2012-03-16 15:30:00,6.81,6.83,6.8,6.82,153900.0,6.81,6.83,6.8,6.82,153900.0
2012-03-19 09:30:00,6.81,6.88,6.75,6.87,109100.0,6.81,6.88,6.75,6.87,109100.0
2012-03-19 10:00:00,6.88,6.88,6.78,6.82,73700.0,6.88,6.88,6.78,6.82,73700.0
2012-03-19 10:30:00,6.81,6.88,6.81,6.88,61600.0,6.81,6.88,6.81,6.88,61600.0
2012-03-19 11:00:00,6.88,6.9,6.85,6.85,39700.0,6.88,6.9,6.85,6.85,39700.0
2012-03-19 11:30:00,6.86,6.9,6.85,6.89,38200.0,6.86,6.9,6.85,6.89,38200.0
2012-03-19 12:00:00,6.89,6.92,6.88,6.89,88800.0,6.89,6.92,6.88,6.89,88800.0
2012-03-19 12:30:00,6.9,6.92,6.87,6.88,49800.0,6.9,6.92,6.87,6.88,49800.0
2012-03-19 13:00:00,6.87,6.94,6.87,6.94,70800.0,6.87,6.94,6.87,6.94,70800.0
2012-03-19 13:30:00,6.94,6.96,6.93,6.95,24500.0,6.94,6.96,6.93,6.95,24500.0
2012-03-19 14:00:00,6.96,6.96,6.92,6.92,36300.0,6.96,6.96,6.92,6.92,36300.0
2012-03-19 14:30:00,6.93,6.94,6.89,6.91,76500.0,6.93,6.94,6.89,6.91,76500.0
2012-03-19 15:00:00,6.9,6.92,6.87,6.88,73900.0,6.9,6.92,6.87,6.88,73900.0
2012-03-19 15:30:00,6.88,6.88,6.85,6.86,110200.0,6.88,6.88,6.85,6.86,110200.0
2012-03-20 09:30:00,6.79,6.83,6.69,6.72,56500.0,6.79,6.83,6.69,6.72,56500.0
2012-03-20 10:00:00,6.72,6.73,6.71,6.71,29500.0,6.72,6.73,6.71,6.71,29500.0
2012-03-20 10:30:00,6.72,6.76,6.71,6.75,20100.0,6.72,6.76,6.71,6.75,20100.0
2012-03-20 11:00:00,6.76,6.79,6.75,6.77,29900.0,6.76,6.79,6.75,6.77,29900.0
2012-03-20 11:30:00,6.77,6.78,6.71,6.71,39700.0,6.77,6.78,6.71,6.71,39700.0
2012-03-20 12:00:00,6.72,6.75,6.71,6.71,37100.0,6.72,6.75,6.71,6.71,37100.0
2012-03-20 12:30:00,6.72,6.73,6.7,6.72,23400.0,6.72,6.73,6.7,6.72,23400.0
2012-03-20 13:00:00,6.72,6.77,6.72,6.76,22700.0,6.72,6.77,6.72,6.76,22700.0
2012-03-20 13:30:00,6.77,6.79,6.76,6.79,29500.0,6.77,6.79,6.76,6.79,29500.0
2012-03-20 14:00:00,6.79,6.83,6.79,6.81,42900.0,6.79,6.83,6.79,6.81,42900.0
2012-03-20 14:30:00,6.82,6.82,6.8,6.81,26300.0,6.82,6.82,6.8,6.81,26300.0
2012-03-20 15:00:00,6.81,6.84,6.81,6.83,59600.0,6.81,6.84,6.81,6.83,59600.0
2012-03-20 15:30:00,6.82,6.84,6.78,6.79,89100.0,6.82,6.84,6.78,6.79,89100.0
2012-03-21 09:30:00,6.85,6.88,6.79,6.86,78300.0,6.85,6.88,6.79,6.86,78300.0
2012-03-21 10:00:00,6.86,6.86,6.73,6.74,47400.0,6.86,6.86,6.73,6.74,47400.0
2012-03-21 10:30:00,6.75,6.76,6.67,6.71,87900.0,6.75,6.76,6.67,6.71,87900.0
2012-03-21 11:00:00,6.71,6.76,6.66,6.69,117000.0,6.71,6.76,6.66,6.69,117000.0
2012-03-21 11:30:00,6.7,6.73,6.68,6.68,51100.0,6.7,6.73,6.68,6.68,51100.0
2012-03-21 12:00:00,6.68,6.72,6.67,6.71,20500.0,6.68,6.72,6.67,6.71,20500.0
2012-03-21 12:30:00,6.71,6.74,6.68,6.73,29100.0,6.71,6.74,6.68,6.73,29100.0
2012-03-21 13:00:00,6.74,6.74,6.7,6.72,13100.0,6.74,6.74,6.7,6.72,13100.0
2012-03-21 13:30:00,6.72,6.73,6.71,6.72,10600.0,6.72,6.73,6.71,6.72,10600.0
2012-03-21 14:00:00,6.72,6.75,6.71,6.72,25900.0,6.72,6.75,6.71,6.72,25900.0
2012-03-21 14:30:00,6.72,6.75,6.7,6.71,22100.0,6.72,6.75,6.7,6.71,22100.0
2012-03-21 15:00:00,6.7,6.73,6.7,6.73,28300.0,6.7,6.73,6.7,6.73,28300.0
2012-03-21 15:30:00,6.73,6.75,6.69,6.7,161700.0,6.73,6.75,6.69,6.7,161700.0
2012-03-22 09:30:00,6.6,6.7,6.6,6.61,75200.0,6.6,6.7,6.6,6.61,75200.0
2012-03-22 10:00:00,6.61,6.62,6.56,6.58,62400.0,6.61,6.62,6.56,6.58,62400.0
2012-03-22 10:30:00,6.57,6.58,6.53,6.53,49600.0,6.57,6.58,6.53,6.53,49600.0
2012-03-22 11:00:00,6.54,6.56,6.52,6.55,43700.0,6.54,6.56,6.52,6.55,43700.0
2012-03-22 11:30:00,6.56,6.56,6.53,6.56,29400.0,6.56,6.56,6.53,6.56,29400.0
2012-03-22 12:00:00,6.56,6.58,6.55,6.57,23900.0,6.56,6.58,6.55,6.57,23900.0
2012-03-22 12:30:00,6.57,6.58,6.57,6.57,12700.0,6.57,6.58,6.57,6.57,12700.0
2012-03-22 13:00:00,6.58,6.58,6.55,6.57,35000.0,6.58,6.58,6.55,6.57,35000.0
2012-03-22 13:30:00,6.57,6.59,6.56,6.56,17200.0,6.57,6.59,6.56,6.56,17200.0
2012-03-22 14:00:00,6.56,6.57,6.55,6.56,29600.0,6.56,6.57,6.55,6.56,29600.0
2012-03-22 14:30:00,6.56,6.56,6.55,6.56,19800.0,6.56,6.56,6.55,6.56,19800.0
2012-03-22 15:00:00,6.56,6.56,6.51,6.53,66200.0,6.56,6.56,6.51,6.53,66200.0
2012-03-22 15:30:00,6.53,6.54,6.52,6.53,138800.0,6.53,6.54,6.52,6.53,138800.0
2012-03-23 09:30:00,6.52,6.53,6.48,6.48,61800.0,6.52,6.53,6.48,6.48,61800.0
2012-03-23 10:00:00,6.47,6.49,6.43,6.46,68300.0,6.47,6.49,6.43,6.46,68300.0
2012-03-23 10:30:00,6.47,6.51,6.44,6.51,64900.0,6.47,6.51,6.44,6.51,64900.0
2012-03-23 11:00:00,6.51,6.52,6.47,6.5,41800.0,6.51,6.52,6.47,6.5,41800.0
2012-03-23 11:30:00,6.5,6.57,6.5,6.57,25100.0,6.5,6.57,6.5,6.57,25100.0
2012-03-23 12:00:00,6.57,6.57,6.52,6.54,33000.0,6.57,6.57,6.52,6.54,33000.0
2012-03-23 12:30:00,6.54,6.57,6.53,6.56,11900.0,6.54,6.57,6.53,6.56,11900.0
2012-03-23 13:00:00,6.56,6.59,6.56,6.59,42000.0,6.56,6.59,6.56,6.59,42000.0
2012-03-23 13:30:00,6.59,6.6,6.57,6.59,54500.0,6.59,6.6,6.57,6.59,54500.0
2012-03-23 14:00:00,6.59,6.61,6.58,6.6,26500.0,6.59,6.61,6.58,6.6,26500.0
2012-03-23 14:30:00,6.6,6.62,6.59,6.61,28800.0,6.6,6.62,6.59,6.61,28800.0
2012-03-23 15:00:00,6.61,6.61,6.59,6.61,31700.0,6.61,6.61,6.59,6.61,31700.0
2012-03-23 15:30:00,6.61,6.64,6.61,6.63,105300.0,6.61,6.64,6.61,6.63,105300.0
2012-03-26 09:30:00,6.73,6.75,6.66,6.67,69100.0,6.73,6.75,6.66,6.67,69100.0
2012-03-26 10:00:00,6.66,6.73,6.6,6.71,88800.0,6.66,6.73,6.6,6.71,88800.0
2012-03-26 10:30:00,6.7,6.71,6.69,6.7,34700.0,6.7,6.71,6.69,6.7,34700.0
2012-03-26 11:00:00,6.71,6.74,6.69,6.73,46900.0,6.71,6.74,6.69,6.73,46900.0
2012-03-26 11:30:00,6.73,6.74,6.72,6.73,36000.0,6.73,6.74,6.72,6.73,36000.0
2012-03-26 12:00:00,6.73,6.74,6.72,6.74,34900.0,6.73,6.74,6.72,6.74,34900.0
2012-03-26 12:30:00,6.74,6.76,6.74,6.75,44400.0,6.74,6.76,6.74,6.75,44400.0
2012-03-26 13:00:00,6.76,6.79,6.74,6.79,22600.0,6.76,6.79,6.74,6.79,22600.0
2012-03-26 13:30:00,6.79,6.8,6.78,6.79,63100.0,6.79,6.8,6.78,6.79,63100.0
2012-03-26 14:00:00,6.79,6.8,6.78,6.78,35000.0,6.79,6.8,6.78,6.78,35000.0
2012-03-26 14:30:00,6.78,6.78,6.75,6.76,52800.0,6.78,6.78,6.75,6.76,52800.0
2012-03-26 15:00:00,6.77,6.78,6.74,6.76,47800.0,6.77,6.78,6.74,6.76,47800.0
2012-03-26 15:30:00,6.75,6.77,6.72,6.77,110900.0,6.75,6.77,6.72,6.77,110900.0
2012-03-27 09:30:00,6.77,6.83,6.77,6.83,54900.0,6.77,6.83,6.77,6.83,54900.0
2012-03-27 10:00:00,6.82,6.83,6.81,6.82,35400.0,6.82,6.83,6.81,6.82,35400.0
2012-03-27 10:30:00,6.82,6.83,6.79,6.8,26400.0,6.82,6.83,6.79,6.8,26400.0
2012-03-27 11:00:00,6.81,6.83,6.8,6.8,25400.0,6.81,6.83,6.8,6.8,25400.0
2012-03-27 11:30:00,6.81,6.81,6.76,6.76,20100.0,6.81,6.81,6.76,6.76,20100.0
2012-03-27 12:00:00,6.76,6.77,6.76,6.77,29500.0,6.76,6.77,6.76,6.77,29500.0
2012-03-27 12:30:00,6.77,6.77,6.76,6.77,17000.0,6.77,6.77,6.76,6.77,17000.0
2012-03-27 13:00:00,6.76,6.77,6.74,6.74,22100.0,6.76,6.77,6.74,6.74,22100.0
2012-03-27 13:30:00,6.74,6.77,6.72,6.77,46600.0,6.74,6.77,6.72,6.77,46600.0
2012-03-27 14:00:00,6.77,6.79,6.76,6.77,34800.0,6.77,6.79,6.76,6.77,34800.0
2012-03-27 14:30:00,6.77,6.78,6.74,6.75,35100.0,6.77,6.78,6.74,6.75,35100.0
2012-03-27 15:00:00,6.75,6.76,6.74,6.75,26900.0,6.75,6.76,6.74,6.75,26900.0
2012-03-27 15:30:00,6.75,6.75,6.69,6.71,100000.0,6.75,6.75,6.69,6.71,100000.0
2012-03-28 09:30:00,6.7,6.75,6.62,6.69,37100.0,6.7,6.75,6.62,6.69,37100.0
2012-03-28 10:00:00,6.69,6.71,6.66,6.68,22000.0,6.69,6.71,6.66,6.68,22000.0
2012-03-28 10:30:00,6.68,6.68,6.61,6.62,34400.0,6.68,6.68,6.61,6.62,34400.0
2012-03-28 11:00:00,6.63,6.63,6.6,6.63,25700.0,6.63,6.63,6.6,6.63,25700.0
2012-03-28 11:30:00,6.63,6.63,6.55,6.55,38200.0,6.63,6.63,6.55,6.55,38200.0
2012-03-28 12:00:00,6.56,6.58,6.54,6.57,30200.0,6.56,6.58,6.54,6.57,30200.0
2012-03-28 12:30:00,6.57,6.57,6.55,6.57,23000.0,6.57,6.57,6.55,6.57,23000.0
2012-03-28 13:00:00,6.58,6.58,6.56,6.56,13400.0,6.58,6.58,6.56,6.56,13400.0
2012-03-28 13:30:00,6.56,6.56,6.55,6.56,15600.0,6.56,6.56,6.55,6.56,15600.0
2012-03-28 14:00:00,6.56,6.56,6.54,6.54,22200.0,6.56,6.56,6.54,6.54,22200.0
2012-03-28 14:30:00,6.54,6.56,6.54,6.56,11000.0,6.54,6.56,6.54,6.56,11000.0
2012-03-28 15:00:00,6.56,6.57,6.54,6.54,65700.0,6.56,6.57,6.54,6.54,65700.0
2012-03-28 15:30:00,6.55,6.57,6.54,6.56,91400.0,6.55,6.57,6.54,6.56,91400.0
2012-03-29 09:30:00,6.52,6.58,6.45,6.47,82800.0,6.52,6.58,6.45,6.47,82800.0
2012-03-29 10:00:00,6.47,6.5,6.43,6.43,65700.0,6.47,6.5,6.43,6.43,65700.0
2012-03-29 10:30:00,6.43,6.44,6.4,6.43,80600.0,6.43,6.44,6.4,6.43,80600.0
2012-03-29 11:00:00,6.44,6.44,6.4,6.41,45900.0,6.44,6.44,6.4,6.41,45900.0
2012-03-29 11:30:00,6.41,6.42,6.4,6.42,63000.0,6.41,6.42,6.4,6.42,63000.0
2012-03-29 12:00:00,6.43,6.43,6.41,6.43,14800.0,6.43,6.43,6.41,6.43,14800.0
2012-03-29 12:30:00,6.42,6.46,6.41,6.44,61700.0,6.42,6.46,6.41,6.44,61700.0
2012-03-29 13:00:00,6.44,6.45,6.43,6.45,44900.0,6.44,6.45,6.43,6.45,44900.0
2012-03-29 13:30:00,6.45,6.45,6.44,6.44,25500.0,6.45,6.45,6.44,6.44,25500.0
2012-03-29 14:00:00,6.45,6.45,6.43,6.45,45200.0,6.45,6.45,6.43,6.45,45200.0
2012-03-29 14:30:00,6.45,6.45,6.44,6.45,23000.0,6.45,6.45,6.44,6.45,23000.0
2012-03-29 15:00:00,6.45,6.45,6.44,6.45,69800.0,6.45,6.45,6.44,6.45,69800.0
2012-03-29 15:30:00,6.45,6.5,6.44,6.49,116700.0,6.45,6.5,6.44,6.49,116700.0
2012-03-30 09:30:00,6.51,6.57,6.46,6.47,69800.0,6.51,6.57,6.46,6.47,69800.0
2012-03-30 10:00:00,6.46,6.48,6.45,6.46,38400.0,6.46,6.48,6.45,6.46,38400.0
2012-03-30 10:30:00,6.46,6.47,6.42,6.44,25400.0,6.46,6.47,6.42,6.44,25400.0
2012-03-30 11:00:00,6.44,6.5,6.44,6.5,35000.0,6.44,6.5,6.44,6.5,35000.0
2012-03-30 11:30:00,6.5,6.56,6.5,6.55,64500.0,6.5,6.56,6.5,6.55,64500.0
2012-03-30 12:00:00,6.54,6.54,6.51,6.51,26200.0,6.54,6.54,6.51,6.51,26200.0
2012-03-30 12:30:00,6.51,6.54,6.51,6.52,19800.0,6.51,6.54,6.51,6.52,19800.0
2012-03-30 13:00:00,6.52,6.54,6.52,6.53,9400.0,6.52,6.54,6.52,6.53,9400.0
2012-03-30 13:30:00,6.53,6.54,6.52,6.54,12100.0,6.53,6.54,6.52,6.54,12100.0
2012-03-30 14:00:00,6.54,6.54,6.51,6.51,32100.0,6.54,6.54,6.51,6.51,32100.0
2012-03-30 14:30:00,6.51,6.52,6.48,6.48,23000.0,6.51,6.52,6.48,6.48,23000.0
2012-03-30 15:00:00,6.49,6.49,6.46,6.46,73900.0,6.49,6.49,6.46,6.46,73900.0
2012-03-30 15:30:00,6.46,6.48,6.45,6.45,130100.0,6.46,6.48,6.45,6.45,130100.0
2012-04-02 09:30:00,6.4,6.46,6.36,6.37,173300.0,6.4,6.46,6.36,6.37,173300.0
2012-04-02 10:00:00,6.37,6.41,6.36,6.4,41700.0,6.37,6.41,6.36,6.4,41700.0
2012-04-02 10:30:00,6.4,6.41,6.37,6.41,91500.0,6.4,6.41,6.37,6.41,91500.0
2012-04-02 11:00:00,6.41,6.43,6.4,6.42,26000.0,6.41,6.43,6.4,6.42,26000.0
2012-04-02 11:30:00,6.43,6.48,6.42,6.48,21000.0,6.43,6.48,6.42,6.48,21000.0
2012-04-02 12:00:00,6.48,6.48,6.45,6.47,24200.0,6.48,6.48,6.45,6.47,24200.0
2012-04-02 12:30:00,6.47,6.47,6.45,6.46,12300.0,6.47,6.47,6.45,6.46,12300.0
2012-04-02 13:00:00,6.46,6.47,6.45,6.46,10900.0,6.46,6.47,6.45,6.46,10900.0
2012-04-02 13:30:00,6.46,6.46,6.45,6.46,16400.0,6.46,6.46,6.45,6.46,16400.0
2012-04-02 14:00:00,6.46,6.46,6.4,6.4,53800.0,6.46,6.46,6.4,6.4,53800.0
2012-04-02 14:30:00,6.4,6.41,6.39,6.4,49700.0,6.4,6.41,6.39,6.4,49700.0
2012-04-02 15:00:00,6.4,6.41,6.37,6.37,71900.0,6.4,6.41,6.37,6.37,71900.0
2012-04-02 15:30:00,6.37,6.39,6.36,6.39,233500.0,6.37,6.39,6.36,6.39,233500.0
2012-04-03 09:30:00,6.39,6.43,6.39,6.42,52700.0,6.39,6.43,6.39,6.42,52700.0
2012-04-03 10:00:00,6.42,6.42,6.32,6.35,34700.0,6.42,6.42,6.32,6.35,34700.0
2012-04-03 10:30:00,6.34,6.37,6.34,6.35,55100.0,6.34,6.37,6.34,6.35,55100.0
2012-04-03 11:00:00,6.35,6.36,6.31,6.32,47200.0,6.35,6.36,6.31,6.32,47200.0
2012-04-03 11:30:00,6.31,6.32,6.29,6.31,31600.0,6.31,6.32,6.29,6.31,31600.0
2012-04-03 12:00:00,6.3,6.31,6.27,6.28,39100.0,6.3,6.31,6.27,6.28,39100.0
2012-04-03 12:30:00,6.29,6.29,6.26,6.28,40100.0,6.29,6.29,6.26,6.28,40100.0
2012-04-03 13:00:00,6.28,6.29,6.27,6.28,26300.0,6.28,6.29,6.27,6.28,26300.0
2012-04-03 13:30:00,6.28,6.29,6.27,6.28,24800.0,6.28,6.29,6.27,6.28,24800.0
2012-04-03 14:00:00,6.28,6.28,6.25,6.26,52200.0,6.28,6.28,6.25,6.26,52200.0
2012-04-03 14:30:00,6.25,6.26,6.24,6.24,136700.0,6.25,6.26,6.24,6.24,136700.0
2012-04-03 15:00:00,6.24,6.24,6.19,6.19,86200.0,6.24,6.24,6.19,6.19,86200.0
2012-04-03 15:30:00,6.2,6.2,6.18,6.19,173200.0,6.2,6.2,6.18,6.19,173200.0
2012-04-04 09:30:00,6.12,6.16,6.0,6.03,179600.0,6.12,6.16,6.0,6.03,179600.0
2012-04-04 10:00:00,6.03,6.04,5.95,5.97,243000.0,6.03,6.04,5.95,5.97,243000.0
2012-04-04 10:30:00,5.98,5.98,5.92,5.93,79900.0,5.98,5.98,5.92,5.93,79900.0
2012-04-04 11:00:00,5.93,5.93,5.82,5.82,138900.0,5.93,5.93,5.82,5.82,138900.0
2012-04-04 11:30:00,5.83,5.85,5.82,5.84,86700.0,5.83,5.85,5.82,5.84,86700.0
2012-04-04 12:00:00,5.83,5.85,5.83,5.85,55600.0,5.83,5.85,5.83,5.85,55600.0
2012-04-04 12:30:00,5.84,5.85,5.84,5.85,60200.0,5.84,5.85,5.84,5.85,60200.0
2012-04-04 13:00:00,5.85,5.87,5.8,5.81,227900.0,5.85,5.87,5.8,5.81,227900.0
2012-04-04 13:30:00,5.81,5.84,5.81,5.84,28600.0,5.81,5.84,5.81,5.84,28600.0
2012-04-04 14:00:00,5.84,5.86,5.83,5.85,73300.0,5.84,5.86,5.83,5.85,73300.0
2012-04-04 14:30:00,5.86,5.88,5.85,5.87,44800.0,5.86,5.88,5.85,5.87,44800.0
2012-04-04 15:00:00,5.87,5.88,5.85,5.86,55300.0,5.87,5.88,5.85,5.86,55300.0
2012-04-04 15:30:00,5.86,5.89,5.86,5.87,173500.0,5.86,5.89,5.86,5.87,173500.0
2012-04-05 09:30:00,5.8,5.87,5.8,5.85,30600.0,5.8,5.87,5.8,5.85,30600.0
2012-04-05 10:00:00,5.86,5.86,5.84,5.84,39300.0,5.86,5.86,5.84,5.84,39300.0
2012-04-05 10:30:00,5.84,5.88,5.84,5.87,20200.0,5.84,5.88,5.84,5.87,20200.0
2012-04-05 11:00:00,5.87,5.94,5.87,5.93,63100.0,5.87,5.94,5.87,5.93,63100.0
2012-04-05 11:30:00,5.93,5.96,5.92,5.96,38600.0,5.93,5.96,5.92,5.96,38600.0
2012-04-05 12:00:00,5.96,5.98,5.94,5.98,40300.0,5.96,5.98,5.94,5.98,40300.0
2012-04-05 12:30:00,5.98,6.0,5.98,5.99,40600.0,5.98,6.0,5.98,5.99,40600.0
2012-04-05 13:00:00,5.98,5.99,5.97,5.98,66200.0,5.98,5.99,5.97,5.98,66200.0
2012-04-05 13:30:00,5.98,5.99,5.95,5.95,84300.0,5.98,5.99,5.95,5.95,84300.0
2012-04-05 14:00:00,5.96,6.06,5.95,6.04,130300.0,5.96,6.06,5.95,6.04,130300.0
2012-04-05 14:30:00,6.04,6.05,6.01,6.02,75600.0,6.04,6.05,6.01,6.02,75600.0
2012-04-05 15:00:00,6.02,6.03,5.98,6.02,250700.0,6.02,6.03,5.98,6.02,250700.0
2012-04-05 15:30:00,6.02,6.07,6.0,6.05,240800.0,6.02,6.07,6.0,6.05,240800.0
2012-04-09 09:30:00,5.88,5.93,5.82,5.83,66200.0,5.88,5.93,5.82,5.83,66200.0
2012-04-09 10:00:00,5.83,5.91,5.83,5.88,65000.0,5.83,5.91,5.83,5.88,65000.0
2012-04-09 10:30:00,5.88,5.91,5.87,5.89,20600.0,5.88,5.91,5.87,5.89,20600.0
2012-04-09 11:00:00,5.9,5.9,5.82,5.82,40400.0,5.9,5.9,5.82,5.82,40400.0
2012-04-09 11:30:00,5.83,5.84,5.83,5.83,20200.0,5.83,5.84,5.83,5.83,20200.0
2012-04-09 12:00:00,5.84,5.85,5.83,5.84,28600.0,5.84,5.85,5.83,5.84,28600.0
2012-04-09 12:30:00,5.84,5.87,5.84,5.87,44100.0,5.84,5.87,5.84,5.87,44100.0
2012-04-09 13:00:00,5.86,5.87,5.85,5.85,21600.0,5.86,5.87,5.85,5.85,21600.0
2012-04-09 13:30:00,5.85,5.88,5.84,5.87,24200.0,5.85,5.88,5.84,5.87,24200.0
2012-04-09 14:00:00,5.87,5.87,5.85,5.86,26600.0,5.87,5.87,5.85,5.86,26600.0
2012-04-09 14:30:00,5.86,5.87,5.85,5.86,29500.0,5.86,5.87,5.85,5.86,29500.0
2012-04-09 15:00:00,5.86,5.87,5.84,5.84,36000.0,5.86,5.87,5.84,5.84,36000.0
2012-04-09 15:30:00,5.84,5.84,5.82,5.84,155500.0,5.84,5.84,5.82,5.84,155500.0
2012-04-10 09:30:00,5.83,5.87,5.81,5.82,77700.0,5.83,5.87,5.81,5.82,77700.0
2012-04-10 10:00:00,5.8,5.81,5.75,5.78,65000.0,5.8,5.81,5.75,5.78,65000.0
2012-04-10 10:30:00,5.78,5.79,5.7,5.71,67500.0,5.78,5.79,5.7,5.71,67500.0
2012-04-10 11:00:00,5.71,5.72,5.65,5.66,79200.0,5.71,5.72,5.65,5.66,79200.0
2012-04-10 11:30:00,5.67,5.67,5.62,5.62,44100.0,5.67,5.67,5.62,5.62,44100.0
2012-04-10 12:00:00,5.62,5.66,5.61,5.65,42700.0,5.62,5.66,5.61,5.65,42700.0
2012-04-10 12:30:00,5.66,5.68,5.63,5.65,40800.0,5.66,5.68,5.63,5.65,40800.0
2012-04-10 13:00:00,5.65,5.67,5.63,5.63,42600.0,5.65,5.67,5.63,5.63,42600.0
2012-04-10 13:30:00,5.63,5.64,5.63,5.63,30000.0,5.63,5.64,5.63,5.63,30000.0
2012-04-10 14:00:00,5.63,5.64,5.61,5.63,48100.0,5.63,5.64,5.61,5.63,48100.0
2012-04-10 14:30:00,5.63,5.64,5.61,5.62,44300.0,5.63,5.64,5.61,5.62,44300.0
2012-04-10 15:00:00,5.61,5.62,5.6,5.6,75000.0,5.61,5.62,5.6,5.6,75000.0
2012-04-10 15:30:00,5.61,5.64,5.6,5.62,163700.0,5.61,5.64,5.6,5.62,163700.0
2012-04-11 09:30:00,5.71,5.75,5.69,5.73,67300.0,5.71,5.75,5.69,5.73,67300.0
2012-04-11 10:00:00,5.72,5.81,5.71,5.77,61700.0,5.72,5.81,5.71,5.77,61700.0
2012-04-11 10:30:00,5.77,5.84,5.77,5.84,96000.0,5.77,5.84,5.77,5.84,96000.0
2012-04-11 11:00:00,5.85,5.87,5.82,5.86,51600.0,5.85,5.87,5.82,5.86,51600.0
2012-04-11 11:30:00,5.86,5.89,5.86,5.88,42400.0,5.86,5.89,5.86,5.88,42400.0
2012-04-11 12:00:00,5.87,5.87,5.84,5.84,38700.0,5.87,5.87,5.84,5.84,38700.0
2012-04-11 12:30:00,5.84,5.85,5.82,5.83,17600.0,5.84,5.85,5.82,5.83,17600.0
2012-04-11 13:00:00,5.82,5.84,5.81,5.83,26500.0,5.82,5.84,5.81,5.83,26500.0
2012-04-11 13:30:00,5.82,5.83,5.82,5.82,10100.0,5.82,5.83,5.82,5.82,10100.0
2012-04-11 14:00:00,5.82,5.82,5.8,5.8,22700.0,5.82,5.82,5.8,5.8,22700.0
2012-04-11 14:30:00,5.8,5.81,5.77,5.79,37600.0,5.8,5.81,5.77,5.79,37600.0
2012-04-11 15:00:00,5.79,5.81,5.77,5.78,35400.0,5.79,5.81,5.77,5.78,35400.0
2012-04-11 15:30:00,5.78,5.79,5.76,5.79,77300.0,5.78,5.79,5.76,5.79,77300.0
2012-04-12 09:30:00,5.8,5.85,5.77,5.81,18600.0,5.8,5.85,5.77,5.81,18600.0
2012-04-12 10:00:00,5.82,5.82,5.78,5.82,46600.0,5.82,5.82,5.78,5.82,46600.0
2012-04-12 10:30:00,5.82,5.86,5.82,5.85,33200.0,5.82,5.86,5.82,5.85,33200.0
2012-04-12 11:00:00,5.85,5.89,5.85,5.87,36700.0,5.85,5.89,5.85,5.87,36700.0
2012-04-12 11:30:00,5.88,5.91,5.87,5.9,41900.0,5.88,5.91,5.87,5.9,41900.0
2012-04-12 12:00:00,5.9,5.94,5.9,5.93,27700.0,5.9,5.94,5.9,5.93,27700.0
2012-04-12 12:30:00,5.93,5.93,5.91,5.92,15500.0,5.93,5.93,5.91,5.92,15500.0
2012-04-12 13:00:00,5.92,5.92,5.89,5.9,41400.0,5.92,5.92,5.89,5.9,41400.0
2012-04-12 13:30:00,5.9,5.9,5.87,5.88,23000.0,5.9,5.9,5.87,5.88,23000.0
2012-04-12 14:00:00,5.88,5.88,5.87,5.87,11700.0,5.88,5.88,5.87,5.87,11700.0
2012-04-12 14:30:00,5.88,5.9,5.86,5.9,23900.0,5.88,5.9,5.86,5.9,23900.0
2012-04-12 15:00:00,5.9,5.92,5.89,5.91,16700.0,5.9,5.92,5.89,5.91,16700.0
2012-04-12 15:30:00,5.92,5.93,5.91,5.92,126200.0,5.92,5.93,5.91,5.92,126200.0
2012-04-13 09:30:00,5.87,5.89,5.77,5.77,55800.0,5.87,5.89,5.77,5.77,55800.0
2012-04-13 10:00:00,5.77,5.78,5.7,5.71,52300.0,5.77,5.78,5.7,5.71,52300.0
2012-04-13 10:30:00,5.71,5.73,5.67,5.73,48300.0,5.71,5.73,5.67,5.73,48300.0
2012-04-13 11:00:00,5.72,5.74,5.7,5.71,31000.0,5.72,5.74,5.7,5.71,31000.0
2012-04-13 11:30:00,5.71,5.72,5.7,5.71,20900.0,5.71,5.72,5.7,5.71,20900.0
2012-04-13 12:00:00,5.71,5.71,5.68,5.68,29800.0,5.71,5.71,5.68,5.68,29800.0
2012-04-13 12:30:00,5.69,5.7,5.68,5.68,16600.0,5.69,5.7,5.68,5.68,16600.0
2012-04-13 13:00:00,5.68,5.69,5.66,5.67,25400.0,5.68,5.69,5.66,5.67,25400.0
2012-04-13 13:30:00,5.67,5.69,5.67,5.68,14300.0,5.67,5.69,5.67,5.68,14300.0
2012-04-13 14:00:00,5.68,5.7,5.66,5.67,29200.0,5.68,5.7,5.66,5.67,29200.0
2012-04-13 14:30:00,5.67,5.68,5.66,5.67,22300.0,5.67,5.68,5.66,5.67,22300.0
2012-04-13 15:00:00,5.66,5.69,5.65,5.66,38900.0,5.66,5.69,5.65,5.66,38900.0
2012-04-13 15:30:00,5.66,5.68,5.64,5.64,161200.0,5.66,5.68,5.64,5.64,161200.0
2012-04-16 09:30:00,5.72,5.79,5.67,5.67,71600.0,5.72,5.79,5.67,5.67,71600.0
2012-04-16 10:00:00,5.67,5.67,5.61,5.64,50800.0,5.67,5.67,5.61,5.64,50800.0
2012-04-16 10:30:00,5.64,5.7,5.64,5.69,41900.0,5.64,5.7,5.64,5.69,41900.0
2012-04-16 11:00:00,5.7,5.7,5.67,5.67,27200.0,5.7,5.7,5.67,5.67,27200.0
2012-04-16 11:30:00,5.67,5.68,5.66,5.66,13600.0,5.67,5.68,5.66,5.66,13600.0
2012-04-16 12:00:00,5.67,5.69,5.66,5.67,28300.0,5.67,5.69,5.66,5.67,28300.0
2012-04-16 12:30:00,5.68,5.68,5.67,5.68,17300.0,5.68,5.68,5.67,5.68,17300.0
2012-04-16 13:00:00,5.67,5.68,5.66,5.66,26500.0,5.67,5.68,5.66,5.66,26500.0
2012-04-16 13:30:00,5.67,5.68,5.63,5.64,67800.0,5.67,5.68,5.63,5.64,67800.0
2012-04-16 14:00:00,5.63,5.65,5.62,5.64,33100.0,5.63,5.65,5.62,5.64,33100.0
2012-04-16 14:30:00,5.64,5.67,5.64,5.66,30300.0,5.64,5.67,5.64,5.66,30300.0
2012-04-16 15:00:00,5.66,5.67,5.65,5.67,44600.0,5.66,5.67,5.65,5.67,44600.0
2012-04-16 15:30:00,5.67,5.67,5.64,5.65,81800.0,5.67,5.67,5.64,5.65,81800.0
2012-04-17 09:30:00,5.68,5.83,5.68,5.79,101000.0,5.68,5.83,5.68,5.79,101000.0
2012-04-17 10:00:00,5.8,5.89,5.79,5.8,67800.0,5.8,5.89,5.79,5.8,67800.0
2012-04-17 10:30:00,5.8,5.8,5.78,5.78,45400.0,5.8,5.8,5.78,5.78,45400.0
2012-04-17 11:00:00,5.79,5.79,5.73,5.74,82800.0,5.79,5.79,5.73,5.74,82800.0
2012-04-17 11:30:00,5.73,5.74,5.71,5.72,44100.0,5.73,5.74,5.71,5.72,44100.0
2012-04-17 12:00:00,5.72,5.72,5.71,5.72,21000.0,5.72,5.72,5.71,5.72,21000.0
2012-04-17 12:30:00,5.71,5.76,5.71,5.75,45700.0,5.71,5.76,5.71,5.75,45700.0
2012-04-17 13:00:00,5.74,5.75,5.73,5.73,20500.0,5.74,5.75,5.73,5.73,20500.0
2012-04-17 13:30:00,5.74,5.75,5.73,5.75,21900.0,5.74,5.75,5.73,5.75,21900.0
2012-04-17 14:00:00,5.76,5.77,5.75,5.76,33500.0,5.76,5.77,5.75,5.76,33500.0
2012-04-17 14:30:00,5.77,5.77,5.75,5.77,44100.0,5.77,5.77,5.75,5.77,44100.0
2012-04-17 15:00:00,5.77,5.79,5.76,5.79,30900.0,5.77,5.79,5.76,5.79,30900.0
2012-04-17 15:30:00,5.78,5.8,5.76,5.76,155600.0,5.78,5.8,5.76,5.76,155600.0
2012-04-18 09:30:00,5.75,5.8,5.69,5.71,73900.0,5.75,5.8,5.69,5.71,73900.0
2012-04-18 10:00:00,5.71,5.71,5.61,5.64,82500.0,5.71,5.71,5.61,5.64,82500.0
2012-04-18 10:30:00,5.64,5.68,5.62,5.67,32800.0,5.64,5.68,5.62,5.67,32800.0
2012-04-18 11:00:00,5.68,5.68,5.6,5.62,48200.0,5.68,5.68,5.6,5.62,48200.0
2012-04-18 11:30:00,5.62,5.63,5.61,5.62,30100.0,5.62,5.63,5.61,5.62,30100.0
2012-04-18 12:00:00,5.61,5.63,5.61,5.62,23500.0,5.61,5.63,5.61,5.62,23500.0
2012-04-18 12:30:00,5.62,5.62,5.6,5.62,39700.0,5.62,5.62,5.6,5.62,39700.0
2012-04-18 13:00:00,5.62,5.63,5.61,5.63,25200.0,5.62,5.63,5.61,5.63,25200.0
2012-04-18 13:30:00,5.63,5.63,5.58,5.59,73900.0,5.63,5.63,5.58,5.59,73900.0
2012-04-18 14:00:00,5.59,5.6,5.58,5.59,47300.0,5.59,5.6,5.58,5.59,47300.0
2012-04-18 14:30:00,5.59,5.61,5.59,5.59,57300.0,5.59,5.61,5.59,5.59,57300.0
2012-04-18 15:00:00,5.59,5.62,5.59,5.62,29300.0,5.59,5.62,5.59,5.62,29300.0
2012-04-18 15:30:00,5.62,5.62,5.6,5.62,114000.0,5.62,5.62,5.6,5.62,114000.0
2012-04-19 09:30:00,5.53,5.72,5.53,5.7,95300.0,5.53,5.72,5.53,5.7,95300.0
2012-04-19 10:00:00,5.69,5.73,5.62,5.71,70100.0,5.69,5.73,5.62,5.71,70100.0
2012-04-19 10:30:00,5.72,5.79,5.71,5.75,99700.0,5.72,5.79,5.71,5.75,99700.0
2012-04-19 11:00:00,5.74,5.75,5.7,5.71,47100.0,5.74,5.75,5.7,5.71,47100.0
2012-04-19 11:30:00,5.7,5.72,5.66,5.71,63800.0,5.7,5.72,5.66,5.71,63800.0
2012-04-19 12:00:00,5.71,5.71,5.65,5.66,31500.0,5.71,5.71,5.65,5.66,31500.0
2012-04-19 12:30:00,5.67,5.68,5.66,5.66,26800.0,5.67,5.68,5.66,5.66,26800.0
2012-04-19 13:00:00,5.66,5.66,5.6,5.62,47800.0,5.66,5.66,5.6,5.62,47800.0
2012-04-19 13:30:00,5.62,5.64,5.56,5.56,65900.0,5.62,5.64,5.56,5.56,65900.0
2012-04-19 14:00:00,5.57,5.59,5.56,5.57,40100.0,5.57,5.59,5.56,5.57,40100.0
2012-04-19 14:30:00,5.56,5.57,5.52,5.54,91600.0,5.56,5.57,5.52,5.54,91600.0
2012-04-19 15:00:00,5.55,5.57,5.54,5.57,58800.0,5.55,5.57,5.54,5.57,58800.0
2012-04-19 15:30:00,5.57,5.61,5.57,5.57,143500.0,5.57,5.61,5.57,5.57,143500.0
2012-04-20 09:30:00,5.64,5.64,5.27,5.37,440700.0,5.64,5.64,5.27,5.37,440700.0
2012-04-20 10:00:00,5.37,5.37,5.26,5.27,202100.0,5.37,5.37,5.26,5.27,202100.0
2012-04-20 10:30:00,5.28,5.28,5.18,5.19,255800.0,5.28,5.28,5.18,5.19,255800.0
2012-04-20 11:00:00,5.2,5.2,5.06,5.06,262800.0,5.2,5.2,5.06,5.06,262800.0
2012-04-20 11:30:00,5.07,5.1,5.0,5.04,449600.0,5.07,5.1,5.0,5.04,449600.0
2012-04-20 12:00:00,5.03,5.06,5.02,5.06,143400.0,5.03,5.06,5.02,5.06,143400.0
2012-04-20 12:30:00,5.06,5.07,5.03,5.04,147100.0,5.06,5.07,5.03,5.04,147100.0
2012-04-20 13:00:00,5.04,5.08,5.04,5.06,118300.0,5.04,5.08,5.04,5.06,118300.0
2012-04-20 13:30:00,5.06,5.07,5.04,5.06,123500.0,5.06,5.07,5.04,5.06,123500.0
2012-04-20 14:00:00,5.06,5.06,5.03,5.04,112500.0,5.06,5.06,5.03,5.04,112500.0
2012-04-20 14:30:00,5.04,5.04,4.98,4.99,207900.0,5.04,5.04,4.98,4.99,207900.0
2012-04-20 15:00:00,4.99,4.99,4.85,4.87,340800.0,4.99,4.99,4.85,4.87,340800.0
2012-04-20 15:30:00,4.87,4.91,4.86,4.9,315900.0,4.87,4.91,4.86,4.9,315900.0
2012-04-23 09:30:00,4.85,4.85,4.46,4.48,609100.0,4.85,4.85,4.46,4.48,609100.0
2012-04-23 10:00:00,4.49,4.49,4.36,4.39,499100.0,4.49,4.49,4.36,4.39,499100.0
2012-04-23 10:30:00,4.4,4.48,4.36,4.48,331900.0,4.4,4.48,4.36,4.48,331900.0
2012-04-23 11:00:00,4.49,4.5,4.45,4.46,149100.0,4.49,4.5,4.45,4.46,149100.0
2012-04-23 11:30:00,4.46,4.51,4.46,4.47,86800.0,4.46,4.51,4.46,4.47,86800.0
2012-04-23 12:00:00,4.48,4.49,4.45,4.49,165800.0,4.48,4.49,4.45,4.49,165800.0
2012-04-23 12:30:00,4.48,4.56,4.48,4.53,105300.0,4.48,4.56,4.48,4.53,105300.0
2012-04-23 13:00:00,4.53,4.54,4.51,4.53,58200.0,4.53,4.54,4.51,4.53,58200.0
2012-04-23 13:30:00,4.54,4.55,4.52,4.53,59100.0,4.54,4.55,4.52,4.53,59100.0
2012-04-23 14:00:00,4.52,4.52,4.46,4.5,109700.0,4.52,4.52,4.46,4.5,109700.0
2012-04-23 14:30:00,4.5,4.52,4.48,4.5,102300.0,4.5,4.52,4.48,4.5,102300.0
2012-04-23 15:00:00,4.5,4.51,4.48,4.49,138200.0,4.5,4.51,4.48,4.49,138200.0
2012-04-23 15:30:00,4.49,4.49,4.45,4.48,399800.0,4.49,4.49,4.45,4.48,399800.0
2012-04-24 09:30:00,4.72,4.84,4.67,4.77,426200.0,4.72,4.84,4.67,4.77,426200.0
2012-04-24 10:00:00,4.77,4.78,4.62,4.65,301600.0,4.77,4.78,4.62,4.65,301600.0
2012-04-24 10:30:00,4.64,4.8,4.64,4.78,188200.0,4.64,4.8,4.64,4.78,188200.0
2012-04-24 11:00:00,4.78,4.94,4.77,4.94,306400.0,4.78,4.94,4.77,4.94,306400.0
2012-04-24 11:30:00,4.93,4.95,4.9,4.94,167400.0,4.93,4.95,4.9,4.94,167400.0
2012-04-24 12:00:00,4.93,5.04,4.92,5.03,182400.0,4.93,5.04,4.92,5.03,182400.0
2012-04-24 12:30:00,5.03,5.03,4.95,4.98,133200.0,5.03,5.03,4.95,4.98,133200.0
2012-04-24 13:00:00,4.98,4.98,4.92,4.92,85000.0,4.98,4.98,4.92,4.92,85000.0
2012-04-24 13:30:00,4.92,4.92,4.88,4.88,127400.0,4.92,4.92,4.88,4.88,127400.0
2012-04-24 14:00:00,4.89,4.9,4.87,4.9,52700.0,4.89,4.9,4.87,4.9,52700.0
2012-04-24 14:30:00,4.89,4.93,4.89,4.91,120600.0,4.89,4.93,4.89,4.91,120600.0
2012-04-24 15:00:00,4.92,4.92,4.87,4.87,111100.0,4.92,4.92,4.87,4.87,111100.0
2012-04-24 15:30:00,4.87,4.9,4.85,4.86,543400.0,4.87,4.9,4.85,4.86,543400.0
2012-04-25 09:30:00,4.91,4.98,4.87,4.87,213900.0,4.91,4.98,4.87,4.87,213900.0
2012-04-25 10:00:00,4.87,4.88,4.84,4.84,124400.0,4.87,4.88,4.84,4.84,124400.0
2012-04-25 10:30:00,4.84,4.85,4.78,4.78,113300.0,4.84,4.85,4.78,4.78,113300.0
2012-04-25 11:00:00,4.78,4.8,4.75,4.8,94600.0,4.78,4.8,4.75,4.8,94600.0
2012-04-25 11:30:00,4.8,4.82,4.78,4.81,31600.0,4.8,4.82,4.78,4.81,31600.0
2012-04-25 12:00:00,4.81,4.87,4.81,4.86,39600.0,4.81,4.87,4.81,4.86,39600.0
2012-04-25 12:30:00,4.86,4.89,4.85,4.89,53200.0,4.86,4.89,4.85,4.89,53200.0
2012-04-25 13:00:00,4.89,4.92,4.89,4.9,68700.0,4.89,4.92,4.89,4.9,68700.0
2012-04-25 13:30:00,4.9,4.91,4.89,4.89,53200.0,4.9,4.91,4.89,4.89,53200.0
2012-04-25 14:00:00,4.9,4.93,4.87,4.92,96300.0,4.9,4.93,4.87,4.92,96300.0
2012-04-25 14:30:00,4.92,4.92,4.88,4.89,38500.0,4.92,4.92,4.88,4.89,38500.0
2012-04-25 15:00:00,4.89,4.9,4.88,4.89,56600.0,4.89,4.9,4.88,4.89,56600.0
2012-04-25 15:30:00,4.88,4.92,4.88,4.91,267000.0,4.88,4.92,4.88,4.91,267000.0
2012-04-26 09:30:00,4.83,4.83,4.76,4.77,171100.0,4.83,4.83,4.76,4.77,171100.0
2012-04-26 10:00:00,4.77,4.83,4.77,4.8,68900.0,4.77,4.83,4.77,4.8,68900.0
2012-04-26 10:30:00,4.8,4.85,4.8,4.82,59600.0,4.8,4.85,4.8,4.82,59600.0
2012-04-26 11:00:00,4.81,4.85,4.81,4.85,49500.0,4.81,4.85,4.81,4.85,49500.0
2012-04-26 11:30:00,4.84,4.85,4.84,4.84,24700.0,4.84,4.85,4.84,4.84,24700.0
2012-04-26 12:00:00,4.84,4.85,4.83,4.83,39000.0,4.84,4.85,4.83,4.83,39000.0
2012-04-26 12:30:00,4.83,4.84,4.82,4.82,19200.0,4.83,4.84,4.82,4.82,19200.0
2012-04-26 13:00:00,4.82,4.82,4.81,4.81,41000.0,4.82,4.82,4.81,4.81,41000.0
2012-04-26 13:30:00,4.81,4.81,4.78,4.79,57200.0,4.81,4.81,4.78,4.79,57200.0
2012-04-26 14:00:00,4.78,4.79,4.77,4.78,43700.0,4.78,4.79,4.77,4.78,43700.0
2012-04-26 14:30:00,4.78,4.79,4.77,4.79,40200.0,4.78,4.79,4.77,4.79,40200.0
2012-04-26 15:00:00,4.78,4.81,4.78,4.79,65600.0,4.78,4.81,4.78,4.79,65600.0
2012-04-26 15:30:00,4.79,4.8,4.77,4.79,169700.0,4.79,4.8,4.77,4.79,169700.0
2012-04-27 09:30:00,4.76,4.77,4.71,4.72,118500.0,4.76,4.77,4.71,4.72,118500.0
2012-04-27 10:00:00,4.71,4.73,4.68,4.73,79500.0,4.71,4.73,4.68,4.73,79500.0
2012-04-27 10:30:00,4.72,4.76,4.71,4.76,46300.0,4.72,4.76,4.71,4.76,46300.0
2012-04-27 11:00:00,4.76,4.77,4.74,4.75,24800.0,4.76,4.77,4.74,4.75,24800.0
2012-04-27 11:30:00,4.74,4.76,4.73,4.75,42500.0,4.74,4.76,4.73,4.75,42500.0
2012-04-27 12:00:00,4.76,4.76,4.75,4.75,18800.0,4.76,4.76,4.75,4.75,18800.0
2012-04-27 12:30:00,4.75,4.78,4.73,4.77,32800.0,4.75,4.78,4.73,4.77,32800.0
2012-04-27 13:00:00,4.77,4.79,4.76,4.79,40100.0,4.77,4.79,4.76,4.79,40100.0
2012-04-27 13:30:00,4.79,4.8,4.77,4.78,36100.0,4.79,4.8,4.77,4.78,36100.0
2012-04-27 14:00:00,4.78,4.78,4.75,4.75,38700.0,4.78,4.78,4.75,4.75,38700.0
2012-04-27 14:30:00,4.75,4.77,4.75,4.76,22300.0,4.75,4.77,4.75,4.76,22300.0
2012-04-27 15:00:00,4.76,4.77,4.74,4.76,59700.0,4.76,4.77,4.74,4.76,59700.0
2012-04-27 15:30:00,4.76,4.78,4.75,4.75,101800.0,4.76,4.78,4.75,4.75,101800.0
2012-04-30 09:30:00,4.82,4.9,4.81,4.89,267000.0,4.82,4.9,4.81,4.89,267000.0
2012-04-30 10:00:00,4.89,4.91,4.88,4.89,117100.0,4.89,4.91,4.88,4.89,117100.0
2012-04-30 10:30:00,4.89,4.89,4.86,4.87,52300.0,4.89,4.89,4.86,4.87,52300.0
2012-04-30 11:00:00,4.87,4.9,4.86,4.9,38600.0,4.87,4.9,4.86,4.9,38600.0
2012-04-30 11:30:00,4.89,4.95,4.89,4.94,147100.0,4.89,4.95,4.89,4.94,147100.0
2012-04-30 12:00:00,4.94,4.99,4.93,4.98,150000.0,4.94,4.99,4.93,4.98,150000.0
2012-04-30 12:30:00,4.98,4.99,4.97,4.97,87200.0,4.98,4.99,4.97,4.97,87200.0
2012-04-30 13:00:00,4.98,5.0,4.96,5.0,84900.0,4.98,5.0,4.96,5.0,84900.0
2012-04-30 13:30:00,5.0,5.04,5.0,5.03,113300.0,5.0,5.04,5.0,5.03,113300.0
2012-04-30 14:00:00,5.03,5.04,5.03,5.04,31700.0,5.03,5.04,5.03,5.04,31700.0
2012-04-30 14:30:00,5.03,5.09,5.03,5.08,193900.0,5.03,5.09,5.03,5.08,193900.0
2012-04-30 15:00:00,5.08,5.09,5.06,5.08,123500.0,5.08,5.09,5.06,5.08,123500.0
2012-04-30 15:30:00,5.08,5.13,5.07,5.08,357400.0,5.08,5.13,5.07,5.08,357400.0
2012-05-01 09:30:00,5.11,5.2,5.0,5.04,185600.0,5.11,5.2,5.0,5.04,185600.0
2012-05-01 10:00:00,5.04,5.12,5.02,5.02,98700.0,5.04,5.12,5.02,5.02,98700.0
2012-05-01 10:30:00,5.02,5.07,5.02,5.06,84900.0,5.02,5.07,5.02,5.06,84900.0
2012-05-01 11:00:00,5.06,5.06,5.03,5.03,61700.0,5.06,5.06,5.03,5.03,61700.0
2012-05-01 11:30:00,5.03,5.04,5.0,5.0,37900.0,5.03,5.04,5.0,5.0,37900.0
2012-05-01 12:00:00,5.01,5.02,5.0,5.0,58700.0,5.01,5.02,5.0,5.0,58700.0
2012-05-01 12:30:00,5.0,5.02,5.0,5.01,27000.0,5.0,5.02,5.0,5.01,27000.0
2012-05-01 13:00:00,5.01,5.01,5.0,5.0,33600.0,5.01,5.01,5.0,5.0,33600.0
2012-05-01 13:30:00,5.0,5.01,4.97,4.97,71500.0,5.0,5.01,4.97,4.97,71500.0
2012-05-01 14:00:00,4.97,4.98,4.94,4.95,105300.0,4.97,4.98,4.94,4.95,105300.0
2012-05-01 14:30:00,4.94,4.97,4.94,4.96,37200.0,4.94,4.97,4.94,4.96,37200.0
2012-05-01 15:00:00,4.97,4.98,4.96,4.97,62900.0,4.97,4.98,4.96,4.97,62900.0
2012-05-01 15:30:00,4.96,4.97,4.93,4.95,190800.0,4.96,4.97,4.93,4.95,190800.0
2012-05-02 09:30:00,4.93,4.94,4.9,4.92,126700.0,4.93,4.94,4.9,4.92,126700.0
2012-05-02 10:00:00,4.92,4.92,4.82,4.83,154200.0,4.92,4.92,4.82,4.83,154200.0
2012-05-02 10:30:00,4.83,4.88,4.82,4.85,96100.0,4.83,4.88,4.82,4.85,96100.0
2012-05-02 11:00:00,4.85,4.87,4.84,4.85,69000.0,4.85,4.87,4.84,4.85,69000.0
2012-05-02 11:30:00,4.85,4.87,4.84,4.84,78200.0,4.85,4.87,4.84,4.84,78200.0
2012-05-02 12:00:00,4.84,4.88,4.83,4.88,58300.0,4.84,4.88,4.83,4.88,58300.0
2012-05-02 12:30:00,4.87,4.88,4.85,4.87,42800.0,4.87,4.88,4.85,4.87,42800.0
2012-05-02 13:00:00,4.87,4.87,4.84,4.85,62400.0,4.87,4.87,4.84,4.85,62400.0
2012-05-02 13:30:00,4.85,4.88,4.85,4.88,79900.0,4.85,4.88,4.85,4.88,79900.0
2012-05-02 14:00:00,4.87,4.89,4.87,4.89,62400.0,4.87,4.89,4.87,4.89,62400.0
2012-05-02 14:30:00,4.88,4.89,4.86,4.87,39100.0,4.88,4.89,4.86,4.87,39100.0
2012-05-02 15:00:00,4.86,4.87,4.85,4.85,62700.0,4.86,4.87,4.85,4.85,62700.0
2012-05-02 15:30:00,4.85,4.86,4.84,4.85,130800.0,4.85,4.86,4.84,4.85,130800.0
2012-05-03 09:30:00,4.83,5.0,4.83,4.89,118100.0,4.83,5.0,4.83,4.89,118100.0
2012-05-03 10:00:00,4.89,4.89,4.81,4.83,82500.0,4.89,4.89,4.81,4.83,82500.0
2012-05-03 10:30:00,4.82,4.82,4.78,4.8,130700.0,4.82,4.82,4.78,4.8,130700.0
2012-05-03 11:00:00,4.8,4.83,4.79,4.81,48000.0,4.8,4.83,4.79,4.81,48000.0
2012-05-03 11:30:00,4.82,4.82,4.75,4.77,56000.0,4.82,4.82,4.75,4.77,56000.0
2012-05-03 12:00:00,4.77,4.78,4.75,4.77,47400.0,4.77,4.78,4.75,4.77,47400.0
2012-05-03 12:30:00,4.76,4.79,4.75,4.75,24500.0,4.76,4.79,4.75,4.75,24500.0
2012-05-03 13:00:00,4.76,4.76,4.75,4.75,35900.0,4.76,4.76,4.75,4.75,35900.0
2012-05-03 13:30:00,4.75,4.75,4.71,4.75,84200.0,4.75,4.75,4.71,4.75,84200.0
2012-05-03 14:00:00,4.75,4.75,4.73,4.74,38700.0,4.75,4.75,4.73,4.74,38700.0
2012-05-03 14:30:00,4.74,4.74,4.71,4.72,38700.0,4.74,4.74,4.71,4.72,38700.0
2012-05-03 15:00:00,4.73,4.74,4.72,4.74,32600.0,4.73,4.74,4.72,4.74,32600.0
2012-05-03 15:30:00,4.74,4.75,4.73,4.73,157300.0,4.74,4.75,4.73,4.73,157300.0
2012-05-04 09:30:00,4.75,4.84,4.66,4.68,184300.0,4.75,4.84,4.66,4.68,184300.0
2012-05-04 10:00:00,4.68,4.68,4.59,4.6,153100.0,4.68,4.68,4.59,4.6,153100.0
2012-05-04 10:30:00,4.6,4.65,4.58,4.65,67600.0,4.6,4.65,4.58,4.65,67600.0
2012-05-04 11:00:00,4.64,4.65,4.58,4.59,101900.0,4.64,4.65,4.58,4.59,101900.0
2012-05-04 11:30:00,4.59,4.6,4.55,4.58,70800.0,4.59,4.6,4.55,4.58,70800.0
2012-05-04 12:00:00,4.58,4.59,4.57,4.57,74400.0,4.58,4.59,4.57,4.57,74400.0
2012-05-04 12:30:00,4.57,4.61,4.57,4.61,47700.0,4.57,4.61,4.57,4.61,47700.0
2012-05-04 13:00:00,4.61,4.65,4.61,4.63,87700.0,4.61,4.65,4.61,4.63,87700.0
2012-05-04 13:30:00,4.63,4.65,4.62,4.63,68100.0,4.63,4.65,4.62,4.63,68100.0
2012-05-04 14:00:00,4.64,4.64,4.61,4.63,56200.0,4.64,4.64,4.61,4.63,56200.0
2012-05-04 14:30:00,4.63,4.64,4.6,4.61,42200.0,4.63,4.64,4.6,4.61,42200.0
2012-05-04 15:00:00,4.61,4.62,4.59,4.61,48200.0,4.61,4.62,4.59,4.61,48200.0
2012-05-04 15:30:00,4.6,4.64,4.58,4.6,215100.0,4.6,4.64,4.58,4.6,215100.0
2012-05-07 09:30:00,4.59,4.63,4.53,4.58,94200.0,4.59,4.63,4.53,4.58,94200.0
2012-05-07 10:00:00,4.59,4.61,4.55,4.55,44700.0,4.59,4.61,4.55,4.55,44700.0
2012-05-07 10:30:00,4.55,4.56,4.52,4.55,43600.0,4.55,4.56,4.52,4.55,43600.0
2012-05-07 11:00:00,4.55,4.57,4.5,4.52,70400.0,4.55,4.57,4.5,4.52,70400.0
2012-05-07 11:30:00,4.51,4.52,4.49,4.5,132300.0,4.51,4.52,4.49,4.5,132300.0
2012-05-07 12:00:00,4.51,4.56,4.51,4.53,44300.0,4.51,4.56,4.51,4.53,44300.0
2012-05-07 12:30:00,4.54,4.59,4.53,4.58,64300.0,4.54,4.59,4.53,4.58,64300.0
2012-05-07 13:00:00,4.58,4.62,4.57,4.59,62200.0,4.58,4.62,4.57,4.59,62200.0
2012-05-07 13:30:00,4.6,4.63,4.59,4.62,40100.0,4.6,4.63,4.59,4.62,40100.0
2012-05-07 14:00:00,4.62,4.63,4.55,4.56,109500.0,4.62,4.63,4.55,4.56,109500.0
2012-05-07 14:30:00,4.57,4.57,4.55,4.55,15900.0,4.57,4.57,4.55,4.55,15900.0
2012-05-07 15:00:00,4.55,4.56,4.53,4.53,27300.0,4.55,4.56,4.53,4.53,27300.0
2012-05-07 15:30:00,4.53,4.55,4.53,4.55,115200.0,4.53,4.55,4.53,4.55,115200.0
2012-05-08 09:30:00,4.51,4.55,4.5,4.51,83100.0,4.51,4.55,4.5,4.51,83100.0
2012-05-08 10:00:00,4.51,4.52,4.5,4.51,58100.0,4.51,4.52,4.5,4.51,58100.0
2012-05-08 10:30:00,4.51,4.52,4.48,4.49,122400.0,4.51,4.52,4.48,4.49,122400.0
2012-05-08 11:00:00,4.49,4.5,4.48,4.49,50600.0,4.49,4.5,4.48,4.49,50600.0
2012-05-08 11:30:00,4.49,4.52,4.48,4.51,27700.0,4.49,4.52,4.48,4.51,27700.0
2012-05-08 12:00:00,4.51,4.52,4.48,4.49,37800.0,4.51,4.52,4.48,4.49,37800.0
2012-05-08 12:30:00,4.49,4.5,4.48,4.49,33700.0,4.49,4.5,4.48,4.49,33700.0
2012-05-08 13:00:00,4.49,4.5,4.48,4.5,36900.0,4.49,4.5,4.48,4.5,36900.0
2012-05-08 13:30:00,4.5,4.52,4.5,4.51,45900.0,4.5,4.52,4.5,4.51,45900.0
2012-05-08 14:00:00,4.51,4.53,4.49,4.51,75900.0,4.51,4.53,4.49,4.51,75900.0
2012-05-08 14:30:00,4.52,4.54,4.51,4.53,54700.0,4.52,4.54,4.51,4.53,54700.0
2012-05-08 15:00:00,4.53,4.58,4.5,4.56,101000.0,4.53,4.58,4.5,4.56,101000.0
2012-05-08 15:30:00,4.56,4.57,4.53,4.55,118900.0,4.56,4.57,4.53,4.55,118900.0
2012-05-09 09:30:00,4.49,4.51,4.48,4.5,55900.0,4.49,4.51,4.48,4.5,55900.0
2012-05-09 10:00:00,4.5,4.51,4.46,4.47,57500.0,4.5,4.51,4.46,4.47,57500.0
2012-05-09 10:30:00,4.46,4.53,4.46,4.5,49000.0,4.46,4.53,4.46,4.5,49000.0
2012-05-09 11:00:00,4.5,4.54,4.49,4.52,63000.0,4.5,4.54,4.49,4.52,63000.0
2012-05-09 11:30:00,4.52,4.54,4.51,4.53,60000.0,4.52,4.54,4.51,4.53,60000.0
2012-05-09 12:00:00,4.53,4.55,4.52,4.53,22900.0,4.53,4.55,4.52,4.53,22900.0
2012-05-09 12:30:00,4.53,4.53,4.5,4.52,18400.0,4.53,4.53,4.5,4.52,18400.0
2012-05-09 13:00:00,4.51,4.54,4.51,4.52,38700.0,4.51,4.54,4.51,4.52,38700.0
2012-05-09 13:30:00,4.53,4.55,4.52,4.53,52300.0,4.53,4.55,4.52,4.53,52300.0
2012-05-09 14:00:00,4.54,4.55,4.52,4.54,31600.0,4.54,4.55,4.52,4.54,31600.0
2012-05-09 14:30:00,4.55,4.55,4.53,4.54,21600.0,4.55,4.55,4.53,4.54,21600.0
2012-05-09 15:00:00,4.54,4.58,4.54,4.56,68000.0,4.54,4.58,4.54,4.56,68000.0
2012-05-09 15:30:00,4.57,4.61,4.56,4.57,151100.0,4.57,4.61,4.56,4.57,151100.0
2012-05-10 09:30:00,4.65,4.71,4.51,4.63,152000.0,4.65,4.71,4.51,4.63,152000.0
2012-05-10 10:00:00,4.63,4.7,4.63,4.67,114800.0,4.63,4.7,4.63,4.67,114800.0
2012-05-10 10:30:00,4.66,4.68,4.62,4.63,79000.0,4.66,4.68,4.62,4.63,79000.0
2012-05-10 11:00:00,4.64,4.67,4.62,4.67,59300.0,4.64,4.67,4.62,4.67,59300.0
2012-05-10 11:30:00,4.67,4.68,4.64,4.65,73100.0,4.67,4.68,4.64,4.65,73100.0
2012-05-10 12:00:00,4.64,4.66,4.61,4.65,74200.0,4.64,4.66,4.61,4.65,74200.0
2012-05-10 12:30:00,4.65,4.69,4.65,4.69,19800.0,4.65,4.69,4.65,4.69,19800.0
2012-05-10 13:00:00,4.68,4.71,4.68,4.69,43700.0,4.68,4.71,4.68,4.69,43700.0
2012-05-10 13:30:00,4.69,4.71,4.64,4.65,67500.0,4.69,4.71,4.64,4.65,67500.0
2012-05-10 14:00:00,4.65,4.68,4.64,4.67,41500.0,4.65,4.68,4.64,4.67,41500.0
2012-05-10 14:30:00,4.67,4.67,4.63,4.65,32500.0,4.67,4.67,4.63,4.65,32500.0
2012-05-10 15:00:00,4.65,4.67,4.63,4.67,48400.0,4.65,4.67,4.63,4.67,48400.0
2012-05-10 15:30:00,4.66,4.67,4.63,4.64,94400.0,4.66,4.67,4.63,4.64,94400.0
2012-05-11 09:30:00,4.56,4.73,4.55,4.71,84000.0,4.56,4.73,4.55,4.71,84000.0
2012-05-11 10:00:00,4.7,4.71,4.63,4.68,69800.0,4.7,4.71,4.63,4.68,69800.0
2012-05-11 10:30:00,4.67,4.71,4.65,4.66,46000.0,4.67,4.71,4.65,4.66,46000.0
2012-05-11 11:00:00,4.67,4.69,4.65,4.67,29700.0,4.67,4.69,4.65,4.67,29700.0
2012-05-11 11:30:00,4.68,4.7,4.65,4.67,28900.0,4.68,4.7,4.65,4.67,28900.0
2012-05-11 12:00:00,4.67,4.68,4.66,4.67,6800.0,4.67,4.68,4.66,4.67,6800.0
2012-05-11 12:30:00,4.67,4.69,4.66,4.68,73200.0,4.67,4.69,4.66,4.68,73200.0
2012-05-11 13:00:00,4.67,4.68,4.64,4.65,50200.0,4.67,4.68,4.64,4.65,50200.0
2012-05-11 13:30:00,4.65,4.66,4.63,4.64,23300.0,4.65,4.66,4.63,4.64,23300.0
2012-05-11 14:00:00,4.64,4.64,4.62,4.62,27600.0,4.64,4.64,4.62,4.62,27600.0
2012-05-11 14:30:00,4.62,4.62,4.59,4.6,27300.0,4.62,4.62,4.59,4.6,27300.0
2012-05-11 15:00:00,4.6,4.62,4.57,4.62,67600.0,4.6,4.62,4.57,4.62,67600.0
2012-05-11 15:30:00,4.61,4.64,4.61,4.63,132400.0,4.61,4.64,4.61,4.63,132400.0
2012-05-14 09:30:00,4.56,4.65,4.56,4.6,41200.0,4.56,4.65,4.56,4.6,41200.0
2012-05-14 10:00:00,4.6,4.63,4.58,4.61,51400.0,4.6,4.63,4.58,4.61,51400.0
2012-05-14 10:30:00,4.61,4.63,4.59,4.6,25000.0,4.61,4.63,4.59,4.6,25000.0
2012-05-14 11:00:00,4.59,4.6,4.55,4.57,62100.0,4.59,4.6,4.55,4.57,62100.0
2012-05-14 11:30:00,4.57,4.57,4.56,4.56,23000.0,4.57,4.57,4.56,4.56,23000.0
2012-05-14 12:00:00,4.56,4.57,4.56,4.56,10100.0,4.56,4.57,4.56,4.56,10100.0
2012-05-14 12:30:00,4.56,4.57,4.54,4.54,43800.0,4.56,4.57,4.54,4.54,43800.0
2012-05-14 13:00:00,4.55,4.55,4.53,4.53,20900.0,4.55,4.55,4.53,4.53,20900.0
2012-05-14 13:30:00,4.53,4.57,4.53,4.57,40200.0,4.53,4.57,4.53,4.57,40200.0
2012-05-14 14:00:00,4.57,4.58,4.56,4.57,34200.0,4.57,4.58,4.56,4.57,34200.0
2012-05-14 14:30:00,4.57,4.57,4.53,4.54,22700.0,4.57,4.57,4.53,4.54,22700.0
2012-05-14 15:00:00,4.54,4.55,4.52,4.54,50300.0,4.54,4.55,4.52,4.54,50300.0
2012-05-14 15:30:00,4.54,4.56,4.51,4.52,149200.0,4.54,4.56,4.51,4.52,149200.0
2012-05-15 09:30:00,4.55,4.63,4.51,4.59,107700.0,4.55,4.63,4.51,4.59,107700.0
2012-05-15 10:00:00,4.59,4.61,4.56,4.6,35700.0,4.59,4.61,4.56,4.6,35700.0
2012-05-15 10:30:00,4.6,4.62,4.57,4.59,65600.0,4.6,4.62,4.57,4.59,65600.0
2012-05-15 11:00:00,4.58,4.58,4.55,4.56,43100.0,4.58,4.58,4.55,4.56,43100.0
2012-05-15 11:30:00,4.56,4.63,4.56,4.61,70100.0,4.56,4.63,4.56,4.61,70100.0
2012-05-15 12:00:00,4.61,4.61,4.6,4.61,17300.0,4.61,4.61,4.6,4.61,17300.0
2012-05-15 12:30:00,4.61,4.61,4.6,4.61,5000.0,4.61,4.61,4.6,4.61,5000.0
2012-05-15 13:00:00,4.61,4.61,4.6,4.6,7500.0,4.61,4.61,4.6,4.6,7500.0
2012-05-15 13:30:00,4.6,4.6,4.56,4.56,36000.0,4.6,4.6,4.56,4.56,36000.0
2012-05-15 14:00:00,4.57,4.58,4.56,4.57,18100.0,4.57,4.58,4.56,4.57,18100.0
2012-05-15 14:30:00,4.58,4.58,4.54,4.55,32200.0,4.58,4.58,4.54,4.55,32200.0
2012-05-15 15:00:00,4.55,4.55,4.5,4.51,46500.0,4.55,4.55,4.5,4.51,46500.0
2012-05-15 15:30:00,4.5,4.53,4.5,4.5,84800.0,4.5,4.53,4.5,4.5,84800.0
2012-05-16 09:30:00,4.53,4.6,4.49,4.58,73100.0,4.53,4.6,4.49,4.58,73100.0
2012-05-16 10:00:00,4.59,4.61,4.58,4.58,71400.0,4.59,4.61,4.58,4.58,71400.0
2012-05-16 10:30:00,4.59,4.6,4.54,4.55,45200.0,4.59,4.6,4.54,4.55,45200.0
2012-05-16 11:00:00,4.56,4.58,4.52,4.53,70000.0,4.56,4.58,4.52,4.53,70000.0
2012-05-16 11:30:00,4.53,4.55,4.51,4.52,35500.0,4.53,4.55,4.51,4.52,35500.0
2012-05-16 12:00:00,4.53,4.53,4.49,4.5,23700.0,4.53,4.53,4.49,4.5,23700.0
2012-05-16 12:30:00,4.5,4.52,4.49,4.5,24500.0,4.5,4.52,4.49,4.5,24500.0
2012-05-16 13:00:00,4.5,4.5,4.47,4.47,19000.0,4.5,4.5,4.47,4.47,19000.0
2012-05-16 13:30:00,4.48,4.48,4.46,4.47,21000.0,4.48,4.48,4.46,4.47,21000.0
2012-05-16 14:00:00,4.47,4.49,4.46,4.46,28100.0,4.47,4.49,4.46,4.46,28100.0
2012-05-16 14:30:00,4.47,4.48,4.44,4.47,98500.0,4.47,4.48,4.44,4.47,98500.0
2012-05-16 15:00:00,4.47,4.51,4.45,4.46,82300.0,4.47,4.51,4.45,4.46,82300.0
2012-05-16 15:30:00,4.45,4.47,4.43,4.46,104700.0,4.45,4.47,4.43,4.46,104700.0
2012-05-17 09:30:00,4.46,4.48,4.41,4.43,23600.0,4.46,4.48,4.41,4.43,23600.0
2012-05-17 10:00:00,4.42,4.49,4.41,4.43,83700.0,4.42,4.49,4.41,4.43,83700.0
2012-05-17 10:30:00,4.44,4.45,4.41,4.43,50600.0,4.44,4.45,4.41,4.43,50600.0
2012-05-17 11:00:00,4.43,4.43,4.4,4.41,48900.0,4.43,4.43,4.4,4.41,48900.0
2012-05-17 11:30:00,4.41,4.42,4.38,4.42,75800.0,4.41,4.42,4.38,4.42,75800.0
2012-05-17 12:00:00,4.42,4.42,4.39,4.41,60100.0,4.42,4.42,4.39,4.41,60100.0
2012-05-17 12:30:00,4.41,4.42,4.4,4.41,19700.0,4.41,4.42,4.4,4.41,19700.0
2012-05-17 13:00:00,4.41,4.46,4.41,4.44,28900.0,4.41,4.46,4.41,4.44,28900.0
2012-05-17 13:30:00,4.44,4.44,4.42,4.42,11000.0,4.44,4.44,4.42,4.42,11000.0
2012-05-17 14:00:00,4.43,4.43,4.39,4.4,23000.0,4.43,4.43,4.39,4.4,23000.0
2012-05-17 14:30:00,4.41,4.41,4.39,4.39,43700.0,4.41,4.41,4.39,4.39,43700.0
2012-05-17 15:00:00,4.39,4.4,4.39,4.4,74400.0,4.39,4.4,4.39,4.4,74400.0
2012-05-17 15:30:00,4.4,4.4,4.37,4.38,243600.0,4.4,4.4,4.37,4.38,243600.0
2012-05-18 09:30:00,4.37,4.41,4.26,4.32,196800.0,4.37,4.41,4.26,4.32,196800.0
2012-05-18 10:00:00,4.32,4.33,4.25,4.29,85900.0,4.32,4.33,4.25,4.29,85900.0
2012-05-18 10:30:00,4.29,4.38,4.28,4.37,48200.0,4.29,4.38,4.28,4.37,48200.0
2012-05-18 11:00:00,4.37,4.38,4.31,4.31,27900.0,4.37,4.38,4.31,4.31,27900.0
2012-05-18 11:30:00,4.32,4.32,4.25,4.26,45400.0,4.32,4.32,4.25,4.26,45400.0
2012-05-18 12:00:00,4.26,4.31,4.26,4.31,43000.0,4.26,4.31,4.26,4.31,43000.0
2012-05-18 12:30:00,4.31,4.33,4.31,4.32,29900.0,4.31,4.33,4.31,4.32,29900.0
2012-05-18 13:00:00,4.33,4.33,4.32,4.32,20400.0,4.33,4.33,4.32,4.32,20400.0
2012-05-18 13:30:00,4.32,4.33,4.3,4.33,40600.0,4.32,4.33,4.3,4.33,40600.0
2012-05-18 14:00:00,4.32,4.33,4.29,4.29,60800.0,4.32,4.33,4.29,4.29,60800.0
2012-05-18 14:30:00,4.3,4.3,4.27,4.28,33000.0,4.3,4.3,4.27,4.28,33000.0
2012-05-18 15:00:00,4.27,4.27,4.23,4.24,73000.0,4.27,4.27,4.23,4.24,73000.0
2012-05-18 15:30:00,4.24,4.25,4.19,4.22,197600.0,4.24,4.25,4.19,4.22,197600.0
2012-05-21 09:30:00,4.21,4.24,4.16,4.18,48100.0,4.21,4.24,4.16,4.18,48100.0
2012-05-21 10:00:00,4.18,4.27,4.18,4.25,48700.0,4.18,4.27,4.18,4.25,48700.0
2012-05-21 10:30:00,4.25,4.29,4.25,4.29,17600.0,4.25,4.29,4.25,4.29,17600.0
2012-05-21 11:00:00,4.29,4.31,4.28,4.31,53400.0,4.29,4.31,4.28,4.31,53400.0
2012-05-21 11:30:00,4.31,4.34,4.31,4.32,28000.0,4.31,4.34,4.31,4.32,28000.0
2012-05-21 12:00:00,4.32,4.38,4.3,4.37,23700.0,4.32,4.38,4.3,4.37,23700.0
2012-05-21 12:30:00,4.37,4.39,4.36,4.38,40900.0,4.37,4.39,4.36,4.38,40900.0
2012-05-21 13:00:00,4.37,4.39,4.35,4.35,35400.0,4.37,4.39,4.35,4.35,35400.0
2012-05-21 13:30:00,4.35,4.38,4.35,4.38,35600.0,4.35,4.38,4.35,4.38,35600.0
2012-05-21 14:00:00,4.37,4.38,4.34,4.34,44800.0,4.37,4.38,4.34,4.34,44800.0
2012-05-21 14:30:00,4.34,4.36,4.34,4.36,27200.0,4.34,4.36,4.34,4.36,27200.0
2012-05-21 15:00:00,4.36,4.38,4.35,4.38,16900.0,4.36,4.38,4.35,4.38,16900.0
2012-05-21 15:30:00,4.38,4.39,4.37,4.38,98600.0,4.38,4.39,4.37,4.38,98600.0
2012-05-22 09:30:00,4.38,4.4,4.29,4.31,31300.0,4.38,4.4,4.29,4.31,31300.0
2012-05-22 10:00:00,4.31,4.35,4.28,4.3,59300.0,4.31,4.35,4.28,4.3,59300.0
2012-05-22 10:30:00,4.29,4.36,4.29,4.34,50600.0,4.29,4.36,4.29,4.34,50600.0
2012-05-22 11:00:00,4.35,4.35,4.31,4.32,26100.0,4.35,4.35,4.31,4.32,26100.0
2012-05-22 11:30:00,4.32,4.32,4.29,4.29,27900.0,4.32,4.32,4.29,4.29,27900.0
2012-05-22 12:00:00,4.29,4.29,4.28,4.29,25500.0,4.29,4.29,4.28,4.29,25500.0
2012-05-22 12:30:00,4.28,4.3,4.28,4.29,19100.0,4.28,4.3,4.28,4.29,19100.0
2012-05-22 13:00:00,4.29,4.3,4.28,4.28,19800.0,4.29,4.3,4.28,4.28,19800.0
2012-05-22 13:30:00,4.28,4.29,4.27,4.27,33500.0,4.28,4.29,4.27,4.27,33500.0
2012-05-22 14:00:00,4.27,4.34,4.27,4.33,85900.0,4.27,4.34,4.27,4.33,85900.0
2012-05-22 14:30:00,4.32,4.33,4.29,4.29,23300.0,4.32,4.33,4.29,4.29,23300.0
2012-05-22 15:00:00,4.3,4.31,4.28,4.29,40700.0,4.3,4.31,4.28,4.29,40700.0
2012-05-22 15:30:00,4.28,4.29,4.24,4.28,83700.0,4.28,4.29,4.24,4.28,83700.0
2012-05-23 09:30:00,4.23,4.28,4.16,4.25,50400.0,4.23,4.28,4.16,4.25,50400.0
2012-05-23 10:00:00,4.25,4.26,4.23,4.25,51600.0,4.25,4.26,4.23,4.25,51600.0
2012-05-23 10:30:00,4.25,4.26,4.24,4.26,34500.0,4.25,4.26,4.24,4.26,34500.0
2012-05-23 11:00:00,4.25,4.26,4.25,4.26,25100.0,4.25,4.26,4.25,4.26,25100.0
2012-05-23 11:30:00,4.25,4.31,4.25,4.31,50500.0,4.25,4.31,4.25,4.31,50500.0
2012-05-23 12:00:00,4.31,4.31,4.27,4.3,32500.0,4.31,4.31,4.27,4.3,32500.0
2012-05-23 12:30:00,4.29,4.36,4.29,4.35,32100.0,4.29,4.36,4.29,4.35,32100.0
2012-05-23 13:00:00,4.36,4.38,4.34,4.36,49600.0,4.36,4.38,4.34,4.36,49600.0
2012-05-23 13:30:00,4.36,4.37,4.34,4.35,37100.0,4.36,4.37,4.34,4.35,37100.0
2012-05-23 14:00:00,4.35,4.36,4.32,4.35,47000.0,4.35,4.36,4.32,4.35,47000.0
2012-05-23 14:30:00,4.34,4.38,4.34,4.37,51100.0,4.34,4.38,4.34,4.37,51100.0
2012-05-23 15:00:00,4.37,4.41,4.37,4.4,63500.0,4.37,4.41,4.37,4.4,63500.0
2012-05-23 15:30:00,4.41,4.49,4.39,4.49,210800.0,4.41,4.49,4.39,4.49,210800.0
2012-05-24 09:30:00,4.47,4.51,4.37,4.42,80100.0,4.47,4.51,4.37,4.42,80100.0
2012-05-24 10:00:00,4.41,4.42,4.38,4.42,70900.0,4.41,4.42,4.38,4.42,70900.0
2012-05-24 10:30:00,4.43,4.45,4.43,4.45,22200.0,4.43,4.45,4.43,4.45,22200.0
2012-05-24 11:00:00,4.44,4.45,4.44,4.44,23600.0,4.44,4.45,4.44,4.44,23600.0
2012-05-24 11:30:00,4.45,4.45,4.41,4.41,36100.0,4.45,4.45,4.41,4.41,36100.0
2012-05-24 12:00:00,4.42,4.42,4.37,4.38,45800.0,4.42,4.42,4.37,4.38,45800.0
2012-05-24 12:30:00,4.38,4.38,4.36,4.36,17100.0,4.38,4.38,4.36,4.36,17100.0
2012-05-24 13:00:00,4.36,4.4,4.35,4.36,42700.0,4.36,4.4,4.35,4.36,42700.0
2012-05-24 13:30:00,4.36,4.37,4.31,4.35,81100.0,4.36,4.37,4.31,4.35,81100.0
2012-05-24 14:00:00,4.35,4.37,4.35,4.36,31100.0,4.35,4.37,4.35,4.36,31100.0
2012-05-24 14:30:00,4.36,4.36,4.33,4.35,11300.0,4.36,4.36,4.33,4.35,11300.0
2012-05-24 15:00:00,4.35,4.38,4.33,4.37,33200.0,4.35,4.38,4.33,4.37,33200.0
2012-05-24 15:30:00,4.37,4.39,4.36,4.39,70400.0,4.37,4.39,4.36,4.39,70400.0
2012-05-25 09:30:00,4.38,4.44,4.38,4.4,24700.0,4.38,4.44,4.38,4.4,24700.0
2012-05-25 10:00:00,4.4,4.4,4.36,4.36,11800.0,4.4,4.4,4.36,4.36,11800.0
2012-05-25 10:30:00,4.37,4.39,4.35,4.38,29100.0,4.37,4.39,4.35,4.38,29100.0
2012-05-25 11:00:00,4.38,4.45,4.38,4.44,46900.0,4.38,4.45,4.38,4.44,46900.0
2012-05-25 11:30:00,4.44,4.44,4.4,4.44,19200.0,4.44,4.44,4.4,4.44,19200.0
2012-05-25 12:00:00,4.43,4.44,4.4,4.4,21600.0,4.43,4.44,4.4,4.4,21600.0
2012-05-25 12:30:00,4.4,4.41,4.4,4.4,5500.0,4.4,4.41,4.4,4.4,5500.0
2012-05-25 13:00:00,4.4,4.4,4.39,4.39,13000.0,4.4,4.4,4.39,4.39,13000.0
2012-05-25 13:30:00,4.4,4.4,4.38,4.39,20500.0,4.4,4.4,4.38,4.39,20500.0
2012-05-25 14:00:00,4.38,4.39,4.33,4.36,46200.0,4.38,4.39,4.33,4.36,46200.0
2012-05-25 14:30:00,4.36,4.36,4.32,4.33,27400.0,4.36,4.36,4.32,4.33,27400.0
2012-05-25 15:00:00,4.33,4.34,4.3,4.3,28800.0,4.33,4.34,4.3,4.3,28800.0
2012-05-25 15:30:00,4.31,4.32,4.3,4.32,73300.0,4.31,4.32,4.3,4.32,73300.0
2012-05-29 09:30:00,4.34,4.42,4.34,4.4,48200.0,4.34,4.42,4.34,4.4,48200.0
2012-05-29 10:00:00,4.4,4.49,4.36,4.45,62900.0,4.4,4.49,4.36,4.45,62900.0
2012-05-29 10:30:00,4.46,4.53,4.46,4.53,167400.0,4.46,4.53,4.46,4.53,167400.0
2012-05-29 11:00:00,4.53,4.53,4.51,4.51,31200.0,4.53,4.53,4.51,4.51,31200.0
2012-05-29 11:30:00,4.52,4.52,4.45,4.5,87500.0,4.52,4.52,4.45,4.5,87500.0
2012-05-29 12:00:00,4.5,4.52,4.47,4.52,150200.0,4.5,4.52,4.47,4.52,150200.0
2012-05-29 12:30:00,4.52,4.55,4.51,4.53,31400.0,4.52,4.55,4.51,4.53,31400.0
2012-05-29 13:00:00,4.53,4.54,4.51,4.53,25600.0,4.53,4.54,4.51,4.53,25600.0
2012-05-29 13:30:00,4.54,4.57,4.54,4.56,27600.0,4.54,4.57,4.54,4.56,27600.0
2012-05-29 14:00:00,4.56,4.6,4.55,4.59,46500.0,4.56,4.6,4.55,4.59,46500.0
2012-05-29 14:30:00,4.6,4.63,4.58,4.62,40000.0,4.6,4.63,4.58,4.62,40000.0
2012-05-29 15:00:00,4.62,4.68,4.61,4.67,84200.0,4.62,4.68,4.61,4.67,84200.0
2012-05-29 15:30:00,4.67,4.67,4.64,4.66,159000.0,4.67,4.67,4.64,4.66,159000.0
2012-05-30 09:30:00,4.59,4.63,4.46,4.53,95600.0,4.59,4.63,4.46,4.53,95600.0
2012-05-30 10:00:00,4.52,4.55,4.5,4.52,40500.0,4.52,4.55,4.5,4.52,40500.0
2012-05-30 10:30:00,4.52,4.57,4.51,4.55,264200.0,4.52,4.57,4.51,4.55,264200.0
2012-05-30 11:00:00,4.56,4.58,4.55,4.57,62900.0,4.56,4.58,4.55,4.57,62900.0
2012-05-30 11:30:00,4.58,4.62,4.56,4.62,77600.0,4.58,4.62,4.56,4.62,77600.0
2012-05-30 12:00:00,4.62,4.62,4.55,4.58,57200.0,4.62,4.62,4.55,4.58,57200.0
2012-05-30 12:30:00,4.57,4.6,4.56,4.56,51000.0,4.57,4.6,4.56,4.56,51000.0
2012-05-30 13:00:00,4.56,4.58,4.56,4.58,17500.0,4.56,4.58,4.56,4.58,17500.0
2012-05-30 13:30:00,4.58,4.58,4.56,4.58,20300.0,4.58,4.58,4.56,4.58,20300.0
2012-05-30 14:00:00,4.58,4.63,4.57,4.63,83200.0,4.58,4.63,4.57,4.63,83200.0
2012-05-30 14:30:00,4.63,4.67,4.62,4.66,94000.0,4.63,4.67,4.62,4.66,94000.0
2012-05-30 15:00:00,4.66,4.69,4.62,4.69,104600.0,4.66,4.69,4.62,4.69,104600.0
2012-05-30 15:30:00,4.68,4.74,4.67,4.7,228000.0,4.68,4.74,4.67,4.7,228000.0
2012-05-31 09:30:00,4.7,4.7,4.53,4.54,78000.0,4.7,4.7,4.53,4.54,78000.0
2012-05-31 10:00:00,4.54,4.61,4.53,4.6,86200.0,4.54,4.61,4.53,4.6,86200.0
2012-05-31 10:30:00,4.6,4.65,4.57,4.58,82300.0,4.6,4.65,4.57,4.58,82300.0
2012-05-31 11:00:00,4.58,4.62,4.57,4.61,85900.0,4.58,4.62,4.57,4.61,85900.0
2012-05-31 11:30:00,4.61,4.66,4.61,4.61,54900.0,4.61,4.66,4.61,4.61,54900.0
2012-05-31 12:00:00,4.61,4.69,4.6,4.68,41300.0,4.61,4.69,4.6,4.68,41300.0
2012-05-31 12:30:00,4.67,4.72,4.67,4.7,76800.0,4.67,4.72,4.67,4.7,76800.0
2012-05-31 13:00:00,4.69,4.73,4.67,4.67,38900.0,4.69,4.73,4.67,4.67,38900.0
2012-05-31 13:30:00,4.67,4.7,4.66,4.67,51300.0,4.67,4.7,4.66,4.67,51300.0
2012-05-31 14:00:00,4.67,4.72,4.67,4.7,70300.0,4.67,4.72,4.67,4.7,70300.0
2012-05-31 14:30:00,4.7,4.76,4.69,4.75,93400.0,4.7,4.76,4.69,4.75,93400.0
2012-05-31 15:00:00,4.74,4.81,4.72,4.77,129700.0,4.74,4.81,4.72,4.77,129700.0
2012-05-31 15:30:00,4.77,4.82,4.75,4.81,301300.0,4.77,4.82,4.75,4.81,301300.0
2012-06-01 09:30:00,4.66,4.77,4.62,4.77,130600.0,4.66,4.77,4.62,4.77,130600.0
2012-06-01 10:00:00,4.77,4.78,4.71,4.75,93900.0,4.77,4.78,4.71,4.75,93900.0
2012-06-01 10:30:00,4.75,4.78,4.73,4.76,102300.0,4.75,4.78,4.73,4.76,102300.0
2012-06-01 11:00:00,4.76,4.79,4.72,4.78,84300.0,4.76,4.79,4.72,4.78,84300.0
2012-06-01 11:30:00,4.77,4.82,4.77,4.81,70200.0,4.77,4.82,4.77,4.81,70200.0
2012-06-01 12:00:00,4.81,4.82,4.78,4.78,59200.0,4.81,4.82,4.78,4.78,59200.0
2012-06-01 12:30:00,4.78,4.81,4.78,4.81,43400.0,4.78,4.81,4.78,4.81,43400.0
2012-06-01 13:00:00,4.81,4.84,4.8,4.8,98100.0,4.81,4.84,4.8,4.8,98100.0
2012-06-01 13:30:00,4.8,4.82,4.78,4.78,86100.0,4.8,4.82,4.78,4.78,86100.0
2012-06-01 14:00:00,4.79,4.81,4.72,4.81,171600.0,4.79,4.81,4.72,4.81,171600.0
2012-06-01 14:30:00,4.81,4.87,4.8,4.86,139300.0,4.81,4.87,4.8,4.86,139300.0
2012-06-01 15:00:00,4.86,4.87,4.83,4.83,173800.0,4.86,4.87,4.83,4.83,173800.0
2012-06-01 15:30:00,4.84,4.85,4.81,4.83,255500.0,4.84,4.85,4.81,4.83,255500.0
2012-06-04 09:30:00,4.83,4.87,4.72,4.72,104900.0,4.83,4.87,4.72,4.72,104900.0
2012-06-04 10:00:00,4.72,4.78,4.66,4.73,81800.0,4.72,4.78,4.66,4.73,81800.0
2012-06-04 10:30:00,4.73,4.73,4.66,4.68,66300.0,4.73,4.73,4.66,4.68,66300.0
2012-06-04 11:00:00,4.68,4.68,4.61,4.62,48000.0,4.68,4.68,4.61,4.62,48000.0
2012-06-04 11:30:00,4.61,4.63,4.6,4.6,83600.0,4.61,4.63,4.6,4.6,83600.0
2012-06-04 12:00:00,4.6,4.61,4.56,4.58,64100.0,4.6,4.61,4.56,4.58,64100.0
2012-06-04 12:30:00,4.57,4.6,4.57,4.6,27500.0,4.57,4.6,4.57,4.6,27500.0
2012-06-04 13:00:00,4.6,4.6,4.56,4.56,53800.0,4.6,4.6,4.56,4.56,53800.0
2012-06-04 13:30:00,4.56,4.6,4.55,4.59,63900.0,4.56,4.6,4.55,4.59,63900.0
2012-06-04 14:00:00,4.59,4.63,4.58,4.62,49900.0,4.59,4.63,4.58,4.62,49900.0
2012-06-04 14:30:00,4.62,4.66,4.61,4.61,63900.0,4.62,4.66,4.61,4.61,63900.0
2012-06-04 15:00:00,4.61,4.62,4.57,4.58,53700.0,4.61,4.62,4.57,4.58,53700.0
2012-06-04 15:30:00,4.58,4.63,4.56,4.63,136200.0,4.58,4.63,4.56,4.63,136200.0
2012-06-05 09:30:00,4.6,4.75,4.55,4.73,84900.0,4.6,4.75,4.55,4.73,84900.0
2012-06-05 10:00:00,4.73,4.79,4.73,4.76,73800.0,4.73,4.79,4.73,4.76,73800.0
2012-06-05 10:30:00,4.76,4.77,4.7,4.7,55900.0,4.76,4.77,4.7,4.7,55900.0
2012-06-05 11:00:00,4.71,4.74,4.69,4.71,39500.0,4.71,4.74,4.69,4.71,39500.0
2012-06-05 11:30:00,4.71,4.72,4.63,4.63,38400.0,4.71,4.72,4.63,4.63,38400.0
2012-06-05 12:00:00,4.64,4.67,4.63,4.67,29800.0,4.64,4.67,4.63,4.67,29800.0
2012-06-05 12:30:00,4.67,4.71,4.67,4.7,39300.0,4.67,4.71,4.67,4.7,39300.0
2012-06-05 13:00:00,4.69,4.72,4.68,4.71,32600.0,4.69,4.72,4.68,4.71,32600.0
2012-06-05 13:30:00,4.7,4.74,4.7,4.73,38100.0,4.7,4.74,4.7,4.73,38100.0
2012-06-05 14:00:00,4.73,4.8,4.73,4.8,32400.0,4.73,4.8,4.73,4.8,32400.0
2012-06-05 14:30:00,4.79,4.8,4.74,4.74,58800.0,4.79,4.8,4.74,4.74,58800.0
2012-06-05 15:00:00,4.75,4.79,4.74,4.78,62400.0,4.75,4.79,4.74,4.78,62400.0
2012-06-05 15:30:00,4.78,4.82,4.77,4.82,212700.0,4.78,4.82,4.77,4.82,212700.0
2012-06-06 09:30:00,4.85,4.86,4.75,4.8,78800.0,4.85,4.86,4.75,4.8,78800.0
2012-06-06 10:00:00,4.81,4.85,4.81,4.82,66900.0,4.81,4.85,4.81,4.82,66900.0
2012-06-06 10:30:00,4.82,4.85,4.81,4.83,59600.0,4.82,4.85,4.81,4.83,59600.0
2012-06-06 11:00:00,4.83,4.92,4.82,4.92,111200.0,4.83,4.92,4.82,4.92,111200.0
2012-06-06 11:30:00,4.92,4.98,4.91,4.92,103400.0,4.92,4.98,4.91,4.92,103400.0
2012-06-06 12:00:00,4.92,4.94,4.91,4.91,27700.0,4.92,4.94,4.91,4.91,27700.0
2012-06-06 12:30:00,4.91,4.93,4.9,4.91,26200.0,4.91,4.93,4.9,4.91,26200.0
2012-06-06 13:00:00,4.91,4.91,4.85,4.86,40400.0,4.91,4.91,4.85,4.86,40400.0
2012-06-06 13:30:00,4.86,4.87,4.84,4.84,29800.0,4.86,4.87,4.84,4.84,29800.0
2012-06-06 14:00:00,4.85,4.85,4.79,4.81,71700.0,4.85,4.85,4.79,4.81,71700.0
2012-06-06 14:30:00,4.81,4.83,4.81,4.81,41900.0,4.81,4.83,4.81,4.81,41900.0
2012-06-06 15:00:00,4.82,4.83,4.81,4.83,28900.0,4.82,4.83,4.81,4.83,28900.0
2012-06-06 15:30:00,4.83,4.88,4.82,4.87,114300.0,4.83,4.88,4.82,4.87,114300.0
2012-06-07 09:30:00,4.97,4.97,4.86,4.9,43400.0,4.97,4.97,4.86,4.9,43400.0
2012-06-07 10:00:00,4.89,4.89,4.76,4.82,66300.0,4.89,4.89,4.76,4.82,66300.0
2012-06-07 10:30:00,4.82,4.83,4.75,4.77,34800.0,4.82,4.83,4.75,4.77,34800.0
2012-06-07 11:00:00,4.77,4.81,4.77,4.81,28300.0,4.77,4.81,4.77,4.81,28300.0
2012-06-07 11:30:00,4.81,4.84,4.79,4.82,14100.0,4.81,4.84,4.79,4.82,14100.0
2012-06-07 12:00:00,4.81,4.85,4.8,4.83,24200.0,4.81,4.85,4.8,4.83,24200.0
2012-06-07 12:30:00,4.83,4.84,4.8,4.8,6400.0,4.83,4.84,4.8,4.8,6400.0
2012-06-07 13:00:00,4.81,4.85,4.81,4.84,16400.0,4.81,4.85,4.81,4.84,16400.0
2012-06-07 13:30:00,4.85,4.85,4.81,4.81,15700.0,4.85,4.85,4.81,4.81,15700.0
2012-06-07 14:00:00,4.8,4.82,4.79,4.82,13700.0,4.8,4.82,4.79,4.82,13700.0
2012-06-07 14:30:00,4.81,4.83,4.8,4.81,14500.0,4.81,4.83,4.8,4.81,14500.0
2012-06-07 15:00:00,4.8,4.81,4.75,4.76,56600.0,4.8,4.81,4.75,4.76,56600.0
2012-06-07 15:30:00,4.77,4.77,4.71,4.71,147200.0,4.77,4.77,4.71,4.71,147200.0
2012-06-08 09:30:00,4.69,4.72,4.66,4.71,30300.0,4.69,4.72,4.66,4.71,30300.0
2012-06-08 10:00:00,4.7,4.77,4.7,4.72,38300.0,4.7,4.77,4.7,4.72,38300.0
2012-06-08 10:30:00,4.73,4.8,4.72,4.8,36800.0,4.73,4.8,4.72,4.8,36800.0
2012-06-08 11:00:00,4.79,4.8,4.74,4.75,22700.0,4.79,4.8,4.74,4.75,22700.0
2012-06-08 11:30:00,4.74,4.78,4.74,4.75,17400.0,4.74,4.78,4.74,4.75,17400.0
2012-06-08 12:00:00,4.75,4.78,4.74,4.77,19000.0,4.75,4.78,4.74,4.77,19000.0
2012-06-08 12:30:00,4.78,4.82,4.78,4.82,27600.0,4.78,4.82,4.78,4.82,27600.0
2012-06-08 13:00:00,4.81,4.85,4.81,4.84,30000.0,4.81,4.85,4.81,4.84,30000.0
2012-06-08 13:30:00,4.84,4.87,4.84,4.85,21600.0,4.84,4.87,4.84,4.85,21600.0
2012-06-08 14:00:00,4.84,4.85,4.8,4.8,23500.0,4.84,4.85,4.8,4.8,23500.0
2012-06-08 14:30:00,4.81,4.85,4.8,4.84,26200.0,4.81,4.85,4.8,4.84,26200.0
2012-06-08 15:00:00,4.84,4.86,4.83,4.86,29700.0,4.84,4.86,4.83,4.86,29700.0
2012-06-08 15:30:00,4.86,4.88,4.84,4.85,85000.0,4.86,4.88,4.84,4.85,85000.0
2012-06-11 09:30:00,4.86,4.87,4.74,4.77,88600.0,4.86,4.87,4.74,4.77,88600.0
2012-06-11 10:00:00,4.77,4.77,4.69,4.71,39400.0,4.77,4.77,4.69,4.71,39400.0
2012-06-11 10:30:00,4.71,4.74,4.69,4.72,35300.0,4.71,4.74,4.69,4.72,35300.0
2012-06-11 11:00:00,4.72,4.76,4.7,4.75,49500.0,4.72,4.76,4.7,4.75,49500.0
2012-06-11 11:30:00,4.74,4.78,4.71,4.75,36100.0,4.74,4.78,4.71,4.75,36100.0
2012-06-11 12:00:00,4.75,4.75,4.72,4.73,12400.0,4.75,4.75,4.72,4.73,12400.0
2012-06-11 12:30:00,4.73,4.74,4.73,4.74,14200.0,4.73,4.74,4.73,4.74,14200.0
2012-06-11 13:00:00,4.74,4.77,4.74,4.77,23900.0,4.74,4.77,4.74,4.77,23900.0
2012-06-11 13:30:00,4.77,4.77,4.73,4.75,25800.0,4.77,4.77,4.73,4.75,25800.0
2012-06-11 14:00:00,4.75,4.75,4.7,4.72,28500.0,4.75,4.75,4.7,4.72,28500.0
2012-06-11 14:30:00,4.72,4.74,4.7,4.72,26800.0,4.72,4.74,4.7,4.72,26800.0
2012-06-11 15:00:00,4.72,4.72,4.63,4.65,86000.0,4.72,4.72,4.63,4.65,86000.0
2012-06-11 15:30:00,4.64,4.66,4.6,4.61,105700.0,4.64,4.66,4.6,4.61,105700.0
2012-06-12 09:30:00,4.65,4.72,4.61,4.67,22400.0,4.65,4.72,4.61,4.67,22400.0
2012-06-12 10:00:00,4.68,4.69,4.61,4.66,32900.0,4.68,4.69,4.61,4.66,32900.0
2012-06-12 10:30:00,4.66,4.7,4.6,4.68,33900.0,4.66,4.7,4.6,4.68,33900.0
2012-06-12 11:00:00,4.69,4.75,4.69,4.73,29900.0,4.69,4.75,4.69,4.73,29900.0
2012-06-12 11:30:00,4.73,4.74,4.72,4.73,26000.0,4.73,4.74,4.72,4.73,26000.0
2012-06-12 12:00:00,4.73,4.74,4.71,4.74,24300.0,4.73,4.74,4.71,4.74,24300.0
2012-06-12 12:30:00,4.74,4.74,4.73,4.74,10600.0,4.74,4.74,4.73,4.74,10600.0
2012-06-12 13:00:00,4.73,4.79,4.73,4.78,31200.0,4.73,4.79,4.73,4.78,31200.0
2012-06-12 13:30:00,4.78,4.8,4.78,4.79,29900.0,4.78,4.8,4.78,4.79,29900.0
2012-06-12 14:00:00,4.78,4.81,4.78,4.8,25800.0,4.78,4.81,4.78,4.8,25800.0
2012-06-12 14:30:00,4.8,4.82,4.79,4.81,38600.0,4.8,4.82,4.79,4.81,38600.0
2012-06-12 15:00:00,4.81,4.86,4.8,4.85,88800.0,4.81,4.86,4.8,4.85,88800.0
2012-06-12 15:30:00,4.85,4.87,4.83,4.86,134600.0,4.85,4.87,4.83,4.86,134600.0
2012-06-13 09:30:00,5.04,5.17,4.96,5.0,427700.0,5.04,5.17,4.96,5.0,427700.0
2012-06-13 10:00:00,4.99,5.17,4.99,5.15,169400.0,4.99,5.17,4.99,5.15,169400.0
2012-06-13 10:30:00,5.16,5.4,5.14,5.39,452500.0,5.16,5.4,5.14,5.39,452500.0
2012-06-13 11:00:00,5.39,5.55,5.33,5.52,400900.0,5.39,5.55,5.33,5.52,400900.0
2012-06-13 11:30:00,5.53,5.54,5.41,5.48,308900.0,5.53,5.54,5.41,5.48,308900.0
2012-06-13 12:00:00,5.49,5.49,5.39,5.4,164400.0,5.49,5.49,5.39,5.4,164400.0
2012-06-13 12:30:00,5.41,5.51,5.38,5.44,186800.0,5.41,5.51,5.38,5.44,186800.0
2012-06-13 13:00:00,5.45,5.5,5.43,5.5,109000.0,5.45,5.5,5.43,5.5,109000.0
2012-06-13 13:30:00,5.49,5.52,5.4,5.41,124300.0,5.49,5.52,5.4,5.41,124300.0
2012-06-13 14:00:00,5.41,5.42,5.38,5.39,82200.0,5.41,5.42,5.38,5.39,82200.0
2012-06-13 14:30:00,5.4,5.41,5.34,5.38,77600.0,5.4,5.41,5.34,5.38,77600.0
2012-06-13 15:00:00,5.38,5.39,5.28,5.29,123400.0,5.38,5.39,5.28,5.29,123400.0
2012-06-13 15:30:00,5.29,5.32,5.27,5.3,197100.0,5.29,5.32,5.27,5.3,197100.0
2012-06-14 09:30:00,5.31,5.36,5.16,5.31,143100.0,5.31,5.36,5.16,5.31,143100.0
2012-06-14 10:00:00,5.31,5.33,5.22,5.27,73700.0,5.31,5.33,5.22,5.27,73700.0
2012-06-14 10:30:00,5.27,5.37,5.25,5.33,86100.0,5.27,5.37,5.25,5.33,86100.0
2012-06-14 11:00:00,5.33,5.35,5.26,5.26,64100.0,5.33,5.35,5.26,5.26,64100.0
2012-06-14 11:30:00,5.27,5.29,5.2,5.21,84600.0,5.27,5.29,5.2,5.21,84600.0
2012-06-14 12:00:00,5.2,5.28,5.2,5.27,73800.0,5.2,5.28,5.2,5.27,73800.0
2012-06-14 12:30:00,5.26,5.31,5.26,5.31,36500.0,5.26,5.31,5.26,5.31,36500.0
2012-06-14 13:00:00,5.31,5.31,5.24,5.24,26200.0,5.31,5.31,5.24,5.24,26200.0
2012-06-14 13:30:00,5.24,5.27,5.23,5.23,32400.0,5.24,5.27,5.23,5.23,32400.0
2012-06-14 14:00:00,5.24,5.24,5.2,5.21,62500.0,5.24,5.24,5.2,5.21,62500.0
2012-06-14 14:30:00,5.21,5.24,5.21,5.22,44600.0,5.21,5.24,5.21,5.22,44600.0
2012-06-14 15:00:00,5.22,5.35,5.22,5.27,209100.0,5.22,5.35,5.22,5.27,209100.0
2012-06-14 15:30:00,5.27,5.35,5.27,5.33,246300.0,5.27,5.35,5.27,5.33,246300.0
2012-06-15 09:30:00,5.36,5.54,5.36,5.53,290700.0,5.36,5.54,5.36,5.53,290700.0
2012-06-15 10:00:00,5.54,5.69,5.52,5.68,234400.0,5.54,5.69,5.52,5.68,234400.0
2012-06-15 10:30:00,5.68,5.95,5.68,5.94,415400.0,5.68,5.95,5.68,5.94,415400.0
2012-06-15 11:00:00,5.95,5.97,5.86,5.88,354900.0,5.95,5.97,5.86,5.88,354900.0
2012-06-15 11:30:00,5.89,5.98,5.88,5.96,215900.0,5.89,5.98,5.88,5.96,215900.0
2012-06-15 12:00:00,5.96,6.03,5.92,6.02,221700.0,5.96,6.03,5.92,6.02,221700.0
2012-06-15 12:30:00,6.02,6.15,6.0,6.08,393200.0,6.02,6.15,6.0,6.08,393200.0
2012-06-15 13:00:00,6.09,6.18,6.05,6.16,275100.0,6.09,6.18,6.05,6.16,275100.0
2012-06-15 13:30:00,6.17,6.18,6.06,6.08,329800.0,6.17,6.18,6.06,6.08,329800.0
2012-06-15 14:00:00,6.07,6.12,6.04,6.11,213200.0,6.07,6.12,6.04,6.11,213200.0
2012-06-15 14:30:00,6.1,6.13,6.01,6.04,409800.0,6.1,6.13,6.01,6.04,409800.0
2012-06-15 15:00:00,6.04,6.08,5.99,6.05,460100.0,6.04,6.08,5.99,6.05,460100.0
2012-06-15 15:30:00,6.06,6.14,6.04,6.09,1072600.0,6.06,6.14,6.04,6.09,1072600.0
2012-06-18 09:30:00,5.91,5.99,5.72,5.82,578500.0,5.91,5.99,5.72,5.82,578500.0
2012-06-18 10:00:00,5.82,5.83,5.66,5.7,261800.0,5.82,5.83,5.66,5.7,261800.0
2012-06-18 10:30:00,5.7,5.7,5.61,5.62,224300.0,5.7,5.7,5.61,5.62,224300.0
2012-06-18 11:00:00,5.61,5.62,5.55,5.61,167900.0,5.61,5.62,5.55,5.61,167900.0
2012-06-18 11:30:00,5.61,5.71,5.6,5.71,154200.0,5.61,5.71,5.6,5.71,154200.0
2012-06-18 12:00:00,5.71,5.73,5.67,5.69,121300.0,5.71,5.73,5.67,5.69,121300.0
2012-06-18 12:30:00,5.68,5.7,5.67,5.68,74400.0,5.68,5.7,5.67,5.68,74400.0
2012-06-18 13:00:00,5.68,5.7,5.67,5.69,47500.0,5.68,5.7,5.67,5.69,47500.0
2012-06-18 13:30:00,5.69,5.69,5.62,5.66,95300.0,5.69,5.69,5.62,5.66,95300.0
2012-06-18 14:00:00,5.66,5.7,5.65,5.69,63800.0,5.66,5.7,5.65,5.69,63800.0
2012-06-18 14:30:00,5.68,5.69,5.62,5.64,83300.0,5.68,5.69,5.62,5.64,83300.0
2012-06-18 15:00:00,5.64,5.66,5.57,5.59,163000.0,5.64,5.66,5.57,5.59,163000.0
2012-06-18 15:30:00,5.59,5.59,5.55,5.58,361200.0,5.59,5.59,5.55,5.58,361200.0
2012-06-19 09:30:00,5.56,5.65,5.55,5.58,169100.0,5.56,5.65,5.55,5.58,169100.0
2012-06-19 10:00:00,5.58,5.74,5.58,5.72,120400.0,5.58,5.74,5.58,5.72,120400.0
2012-06-19 10:30:00,5.72,5.74,5.65,5.66,90200.0,5.72,5.74,5.65,5.66,90200.0
2012-06-19 11:00:00,5.66,5.69,5.61,5.63,78900.0,5.66,5.69,5.61,5.63,78900.0
2012-06-19 11:30:00,5.63,5.67,5.61,5.66,56200.0,5.63,5.67,5.61,5.66,56200.0
2012-06-19 12:00:00,5.66,5.68,5.62,5.63,52600.0,5.66,5.68,5.62,5.63,52600.0
2012-06-19 12:30:00,5.64,5.66,5.61,5.64,55200.0,5.64,5.66,5.61,5.64,55200.0
2012-06-19 13:00:00,5.64,5.64,5.6,5.63,81100.0,5.64,5.64,5.6,5.63,81100.0
2012-06-19 13:30:00,5.63,5.65,5.63,5.65,43600.0,5.63,5.65,5.63,5.65,43600.0
2012-06-19 14:00:00,5.65,5.67,5.65,5.65,37700.0,5.65,5.67,5.65,5.65,37700.0
2012-06-19 14:30:00,5.66,5.66,5.6,5.63,62500.0,5.66,5.66,5.6,5.63,62500.0
2012-06-19 15:00:00,5.64,5.71,5.62,5.7,129200.0,5.64,5.71,5.62,5.7,129200.0
2012-06-19 15:30:00,5.7,5.73,5.69,5.71,144900.0,5.7,5.73,5.69,5.71,144900.0
2012-06-20 09:30:00,5.71,5.79,5.63,5.79,67200.0,5.71,5.79,5.63,5.79,67200.0
2012-06-20 10:00:00,5.79,5.79,5.74,5.76,56000.0,5.79,5.79,5.74,5.76,56000.0
2012-06-20 10:30:00,5.76,5.76,5.68,5.68,63000.0,5.76,5.76,5.68,5.68,63000.0
2012-06-20 11:00:00,5.69,5.72,5.68,5.71,24600.0,5.69,5.72,5.68,5.71,24600.0
2012-06-20 11:30:00,5.72,5.72,5.67,5.68,54200.0,5.72,5.72,5.67,5.68,54200.0
2012-06-20 12:00:00,5.68,5.68,5.62,5.62,53300.0,5.68,5.68,5.62,5.62,53300.0
2012-06-20 12:30:00,5.63,5.7,5.59,5.69,66500.0,5.63,5.7,5.59,5.69,66500.0
2012-06-20 13:00:00,5.69,5.75,5.66,5.66,45900.0,5.69,5.75,5.66,5.66,45900.0
2012-06-20 13:30:00,5.66,5.68,5.62,5.68,37400.0,5.66,5.68,5.62,5.68,37400.0
2012-06-20 14:00:00,5.67,5.7,5.64,5.66,47000.0,5.67,5.7,5.64,5.66,47000.0
2012-06-20 14:30:00,5.65,5.66,5.61,5.63,44900.0,5.65,5.66,5.61,5.63,44900.0
2012-06-20 15:00:00,5.63,5.63,5.55,5.6,122000.0,5.63,5.63,5.55,5.6,122000.0
2012-06-20 15:30:00,5.6,5.64,5.59,5.63,120300.0,5.6,5.64,5.59,5.63,120300.0
2012-06-21 09:30:00,5.63,5.67,5.5,5.58,117100.0,5.63,5.67,5.5,5.58,117100.0
2012-06-21 10:00:00,5.58,5.61,5.5,5.59,106600.0,5.58,5.61,5.5,5.59,106600.0
2012-06-21 10:30:00,5.58,5.6,5.55,5.58,58000.0,5.58,5.6,5.55,5.58,58000.0
2012-06-21 11:00:00,5.58,5.58,5.47,5.49,57300.0,5.58,5.58,5.47,5.49,57300.0
2012-06-21 11:30:00,5.48,5.51,5.44,5.51,59200.0,5.48,5.51,5.44,5.51,59200.0
2012-06-21 12:00:00,5.5,5.52,5.45,5.46,66300.0,5.5,5.52,5.45,5.46,66300.0
2012-06-21 12:30:00,5.45,5.49,5.45,5.47,56500.0,5.45,5.49,5.45,5.47,56500.0
2012-06-21 13:00:00,5.46,5.49,5.43,5.44,38600.0,5.46,5.49,5.43,5.44,38600.0
2012-06-21 13:30:00,5.44,5.45,5.41,5.44,35700.0,5.44,5.45,5.41,5.44,35700.0
2012-06-21 14:00:00,5.43,5.44,5.4,5.43,42900.0,5.43,5.44,5.4,5.43,42900.0
2012-06-21 14:30:00,5.43,5.47,5.43,5.46,36300.0,5.43,5.47,5.43,5.46,36300.0
2012-06-21 15:00:00,5.45,5.46,5.39,5.42,64900.0,5.45,5.46,5.39,5.42,64900.0
2012-06-21 15:30:00,5.42,5.49,5.39,5.48,292100.0,5.42,5.49,5.39,5.48,292100.0
2012-06-22 09:30:00,5.5,5.7,5.45,5.68,141000.0,5.5,5.7,5.45,5.68,141000.0
2012-06-22 10:00:00,5.69,5.72,5.62,5.65,98900.0,5.69,5.72,5.62,5.65,98900.0
2012-06-22 10:30:00,5.65,5.69,5.6,5.64,94700.0,5.65,5.69,5.6,5.64,94700.0
2012-06-22 11:00:00,5.64,5.66,5.6,5.61,34200.0,5.64,5.66,5.6,5.61,34200.0
2012-06-22 11:30:00,5.6,5.61,5.58,5.6,39300.0,5.6,5.61,5.58,5.6,39300.0
2012-06-22 12:00:00,5.61,5.61,5.55,5.59,31200.0,5.61,5.61,5.55,5.59,31200.0
2012-06-22 12:30:00,5.58,5.59,5.58,5.59,12500.0,5.58,5.59,5.58,5.59,12500.0
2012-06-22 13:00:00,5.59,5.59,5.53,5.56,32200.0,5.59,5.59,5.53,5.56,32200.0
2012-06-22 13:30:00,5.57,5.58,5.53,5.54,31200.0,5.57,5.58,5.53,5.54,31200.0
2012-06-22 14:00:00,5.54,5.55,5.51,5.52,45100.0,5.54,5.55,5.51,5.52,45100.0
2012-06-22 14:30:00,5.53,5.61,5.52,5.61,58100.0,5.53,5.61,5.52,5.61,58100.0
2012-06-22 15:00:00,5.61,5.63,5.59,5.6,44900.0,5.61,5.63,5.59,5.6,44900.0
2012-06-22 15:30:00,5.6,5.64,5.57,5.63,360700.0,5.6,5.64,5.57,5.63,360700.0
2012-06-25 09:30:00,5.52,5.71,5.44,5.58,148300.0,5.52,5.71,5.44,5.58,148300.0
2012-06-25 10:00:00,5.59,5.59,5.47,5.47,53600.0,5.59,5.59,5.47,5.47,53600.0
2012-06-25 10:30:00,5.47,5.5,5.45,5.48,20400.0,5.47,5.5,5.45,5.48,20400.0
2012-06-25 11:00:00,5.49,5.49,5.44,5.46,26400.0,5.49,5.49,5.44,5.46,26400.0
2012-06-25 11:30:00,5.46,5.46,5.41,5.41,51600.0,5.46,5.46,5.41,5.41,51600.0
2012-06-25 12:00:00,5.41,5.47,5.41,5.47,21600.0,5.41,5.47,5.41,5.47,21600.0
2012-06-25 12:30:00,5.47,5.48,5.46,5.46,17400.0,5.47,5.48,5.46,5.46,17400.0
2012-06-25 13:00:00,5.46,5.47,5.44,5.47,24400.0,5.46,5.47,5.44,5.47,24400.0
2012-06-25 13:30:00,5.47,5.48,5.44,5.45,22200.0,5.47,5.48,5.44,5.45,22200.0
2012-06-25 14:00:00,5.46,5.48,5.45,5.46,28800.0,5.46,5.48,5.45,5.46,28800.0
2012-06-25 14:30:00,5.45,5.45,5.42,5.44,22900.0,5.45,5.45,5.42,5.44,22900.0
2012-06-25 15:00:00,5.43,5.46,5.42,5.46,55800.0,5.43,5.46,5.42,5.46,55800.0
2012-06-25 15:30:00,5.46,5.46,5.42,5.43,129200.0,5.46,5.46,5.42,5.43,129200.0
2012-06-26 09:30:00,5.46,5.58,5.44,5.44,93800.0,5.46,5.58,5.44,5.44,93800.0
2012-06-26 10:00:00,5.44,5.47,5.35,5.36,56800.0,5.44,5.47,5.35,5.36,56800.0
2012-06-26 10:30:00,5.35,5.36,5.27,5.27,72900.0,5.35,5.36,5.27,5.27,72900.0
2012-06-26 11:00:00,5.28,5.29,5.22,5.24,96700.0,5.28,5.29,5.22,5.24,96700.0
2012-06-26 11:30:00,5.24,5.27,5.23,5.26,66900.0,5.24,5.27,5.23,5.26,66900.0
2012-06-26 12:00:00,5.26,5.32,5.25,5.28,34500.0,5.26,5.32,5.25,5.28,34500.0
2012-06-26 12:30:00,5.28,5.33,5.28,5.32,16200.0,5.28,5.33,5.28,5.32,16200.0
2012-06-26 13:00:00,5.32,5.32,5.29,5.31,13800.0,5.32,5.32,5.29,5.31,13800.0
2012-06-26 13:30:00,5.3,5.34,5.28,5.34,35400.0,5.3,5.34,5.28,5.34,35400.0
2012-06-26 14:00:00,5.34,5.41,5.34,5.39,36900.0,5.34,5.41,5.34,5.39,36900.0
2012-06-26 14:30:00,5.39,5.39,5.35,5.37,47700.0,5.39,5.39,5.35,5.37,47700.0
2012-06-26 15:00:00,5.37,5.39,5.36,5.38,56400.0,5.37,5.39,5.36,5.38,56400.0
2012-06-26 15:30:00,5.38,5.4,5.34,5.35,101200.0,5.38,5.4,5.34,5.35,101200.0
2012-06-27 09:30:00,5.37,5.54,5.37,5.47,104900.0,5.37,5.54,5.37,5.47,104900.0
2012-06-27 10:00:00,5.52,5.59,5.48,5.51,40900.0,5.52,5.59,5.48,5.51,40900.0
2012-06-27 10:30:00,5.51,5.53,5.47,5.53,23400.0,5.51,5.53,5.47,5.53,23400.0
2012-06-27 11:00:00,5.52,5.55,5.49,5.52,43300.0,5.52,5.55,5.49,5.52,43300.0
2012-06-27 11:30:00,5.51,5.58,5.51,5.56,30700.0,5.51,5.58,5.51,5.56,30700.0
2012-06-27 12:00:00,5.55,5.6,5.55,5.59,38800.0,5.55,5.6,5.55,5.59,38800.0
2012-06-27 12:30:00,5.59,5.6,5.57,5.6,23100.0,5.59,5.6,5.57,5.6,23100.0
2012-06-27 13:00:00,5.59,5.6,5.55,5.55,19400.0,5.59,5.6,5.55,5.55,19400.0
2012-06-27 13:30:00,5.55,5.55,5.52,5.52,29800.0,5.55,5.55,5.52,5.52,29800.0
2012-06-27 14:00:00,5.53,5.53,5.5,5.51,20800.0,5.53,5.53,5.5,5.51,20800.0
2012-06-27 14:30:00,5.51,5.54,5.5,5.53,35200.0,5.51,5.54,5.5,5.53,35200.0
2012-06-27 15:00:00,5.53,5.58,5.53,5.57,43600.0,5.53,5.58,5.53,5.57,43600.0
2012-06-27 15:30:00,5.58,5.59,5.55,5.57,117000.0,5.58,5.59,5.55,5.57,117000.0
2012-06-28 09:30:00,5.52,5.74,5.51,5.7,114000.0,5.52,5.74,5.51,5.7,114000.0
2012-06-28 10:00:00,5.7,5.7,5.61,5.67,74700.0,5.7,5.7,5.61,5.67,74700.0
2012-06-28 10:30:00,5.67,5.67,5.56,5.59,55400.0,5.67,5.67,5.56,5.59,55400.0
2012-06-28 11:00:00,5.59,5.61,5.57,5.58,20700.0,5.59,5.61,5.57,5.58,20700.0
2012-06-28 11:30:00,5.59,5.61,5.54,5.54,34400.0,5.59,5.61,5.54,5.54,34400.0
2012-06-28 12:00:00,5.54,5.56,5.48,5.49,48900.0,5.54,5.56,5.48,5.49,48900.0
2012-06-28 12:30:00,5.49,5.49,5.45,5.47,22000.0,5.49,5.49,5.45,5.47,22000.0
2012-06-28 13:00:00,5.47,5.47,5.41,5.43,36500.0,5.47,5.47,5.41,5.43,36500.0
2012-06-28 13:30:00,5.43,5.43,5.41,5.43,19900.0,5.43,5.43,5.41,5.43,19900.0
2012-06-28 14:00:00,5.43,5.45,5.42,5.43,30600.0,5.43,5.45,5.42,5.43,30600.0
2012-06-28 14:30:00,5.43,5.46,5.41,5.44,23400.0,5.43,5.46,5.41,5.44,23400.0
2012-06-28 15:00:00,5.45,5.51,5.45,5.5,41900.0,5.45,5.51,5.45,5.5,41900.0
2012-06-28 15:30:00,5.5,5.58,5.5,5.58,153800.0,5.5,5.58,5.5,5.58,153800.0
2012-06-29 09:30:00,5.76,5.79,5.7,5.71,98000.0,5.76,5.79,5.7,5.71,98000.0
2012-06-29 10:00:00,5.72,5.77,5.71,5.75,52800.0,5.72,5.77,5.71,5.75,52800.0
2012-06-29 10:30:00,5.77,5.79,5.75,5.78,55300.0,5.77,5.79,5.75,5.78,55300.0
2012-06-29 11:00:00,5.78,5.8,5.75,5.79,56300.0,5.78,5.8,5.75,5.79,56300.0
2012-06-29 11:30:00,5.79,5.79,5.75,5.77,33800.0,5.79,5.79,5.75,5.77,33800.0
2012-06-29 12:00:00,5.77,5.77,5.74,5.76,32900.0,5.77,5.77,5.74,5.76,32900.0
2012-06-29 12:30:00,5.77,5.79,5.75,5.79,41300.0,5.77,5.79,5.75,5.79,41300.0
2012-06-29 13:00:00,5.79,5.79,5.78,5.79,52000.0,5.79,5.79,5.78,5.79,52000.0
2012-06-29 13:30:00,5.79,5.83,5.78,5.83,68600.0,5.79,5.83,5.78,5.83,68600.0
2012-06-29 14:00:00,5.83,5.84,5.81,5.81,44300.0,5.83,5.84,5.81,5.81,44300.0
2012-06-29 14:30:00,5.82,5.82,5.78,5.82,40600.0,5.82,5.82,5.78,5.82,40600.0
2012-06-29 15:00:00,5.82,5.82,5.75,5.76,51200.0,5.82,5.82,5.75,5.76,51200.0
2012-06-29 15:30:00,5.76,5.77,5.71,5.74,300400.0,5.76,5.77,5.71,5.74,300400.0
2012-07-02 09:30:00,5.78,5.88,5.7,5.71,51600.0,5.78,5.88,5.7,5.71,51600.0
2012-07-02 10:00:00,5.71,5.78,5.67,5.75,66200.0,5.71,5.78,5.67,5.75,66200.0
2012-07-02 10:30:00,5.75,5.79,5.71,5.76,41300.0,5.75,5.79,5.71,5.76,41300.0
2012-07-02 11:00:00,5.76,5.77,5.71,5.71,30400.0,5.76,5.77,5.71,5.71,30400.0
2012-07-02 11:30:00,5.71,5.75,5.7,5.7,23600.0,5.71,5.75,5.7,5.7,23600.0
2012-07-02 12:00:00,5.71,5.74,5.67,5.72,54400.0,5.71,5.74,5.67,5.72,54400.0
2012-07-02 12:30:00,5.73,5.78,5.72,5.73,40400.0,5.73,5.78,5.72,5.73,40400.0
2012-07-02 13:00:00,5.74,5.74,5.7,5.71,17700.0,5.74,5.74,5.7,5.71,17700.0
2012-07-02 13:30:00,5.71,5.71,5.67,5.67,18400.0,5.71,5.71,5.67,5.67,18400.0
2012-07-02 14:00:00,5.67,5.7,5.65,5.69,49700.0,5.67,5.7,5.65,5.69,49700.0
2012-07-02 14:30:00,5.68,5.69,5.67,5.69,33700.0,5.68,5.69,5.67,5.69,33700.0
2012-07-02 15:00:00,5.69,5.71,5.68,5.7,58700.0,5.69,5.71,5.68,5.7,58700.0
2012-07-02 15:30:00,5.7,5.76,5.69,5.76,154200.0,5.7,5.76,5.69,5.76,154200.0
2012-07-03 09:30:00,5.77,5.91,5.76,5.9,82800.0,5.77,5.91,5.76,5.9,82800.0
2012-07-03 10:00:00,5.91,5.93,5.85,5.86,57200.0,5.91,5.93,5.85,5.86,57200.0
2012-07-03 10:30:00,5.86,5.91,5.86,5.87,42400.0,5.86,5.91,5.86,5.87,42400.0
2012-07-03 11:00:00,5.87,5.93,5.86,5.91,52500.0,5.87,5.93,5.86,5.91,52500.0
2012-07-03 11:30:00,5.9,5.91,5.87,5.89,31500.0,5.9,5.91,5.87,5.89,31500.0
2012-07-03 12:00:00,5.89,5.9,5.82,5.83,85600.0,5.89,5.9,5.82,5.83,85600.0
2012-07-03 12:30:00,5.83,5.84,5.8,5.82,82800.0,5.83,5.84,5.8,5.82,82800.0
2012-07-05 09:30:00,5.82,5.94,5.8,5.82,103500.0,5.82,5.94,5.8,5.82,103500.0
2012-07-05 10:00:00,5.82,5.86,5.8,5.85,42400.0,5.82,5.86,5.8,5.85,42400.0
2012-07-05 10:30:00,5.85,5.89,5.85,5.86,23800.0,5.85,5.89,5.85,5.86,23800.0
2012-07-05 11:00:00,5.87,5.92,5.82,5.83,43200.0,5.87,5.92,5.82,5.83,43200.0
2012-07-05 11:30:00,5.83,5.87,5.82,5.86,58400.0,5.83,5.87,5.82,5.86,58400.0
2012-07-05 12:00:00,5.86,5.89,5.86,5.88,23900.0,5.86,5.89,5.86,5.88,23900.0
2012-07-05 12:30:00,5.87,5.89,5.85,5.89,18300.0,5.87,5.89,5.85,5.89,18300.0
2012-07-05 13:00:00,5.89,5.9,5.87,5.88,15200.0,5.89,5.9,5.87,5.88,15200.0
2012-07-05 13:30:00,5.88,5.88,5.85,5.86,55500.0,5.88,5.88,5.85,5.86,55500.0
2012-07-05 14:00:00,5.86,5.87,5.85,5.86,15300.0,5.86,5.87,5.85,5.86,15300.0
2012-07-05 14:30:00,5.86,5.87,5.84,5.86,32900.0,5.86,5.87,5.84,5.86,32900.0
2012-07-05 15:00:00,5.86,5.88,5.84,5.87,64700.0,5.86,5.88,5.84,5.87,64700.0
2012-07-05 15:30:00,5.87,5.88,5.84,5.86,108200.0,5.87,5.88,5.84,5.86,108200.0
2012-07-06 09:30:00,5.77,5.79,5.7,5.76,76900.0,5.77,5.79,5.7,5.76,76900.0
2012-07-06 10:00:00,5.76,5.77,5.68,5.73,108100.0,5.76,5.77,5.68,5.73,108100.0
2012-07-06 10:30:00,5.73,5.74,5.65,5.65,58400.0,5.73,5.74,5.65,5.65,58400.0
2012-07-06 11:00:00,5.65,5.65,5.6,5.61,62500.0,5.65,5.65,5.6,5.61,62500.0
2012-07-06 11:30:00,5.6,5.63,5.59,5.61,93100.0,5.6,5.63,5.59,5.61,93100.0
2012-07-06 12:00:00,5.62,5.64,5.59,5.59,24100.0,5.62,5.64,5.59,5.59,24100.0
2012-07-06 12:30:00,5.59,5.6,5.57,5.57,27200.0,5.59,5.6,5.57,5.57,27200.0
2012-07-06 13:00:00,5.57,5.57,5.52,5.56,90000.0,5.57,5.57,5.52,5.56,90000.0
2012-07-06 13:30:00,5.56,5.56,5.55,5.56,20000.0,5.56,5.56,5.55,5.56,20000.0
2012-07-06 14:00:00,5.55,5.56,5.52,5.52,39900.0,5.55,5.56,5.52,5.52,39900.0
2012-07-06 14:30:00,5.52,5.53,5.51,5.52,38600.0,5.52,5.53,5.51,5.52,38600.0
2012-07-06 15:00:00,5.51,5.56,5.51,5.56,56400.0,5.51,5.56,5.51,5.56,56400.0
2012-07-06 15:30:00,5.56,5.64,5.55,5.62,180400.0,5.56,5.64,5.55,5.62,180400.0
2012-07-09 09:30:00,5.59,5.65,5.44,5.45,63000.0,5.59,5.65,5.44,5.45,63000.0
2012-07-09 10:00:00,5.45,5.46,5.39,5.4,73300.0,5.45,5.46,5.39,5.4,73300.0
2012-07-09 10:30:00,5.39,5.41,5.35,5.35,82900.0,5.39,5.41,5.35,5.35,82900.0
2012-07-09 11:00:00,5.35,5.36,5.32,5.32,38200.0,5.35,5.36,5.32,5.32,38200.0
2012-07-09 11:30:00,5.33,5.33,5.29,5.3,43200.0,5.33,5.33,5.29,5.3,43200.0
2012-07-09 12:00:00,5.29,5.31,5.28,5.3,33100.0,5.29,5.31,5.28,5.3,33100.0
2012-07-09 12:30:00,5.29,5.29,5.27,5.29,29100.0,5.29,5.29,5.27,5.29,29100.0
2012-07-09 13:00:00,5.28,5.29,5.27,5.28,19100.0,5.28,5.29,5.27,5.28,19100.0
2012-07-09 13:30:00,5.27,5.29,5.27,5.28,31700.0,5.27,5.29,5.27,5.28,31700.0
2012-07-09 14:00:00,5.28,5.3,5.27,5.27,34000.0,5.28,5.3,5.27,5.27,34000.0
2012-07-09 14:30:00,5.27,5.28,5.26,5.26,28700.0,5.27,5.28,5.26,5.26,28700.0
2012-07-09 15:00:00,5.26,5.27,5.24,5.25,108300.0,5.26,5.27,5.24,5.25,108300.0
2012-07-09 15:30:00,5.25,5.33,5.24,5.33,195900.0,5.25,5.33,5.24,5.33,195900.0
2012-07-10 09:30:00,5.34,5.41,5.25,5.25,68900.0,5.34,5.41,5.25,5.25,68900.0
2012-07-10 10:00:00,5.25,5.26,5.18,5.2,89700.0,5.25,5.26,5.18,5.2,89700.0
2012-07-10 10:30:00,5.19,5.19,5.07,5.09,142800.0,5.19,5.19,5.07,5.09,142800.0
2012-07-10 11:00:00,5.08,5.09,5.03,5.07,68200.0,5.08,5.09,5.03,5.07,68200.0
2012-07-10 11:30:00,5.07,5.1,5.06,5.09,38800.0,5.07,5.1,5.06,5.09,38800.0
2012-07-10 12:00:00,5.09,5.1,5.08,5.08,27300.0,5.09,5.1,5.08,5.08,27300.0
2012-07-10 12:30:00,5.08,5.12,5.07,5.11,38200.0,5.08,5.12,5.07,5.11,38200.0
2012-07-10 13:00:00,5.12,5.14,5.06,5.07,62900.0,5.12,5.14,5.06,5.07,62900.0
2012-07-10 13:30:00,5.07,5.07,5.04,5.05,35700.0,5.07,5.07,5.04,5.05,35700.0
2012-07-10 14:00:00,5.05,5.06,5.0,5.01,78400.0,5.05,5.06,5.0,5.01,78400.0
2012-07-10 14:30:00,5.01,5.02,5.0,5.01,48500.0,5.01,5.02,5.0,5.01,48500.0
2012-07-10 15:00:00,5.01,5.03,5.0,5.01,50400.0,5.01,5.03,5.0,5.01,50400.0
2012-07-10 15:30:00,5.02,5.11,5.0,5.07,288500.0,5.02,5.11,5.0,5.07,288500.0
2012-07-11 09:30:00,5.05,5.24,5.02,5.24,107300.0,5.05,5.24,5.02,5.24,107300.0
2012-07-11 10:00:00,5.25,5.31,5.22,5.22,100400.0,5.25,5.31,5.22,5.22,100400.0
2012-07-11 10:30:00,5.22,5.23,5.12,5.12,84800.0,5.22,5.23,5.12,5.12,84800.0
2012-07-11 11:00:00,5.13,5.14,5.07,5.07,34500.0,5.13,5.14,5.07,5.07,34500.0
2012-07-11 11:30:00,5.08,5.11,5.07,5.11,28600.0,5.08,5.11,5.07,5.11,28600.0
2012-07-11 12:00:00,5.11,5.14,5.11,5.12,23000.0,5.11,5.14,5.11,5.12,23000.0
2012-07-11 12:30:00,5.12,5.13,5.11,5.12,11900.0,5.12,5.13,5.11,5.12,11900.0
2012-07-11 13:00:00,5.13,5.13,5.08,5.08,28900.0,5.13,5.13,5.08,5.08,28900.0
2012-07-11 13:30:00,5.08,5.1,5.07,5.09,22800.0,5.08,5.1,5.07,5.09,22800.0
2012-07-11 14:00:00,5.1,5.1,5.05,5.08,45300.0,5.1,5.1,5.05,5.08,45300.0
2012-07-11 14:30:00,5.07,5.1,5.06,5.09,32500.0,5.07,5.1,5.06,5.09,32500.0
2012-07-11 15:00:00,5.1,5.12,5.08,5.08,49500.0,5.1,5.12,5.08,5.08,49500.0
2012-07-11 15:30:00,5.08,5.15,5.07,5.13,162500.0,5.08,5.15,5.07,5.13,162500.0
2012-07-12 09:30:00,5.08,5.17,5.08,5.15,98400.0,5.08,5.17,5.08,5.15,98400.0
2012-07-12 10:00:00,5.15,5.15,5.07,5.07,57300.0,5.15,5.15,5.07,5.07,57300.0
2012-07-12 10:30:00,5.07,5.1,5.06,5.1,41800.0,5.07,5.1,5.06,5.1,41800.0
2012-07-12 11:00:00,5.1,5.13,5.09,5.12,62900.0,5.1,5.13,5.09,5.12,62900.0
2012-07-12 11:30:00,5.12,5.16,5.1,5.16,46500.0,5.12,5.16,5.1,5.16,46500.0
2012-07-12 12:00:00,5.16,5.16,5.14,5.15,17900.0,5.16,5.16,5.14,5.15,17900.0
2012-07-12 12:30:00,5.15,5.16,5.13,5.13,29700.0,5.15,5.16,5.13,5.13,29700.0
2012-07-12 13:00:00,5.14,5.22,5.13,5.19,55000.0,5.14,5.22,5.13,5.19,55000.0
2012-07-12 13:30:00,5.19,5.23,5.18,5.19,63100.0,5.19,5.23,5.18,5.19,63100.0
2012-07-12 14:00:00,5.19,5.22,5.16,5.22,60600.0,5.19,5.22,5.16,5.22,60600.0
2012-07-12 14:30:00,5.22,5.27,5.21,5.25,52700.0,5.22,5.27,5.21,5.25,52700.0
2012-07-12 15:00:00,5.27,5.28,5.23,5.25,164000.0,5.27,5.28,5.23,5.25,164000.0
2012-07-12 15:30:00,5.25,5.28,5.23,5.27,207300.0,5.25,5.28,5.23,5.27,207300.0
2012-07-13 09:30:00,5.3,5.39,5.26,5.28,74700.0,5.3,5.39,5.26,5.28,74700.0
2012-07-13 10:00:00,5.27,5.31,5.23,5.26,26900.0,5.27,5.31,5.23,5.26,26900.0
2012-07-13 10:30:00,5.26,5.29,5.19,5.2,34300.0,5.26,5.29,5.19,5.2,34300.0
2012-07-13 11:00:00,5.21,5.21,5.17,5.18,19200.0,5.21,5.21,5.17,5.18,19200.0
2012-07-13 11:30:00,5.18,5.21,5.18,5.2,19900.0,5.18,5.21,5.18,5.2,19900.0
2012-07-13 12:00:00,5.2,5.2,5.16,5.16,33100.0,5.2,5.2,5.16,5.16,33100.0
2012-07-13 12:30:00,5.16,5.2,5.16,5.19,36400.0,5.16,5.2,5.16,5.19,36400.0
2012-07-13 13:00:00,5.19,5.2,5.18,5.18,9700.0,5.19,5.2,5.18,5.18,9700.0
2012-07-13 13:30:00,5.18,5.19,5.16,5.16,17300.0,5.18,5.19,5.16,5.16,17300.0
2012-07-13 14:00:00,5.16,5.18,5.15,5.17,17800.0,5.16,5.18,5.15,5.17,17800.0
2012-07-13 14:30:00,5.17,5.19,5.15,5.15,35100.0,5.17,5.19,5.15,5.15,35100.0
2012-07-13 15:00:00,5.15,5.2,5.15,5.15,55400.0,5.15,5.2,5.15,5.15,55400.0
2012-07-13 15:30:00,5.15,5.18,5.14,5.16,126200.0,5.15,5.18,5.14,5.16,126200.0
2012-07-16 09:30:00,5.13,5.32,5.11,5.18,53900.0,5.13,5.32,5.11,5.18,53900.0
2012-07-16 10:00:00,5.16,5.2,5.1,5.2,39100.0,5.16,5.2,5.1,5.2,39100.0
2012-07-16 10:30:00,5.19,5.22,5.13,5.13,24200.0,5.19,5.22,5.13,5.13,24200.0
2012-07-16 11:00:00,5.12,5.19,5.12,5.14,16700.0,5.12,5.19,5.12,5.14,16700.0
2012-07-16 11:30:00,5.15,5.17,5.13,5.13,14300.0,5.15,5.17,5.13,5.13,14300.0
2012-07-16 12:00:00,5.13,5.14,5.08,5.11,17800.0,5.13,5.14,5.08,5.11,17800.0
2012-07-16 12:30:00,5.11,5.12,5.09,5.1,25600.0,5.11,5.12,5.09,5.1,25600.0
2012-07-16 13:00:00,5.1,5.13,5.1,5.13,7900.0,5.1,5.13,5.1,5.13,7900.0
2012-07-16 13:30:00,5.12,5.14,5.11,5.12,12500.0,5.12,5.14,5.11,5.12,12500.0
2012-07-16 14:00:00,5.12,5.16,5.12,5.16,14700.0,5.12,5.16,5.12,5.16,14700.0
2012-07-16 14:30:00,5.15,5.16,5.08,5.12,31900.0,5.15,5.16,5.08,5.12,31900.0
2012-07-16 15:00:00,5.11,5.14,5.1,5.13,50200.0,5.11,5.14,5.1,5.13,50200.0
2012-07-16 15:30:00,5.14,5.14,5.08,5.11,112600.0,5.14,5.14,5.08,5.11,112600.0
2012-07-17 09:30:00,5.12,5.2,5.06,5.09,38600.0,5.12,5.2,5.06,5.09,38600.0
2012-07-17 10:00:00,5.07,5.08,5.02,5.07,31800.0,5.07,5.08,5.02,5.07,31800.0
2012-07-17 10:30:00,5.06,5.07,4.96,5.02,52500.0,5.06,5.07,4.96,5.02,52500.0
2012-07-17 11:00:00,5.01,5.05,5.0,5.01,32100.0,5.01,5.05,5.0,5.01,32100.0
2012-07-17 11:30:00,5.01,5.09,5.0,5.07,28400.0,5.01,5.09,5.0,5.07,28400.0
2012-07-17 12:00:00,5.07,5.1,5.04,5.06,32100.0,5.07,5.1,5.04,5.06,32100.0
2012-07-17 12:30:00,5.06,5.07,5.03,5.03,20300.0,5.06,5.07,5.03,5.03,20300.0
2012-07-17 13:00:00,5.04,5.09,5.02,5.06,24800.0,5.04,5.09,5.02,5.06,24800.0
2012-07-17 13:30:00,5.07,5.08,5.03,5.03,12600.0,5.07,5.08,5.03,5.03,12600.0
2012-07-17 14:00:00,5.03,5.05,5.03,5.04,20500.0,5.03,5.05,5.03,5.04,20500.0
2012-07-17 14:30:00,5.05,5.06,5.01,5.06,54600.0,5.05,5.06,5.01,5.06,54600.0
2012-07-17 15:00:00,5.05,5.05,5.01,5.02,29200.0,5.05,5.05,5.01,5.02,29200.0
2012-07-17 15:30:00,5.02,5.05,5.01,5.04,102300.0,5.02,5.05,5.01,5.04,102300.0
2012-07-18 09:30:00,5.01,5.2,4.98,5.14,78600.0,5.01,5.2,4.98,5.14,78600.0
2012-07-18 10:00:00,5.15,5.22,5.14,5.22,62300.0,5.15,5.22,5.14,5.22,62300.0
2012-07-18 10:30:00,5.22,5.25,5.2,5.22,53700.0,5.22,5.25,5.2,5.22,53700.0
2012-07-18 11:00:00,5.23,5.25,5.22,5.22,32500.0,5.23,5.25,5.22,5.22,32500.0
2012-07-18 11:30:00,5.23,5.23,5.21,5.21,31100.0,5.23,5.23,5.21,5.21,31100.0
2012-07-18 12:00:00,5.22,5.29,5.21,5.27,89100.0,5.22,5.29,5.21,5.27,89100.0
2012-07-18 12:30:00,5.27,5.27,5.24,5.27,25900.0,5.27,5.27,5.24,5.27,25900.0
2012-07-18 13:00:00,5.27,5.29,5.25,5.28,29100.0,5.27,5.29,5.25,5.28,29100.0
2012-07-18 13:30:00,5.28,5.28,5.19,5.19,73300.0,5.28,5.28,5.19,5.19,73300.0
2012-07-18 14:00:00,5.2,5.24,5.2,5.24,25100.0,5.2,5.24,5.2,5.24,25100.0
2012-07-18 14:30:00,5.24,5.24,5.14,5.17,48300.0,5.24,5.24,5.14,5.17,48300.0
2012-07-18 15:00:00,5.18,5.25,5.18,5.21,53700.0,5.18,5.25,5.18,5.21,53700.0
2012-07-18 15:30:00,5.22,5.24,5.18,5.21,144100.0,5.22,5.24,5.18,5.21,144100.0
2012-07-19 09:30:00,5.26,5.37,5.22,5.36,87600.0,5.26,5.37,5.22,5.36,87600.0
2012-07-19 10:00:00,5.36,5.39,5.24,5.25,78300.0,5.36,5.39,5.24,5.25,78300.0
2012-07-19 10:30:00,5.26,5.29,5.24,5.27,45600.0,5.26,5.29,5.24,5.27,45600.0
2012-07-19 11:00:00,5.28,5.29,5.24,5.24,30000.0,5.28,5.29,5.24,5.24,30000.0
2012-07-19 11:30:00,5.25,5.25,5.17,5.2,59600.0,5.25,5.25,5.17,5.2,59600.0
2012-07-19 12:00:00,5.21,5.26,5.19,5.24,29700.0,5.21,5.26,5.19,5.24,29700.0
2012-07-19 12:30:00,5.23,5.24,5.19,5.19,38400.0,5.23,5.24,5.19,5.19,38400.0
2012-07-19 13:00:00,5.2,5.21,5.19,5.19,24200.0,5.2,5.21,5.19,5.19,24200.0
2012-07-19 13:30:00,5.19,5.2,5.09,5.11,80700.0,5.19,5.2,5.09,5.11,80700.0
2012-07-19 14:00:00,5.12,5.14,5.12,5.12,35300.0,5.12,5.14,5.12,5.12,35300.0
2012-07-19 14:30:00,5.12,5.14,5.11,5.11,35600.0,5.12,5.14,5.11,5.11,35600.0
2012-07-19 15:00:00,5.12,5.16,5.09,5.14,61000.0,5.12,5.16,5.09,5.14,61000.0
2012-07-19 15:30:00,5.15,5.22,5.15,5.2,129500.0,5.15,5.22,5.15,5.2,129500.0
2012-07-20 09:30:00,4.75,4.88,4.53,4.53,471500.0,4.75,4.88,4.53,4.53,471500.0
2012-07-20 10:00:00,4.54,4.63,4.42,4.43,360100.0,4.54,4.63,4.42,4.43,360100.0
2012-07-20 10:30:00,4.44,4.46,4.41,4.42,166300.0,4.44,4.46,4.41,4.42,166300.0
2012-07-20 11:00:00,4.42,4.47,4.37,4.44,321600.0,4.42,4.47,4.37,4.44,321600.0
2012-07-20 11:30:00,4.44,4.44,4.38,4.41,129700.0,4.44,4.44,4.38,4.41,129700.0
2012-07-20 12:00:00,4.4,4.41,4.36,4.37,102400.0,4.4,4.41,4.36,4.37,102400.0
2012-07-20 12:30:00,4.37,4.37,4.32,4.35,106800.0,4.37,4.37,4.32,4.35,106800.0
2012-07-20 13:00:00,4.35,4.35,4.31,4.32,57400.0,4.35,4.35,4.31,4.32,57400.0
2012-07-20 13:30:00,4.31,4.32,4.3,4.31,81900.0,4.31,4.32,4.3,4.31,81900.0
2012-07-20 14:00:00,4.31,4.31,4.3,4.31,105500.0,4.31,4.31,4.3,4.31,105500.0
2012-07-20 14:30:00,4.31,4.35,4.3,4.32,117900.0,4.31,4.35,4.3,4.32,117900.0
2012-07-20 15:00:00,4.33,4.33,4.31,4.31,96600.0,4.33,4.33,4.31,4.31,96600.0
2012-07-20 15:30:00,4.31,4.32,4.28,4.3,444300.0,4.31,4.32,4.28,4.3,444300.0
2012-07-23 09:30:00,4.2,4.29,4.17,4.21,156000.0,4.2,4.29,4.17,4.21,156000.0
2012-07-23 10:00:00,4.21,4.24,4.21,4.23,74400.0,4.21,4.24,4.21,4.23,74400.0
2012-07-23 10:30:00,4.22,4.28,4.22,4.24,83900.0,4.22,4.28,4.22,4.24,83900.0
2012-07-23 11:00:00,4.24,4.25,4.22,4.22,74700.0,4.24,4.25,4.22,4.22,74700.0
2012-07-23 11:30:00,4.23,4.23,4.16,4.19,97900.0,4.23,4.23,4.16,4.19,97900.0
2012-07-23 12:00:00,4.18,4.2,4.18,4.19,34800.0,4.18,4.2,4.18,4.19,34800.0
2012-07-23 12:30:00,4.19,4.2,4.17,4.17,14200.0,4.19,4.2,4.17,4.17,14200.0
2012-07-23 13:00:00,4.17,4.18,4.17,4.17,55000.0,4.17,4.18,4.17,4.17,55000.0
2012-07-23 13:30:00,4.17,4.17,4.16,4.17,15100.0,4.17,4.17,4.16,4.17,15100.0
2012-07-23 14:00:00,4.17,4.17,4.16,4.17,29400.0,4.17,4.17,4.16,4.17,29400.0
2012-07-23 14:30:00,4.17,4.17,4.16,4.17,51300.0,4.17,4.17,4.16,4.17,51300.0
2012-07-23 15:00:00,4.17,4.17,4.16,4.17,37900.0,4.17,4.17,4.16,4.17,37900.0
2012-07-23 15:30:00,4.17,4.17,4.16,4.16,107700.0,4.17,4.17,4.16,4.16,107700.0
2012-07-24 09:30:00,4.16,4.2,4.11,4.12,85500.0,4.16,4.2,4.11,4.12,85500.0
2012-07-24 10:00:00,4.12,4.14,4.04,4.04,87400.0,4.12,4.14,4.04,4.04,87400.0
2012-07-24 10:30:00,4.05,4.09,4.04,4.07,41100.0,4.05,4.09,4.04,4.07,41100.0
2012-07-24 11:00:00,4.07,4.11,4.05,4.1,70600.0,4.07,4.11,4.05,4.1,70600.0
2012-07-24 11:30:00,4.11,4.12,4.07,4.08,67100.0,4.11,4.12,4.07,4.08,67100.0
2012-07-24 12:00:00,4.08,4.08,4.05,4.07,46200.0,4.08,4.08,4.05,4.07,46200.0
2012-07-24 12:30:00,4.07,4.08,4.06,4.07,66000.0,4.07,4.08,4.06,4.07,66000.0
2012-07-24 13:00:00,4.07,4.07,4.06,4.07,8100.0,4.07,4.07,4.06,4.07,8100.0
2012-07-24 13:30:00,4.07,4.07,4.06,4.07,36700.0,4.07,4.07,4.06,4.07,36700.0
2012-07-24 14:00:00,4.07,4.07,4.05,4.07,45500.0,4.07,4.07,4.05,4.07,45500.0
2012-07-24 14:30:00,4.07,4.07,4.04,4.04,33300.0,4.07,4.07,4.04,4.04,33300.0
2012-07-24 15:00:00,4.04,4.07,4.04,4.06,53700.0,4.04,4.07,4.04,4.06,53700.0
2012-07-24 15:30:00,4.06,4.1,4.04,4.08,257200.0,4.06,4.1,4.04,4.08,257200.0
2012-07-25 09:30:00,4.13,4.25,4.1,4.24,103400.0,4.13,4.25,4.1,4.24,103400.0
2012-07-25 10:00:00,4.24,4.33,4.22,4.32,259800.0,4.24,4.33,4.22,4.32,259800.0
2012-07-25 10:30:00,4.33,4.43,4.29,4.42,161900.0,4.33,4.43,4.29,4.42,161900.0
2012-07-25 11:00:00,4.42,4.53,4.41,4.51,213500.0,4.42,4.53,4.41,4.51,213500.0
2012-07-25 11:30:00,4.51,4.58,4.48,4.56,148400.0,4.51,4.58,4.48,4.56,148400.0
2012-07-25 12:00:00,4.57,4.61,4.56,4.56,73600.0,4.57,4.61,4.56,4.56,73600.0
2012-07-25 12:30:00,4.55,4.56,4.52,4.54,40400.0,4.55,4.56,4.52,4.54,40400.0
2012-07-25 13:00:00,4.54,4.57,4.52,4.57,46600.0,4.54,4.57,4.52,4.57,46600.0
2012-07-25 13:30:00,4.57,4.58,4.53,4.55,63700.0,4.57,4.58,4.53,4.55,63700.0
2012-07-25 14:00:00,4.55,4.56,4.48,4.49,84700.0,4.55,4.56,4.48,4.49,84700.0
2012-07-25 14:30:00,4.49,4.52,4.49,4.5,28300.0,4.49,4.52,4.49,4.5,28300.0
2012-07-25 15:00:00,4.5,4.5,4.36,4.36,117400.0,4.5,4.5,4.36,4.36,117400.0
2012-07-25 15:30:00,4.36,4.37,4.31,4.32,174800.0,4.36,4.37,4.31,4.32,174800.0
2012-07-26 09:30:00,4.29,4.33,4.07,4.07,330700.0,4.29,4.33,4.07,4.07,330700.0
2012-07-26 10:00:00,4.07,4.07,4.0,4.01,412400.0,4.07,4.07,4.0,4.01,412400.0
2012-07-26 10:30:00,4.02,4.03,4.0,4.0,157300.0,4.02,4.03,4.0,4.0,157300.0
2012-07-26 11:00:00,4.0,4.0,3.88,3.89,399500.0,4.0,4.0,3.88,3.89,399500.0
2012-07-26 11:30:00,3.89,3.9,3.84,3.89,207600.0,3.89,3.9,3.84,3.89,207600.0
2012-07-26 12:00:00,3.88,3.88,3.78,3.8,213600.0,3.88,3.88,3.78,3.8,213600.0
2012-07-26 12:30:00,3.8,3.86,3.79,3.86,97200.0,3.8,3.86,3.79,3.86,97200.0
2012-07-26 13:00:00,3.85,3.86,3.83,3.85,57900.0,3.85,3.86,3.83,3.85,57900.0
2012-07-26 13:30:00,3.85,3.86,3.84,3.85,51300.0,3.85,3.86,3.84,3.85,51300.0
2012-07-26 14:00:00,3.85,3.86,3.84,3.85,80400.0,3.85,3.86,3.84,3.85,80400.0
2012-07-26 14:30:00,3.85,3.89,3.84,3.88,48500.0,3.85,3.89,3.84,3.88,48500.0
2012-07-26 15:00:00,3.88,3.93,3.88,3.92,127100.0,3.88,3.93,3.88,3.92,127100.0
2012-07-26 15:30:00,3.91,3.96,3.9,3.94,205500.0,3.91,3.96,3.9,3.94,205500.0
2012-07-27 09:30:00,3.98,4.06,3.96,4.05,132300.0,3.98,4.06,3.96,4.05,132300.0
2012-07-27 10:00:00,4.06,4.09,3.99,4.01,198400.0,4.06,4.09,3.99,4.01,198400.0
2012-07-27 10:30:00,4.01,4.05,4.0,4.03,45000.0,4.01,4.05,4.0,4.03,45000.0
2012-07-27 11:00:00,4.03,4.05,4.02,4.03,57700.0,4.03,4.05,4.02,4.03,57700.0
2012-07-27 11:30:00,4.02,4.05,4.01,4.05,51300.0,4.02,4.05,4.01,4.05,51300.0
2012-07-27 12:00:00,4.04,4.05,4.01,4.03,29500.0,4.04,4.05,4.01,4.03,29500.0
2012-07-27 12:30:00,4.03,4.05,4.03,4.04,32400.0,4.03,4.05,4.03,4.04,32400.0
2012-07-27 13:00:00,4.04,4.08,4.03,4.08,33400.0,4.04,4.08,4.03,4.08,33400.0
2012-07-27 13:30:00,4.08,4.13,4.07,4.12,138300.0,4.08,4.13,4.07,4.12,138300.0
2012-07-27 14:00:00,4.12,4.12,4.09,4.09,20000.0,4.12,4.12,4.09,4.09,20000.0
2012-07-27 14:30:00,4.1,4.12,4.09,4.11,42600.0,4.1,4.12,4.09,4.11,42600.0
2012-07-27 15:00:00,4.12,4.15,4.11,4.14,84200.0,4.12,4.15,4.11,4.14,84200.0
2012-07-27 15:30:00,4.15,4.16,4.13,4.14,140400.0,4.15,4.16,4.13,4.14,140400.0
2012-07-30 09:30:00,4.19,4.32,4.17,4.25,91100.0,4.19,4.32,4.17,4.25,91100.0
2012-07-30 10:00:00,4.25,4.28,4.2,4.25,66300.0,4.25,4.28,4.2,4.25,66300.0
2012-07-30 10:30:00,4.25,4.25,4.2,4.25,56000.0,4.25,4.25,4.2,4.25,56000.0
2012-07-30 11:00:00,4.25,4.26,4.2,4.22,62800.0,4.25,4.26,4.2,4.22,62800.0
2012-07-30 11:30:00,4.22,4.23,4.18,4.2,38800.0,4.22,4.23,4.18,4.2,38800.0
2012-07-30 12:00:00,4.21,4.22,4.18,4.21,30800.0,4.21,4.22,4.18,4.21,30800.0
2012-07-30 12:30:00,4.22,4.26,4.22,4.25,58600.0,4.22,4.26,4.22,4.25,58600.0
2012-07-30 13:00:00,4.25,4.29,4.24,4.29,36900.0,4.25,4.29,4.24,4.29,36900.0
2012-07-30 13:30:00,4.29,4.31,4.26,4.28,40800.0,4.29,4.31,4.26,4.28,40800.0
2012-07-30 14:00:00,4.27,4.28,4.25,4.26,54900.0,4.27,4.28,4.25,4.26,54900.0
2012-07-30 14:30:00,4.27,4.31,4.27,4.3,40100.0,4.27,4.31,4.27,4.3,40100.0
2012-07-30 15:00:00,4.3,4.3,4.25,4.27,81200.0,4.3,4.3,4.25,4.27,81200.0
2012-07-30 15:30:00,4.28,4.29,4.26,4.28,141300.0,4.28,4.29,4.26,4.28,141300.0
2012-07-31 09:30:00,4.3,4.34,4.21,4.23,162900.0,4.3,4.34,4.21,4.23,162900.0
2012-07-31 10:00:00,4.25,4.26,4.19,4.24,83500.0,4.25,4.26,4.19,4.24,83500.0
2012-07-31 10:30:00,4.23,4.23,4.18,4.19,49100.0,4.23,4.23,4.18,4.19,49100.0
2012-07-31 11:00:00,4.19,4.22,4.18,4.2,58100.0,4.19,4.22,4.18,4.2,58100.0
2012-07-31 11:30:00,4.21,4.21,4.17,4.17,44900.0,4.21,4.21,4.17,4.17,44900.0
2012-07-31 12:00:00,4.17,4.17,4.1,4.13,61200.0,4.17,4.17,4.1,4.13,61200.0
2012-07-31 12:30:00,4.12,4.13,4.1,4.11,24500.0,4.12,4.13,4.1,4.11,24500.0
2012-07-31 13:00:00,4.11,4.14,4.11,4.14,30100.0,4.11,4.14,4.11,4.14,30100.0
2012-07-31 13:30:00,4.14,4.14,4.11,4.11,20200.0,4.14,4.14,4.11,4.11,20200.0
2012-07-31 14:00:00,4.12,4.15,4.12,4.15,32000.0,4.12,4.15,4.12,4.15,32000.0
2012-07-31 14:30:00,4.14,4.15,4.12,4.12,31300.0,4.14,4.15,4.12,4.12,31300.0
2012-07-31 15:00:00,4.12,4.17,4.11,4.17,55500.0,4.12,4.17,4.11,4.17,55500.0
2012-07-31 15:30:00,4.17,4.22,4.16,4.2,228200.0,4.17,4.22,4.16,4.2,228200.0
2012-08-01 09:30:00,4.24,4.28,4.16,4.16,52100.0,4.24,4.28,4.16,4.16,52100.0
2012-08-01 10:00:00,4.15,4.15,4.08,4.11,54800.0,4.15,4.15,4.08,4.11,54800.0
2012-08-01 10:30:00,4.1,4.18,4.1,4.17,39100.0,4.1,4.18,4.1,4.17,39100.0
2012-08-01 11:00:00,4.17,4.23,4.11,4.21,211800.0,4.17,4.23,4.11,4.21,211800.0
2012-08-01 11:30:00,4.22,4.25,4.22,4.23,51500.0,4.22,4.25,4.22,4.23,51500.0
2012-08-01 12:00:00,4.23,4.25,4.23,4.23,32800.0,4.23,4.25,4.23,4.23,32800.0
2012-08-01 12:30:00,4.24,4.25,4.23,4.23,23300.0,4.24,4.25,4.23,4.23,23300.0
2012-08-01 13:00:00,4.23,4.25,4.19,4.19,34800.0,4.23,4.25,4.19,4.19,34800.0
2012-08-01 13:30:00,4.19,4.21,4.19,4.2,27200.0,4.19,4.21,4.19,4.2,27200.0
2012-08-01 14:00:00,4.19,4.21,4.15,4.2,68800.0,4.19,4.21,4.15,4.2,68800.0
2012-08-01 14:30:00,4.21,4.21,4.15,4.17,42700.0,4.21,4.21,4.15,4.17,42700.0
2012-08-01 15:00:00,4.17,4.19,4.15,4.18,50700.0,4.17,4.19,4.15,4.18,50700.0
2012-08-01 15:30:00,4.18,4.19,4.12,4.13,217700.0,4.18,4.19,4.12,4.13,217700.0
2012-08-02 09:30:00,4.08,4.26,4.04,4.24,57300.0,4.08,4.26,4.04,4.24,57300.0
2012-08-02 10:00:00,4.24,4.25,4.18,4.18,48900.0,4.24,4.25,4.18,4.18,48900.0
2012-08-02 10:30:00,4.18,4.19,4.12,4.12,64100.0,4.18,4.19,4.12,4.12,64100.0
2012-08-02 11:00:00,4.13,4.13,4.05,4.09,61000.0,4.13,4.13,4.05,4.09,61000.0
2012-08-02 11:30:00,4.1,4.11,4.09,4.11,41000.0,4.1,4.11,4.09,4.11,41000.0
2012-08-02 12:00:00,4.12,4.14,4.12,4.13,28000.0,4.12,4.14,4.12,4.13,28000.0
2012-08-02 12:30:00,4.13,4.15,4.1,4.14,84900.0,4.13,4.15,4.1,4.14,84900.0
2012-08-02 13:00:00,4.13,4.14,4.07,4.12,69500.0,4.13,4.14,4.07,4.12,69500.0
2012-08-02 13:30:00,4.12,4.13,4.11,4.11,28700.0,4.12,4.13,4.11,4.11,28700.0
2012-08-02 14:00:00,4.11,4.11,4.09,4.1,12900.0,4.11,4.11,4.09,4.1,12900.0
2012-08-02 14:30:00,4.1,4.12,4.09,4.11,29100.0,4.1,4.12,4.09,4.11,29100.0
2012-08-02 15:00:00,4.11,4.13,4.1,4.1,37100.0,4.11,4.13,4.1,4.1,37100.0
2012-08-02 15:30:00,4.1,4.13,4.1,4.12,153100.0,4.1,4.13,4.1,4.12,153100.0
2012-08-03 09:30:00,4.22,4.24,4.09,4.19,104900.0,4.22,4.24,4.09,4.19,104900.0
2012-08-03 10:00:00,4.2,4.23,4.17,4.17,96000.0,4.2,4.23,4.17,4.17,96000.0
2012-08-03 10:30:00,4.17,4.19,4.14,4.15,96900.0,4.17,4.19,4.14,4.15,96900.0
2012-08-03 11:00:00,4.14,4.21,4.14,4.2,94500.0,4.14,4.21,4.14,4.2,94500.0
2012-08-03 11:30:00,4.2,4.21,4.17,4.19,34400.0,4.2,4.21,4.17,4.19,34400.0
2012-08-03 12:00:00,4.18,4.19,4.17,4.17,16900.0,4.18,4.19,4.17,4.17,16900.0
2012-08-03 12:30:00,4.17,4.18,4.17,4.17,12900.0,4.17,4.18,4.17,4.17,12900.0
2012-08-03 13:00:00,4.17,4.18,4.15,4.18,43000.0,4.17,4.18,4.15,4.18,43000.0
2012-08-03 13:30:00,4.17,4.19,4.17,4.17,48800.0,4.17,4.19,4.17,4.17,48800.0
2012-08-03 14:00:00,4.17,4.18,4.17,4.17,20200.0,4.17,4.18,4.17,4.17,20200.0
2012-08-03 14:30:00,4.17,4.18,4.15,4.17,54800.0,4.17,4.18,4.15,4.17,54800.0
2012-08-03 15:00:00,4.17,4.21,4.17,4.2,44300.0,4.17,4.21,4.17,4.2,44300.0
2012-08-03 15:30:00,4.2,4.21,4.19,4.2,147100.0,4.2,4.21,4.19,4.2,147100.0
2012-08-06 09:30:00,4.2,4.56,4.15,4.49,394300.0,4.2,4.56,4.15,4.49,394300.0
2012-08-06 10:00:00,4.49,4.64,4.47,4.56,479800.0,4.49,4.64,4.47,4.56,479800.0
2012-08-06 10:30:00,4.55,4.58,4.51,4.54,102900.0,4.55,4.58,4.51,4.54,102900.0
2012-08-06 11:00:00,4.54,4.67,4.54,4.64,135800.0,4.54,4.67,4.54,4.64,135800.0
2012-08-06 11:30:00,4.63,4.65,4.55,4.63,89400.0,4.63,4.65,4.55,4.63,89400.0
2012-08-06 12:00:00,4.62,4.62,4.55,4.55,34600.0,4.62,4.62,4.55,4.55,34600.0
2012-08-06 12:30:00,4.56,4.58,4.56,4.57,27300.0,4.56,4.58,4.56,4.57,27300.0
2012-08-06 13:00:00,4.57,4.6,4.57,4.59,58300.0,4.57,4.6,4.57,4.59,58300.0
2012-08-06 13:30:00,4.59,4.6,4.57,4.58,49400.0,4.59,4.6,4.57,4.58,49400.0
2012-08-06 14:00:00,4.57,4.6,4.57,4.58,43600.0,4.57,4.6,4.57,4.58,43600.0
2012-08-06 14:30:00,4.58,4.59,4.55,4.56,71900.0,4.58,4.59,4.55,4.56,71900.0
2012-08-06 15:00:00,4.56,4.57,4.53,4.54,64700.0,4.56,4.57,4.53,4.54,64700.0
2012-08-06 15:30:00,4.54,4.55,4.46,4.51,284800.0,4.54,4.55,4.46,4.51,284800.0
2012-08-07 09:30:00,4.56,4.79,4.56,4.79,347700.0,4.56,4.79,4.56,4.79,347700.0
2012-08-07 10:00:00,4.79,4.9,4.78,4.89,210300.0,4.79,4.9,4.78,4.89,210300.0
2012-08-07 10:30:00,4.9,4.9,4.78,4.82,132000.0,4.9,4.9,4.78,4.82,132000.0
2012-08-07 11:00:00,4.81,4.82,4.77,4.81,69600.0,4.81,4.82,4.77,4.81,69600.0
2012-08-07 11:30:00,4.81,4.86,4.81,4.85,61800.0,4.81,4.86,4.81,4.85,61800.0
2012-08-07 12:00:00,4.84,4.85,4.78,4.8,40800.0,4.84,4.85,4.78,4.8,40800.0
2012-08-07 12:30:00,4.8,4.8,4.75,4.75,45900.0,4.8,4.8,4.75,4.75,45900.0
2012-08-07 13:00:00,4.75,4.76,4.66,4.69,81300.0,4.75,4.76,4.66,4.69,81300.0
2012-08-07 13:30:00,4.69,4.71,4.68,4.69,39300.0,4.69,4.71,4.68,4.69,39300.0
2012-08-07 14:00:00,4.69,4.69,4.66,4.68,62500.0,4.69,4.69,4.66,4.68,62500.0
2012-08-07 14:30:00,4.68,4.7,4.67,4.69,22800.0,4.68,4.7,4.67,4.69,22800.0
2012-08-07 15:00:00,4.69,4.72,4.68,4.71,80200.0,4.69,4.72,4.68,4.71,80200.0
2012-08-07 15:30:00,4.7,4.72,4.67,4.67,152600.0,4.7,4.72,4.67,4.67,152600.0
2012-08-08 09:30:00,4.66,4.83,4.6,4.68,88600.0,4.66,4.83,4.6,4.68,88600.0
2012-08-08 10:00:00,4.68,4.71,4.62,4.63,56400.0,4.68,4.71,4.62,4.63,56400.0
2012-08-08 10:30:00,4.61,4.62,4.56,4.61,62000.0,4.61,4.62,4.56,4.61,62000.0
2012-08-08 11:00:00,4.61,4.65,4.59,4.62,49600.0,4.61,4.65,4.59,4.62,49600.0
2012-08-08 11:30:00,4.62,4.62,4.57,4.6,69700.0,4.62,4.62,4.57,4.6,69700.0
2012-08-08 12:00:00,4.59,4.72,4.59,4.7,80800.0,4.59,4.72,4.59,4.7,80800.0
2012-08-08 12:30:00,4.69,4.74,4.67,4.67,74600.0,4.69,4.74,4.67,4.67,74600.0
2012-08-08 13:00:00,4.67,4.68,4.64,4.66,37300.0,4.67,4.68,4.64,4.66,37300.0
2012-08-08 13:30:00,4.66,4.67,4.64,4.66,34400.0,4.66,4.67,4.64,4.66,34400.0
2012-08-08 14:00:00,4.65,4.66,4.63,4.65,33700.0,4.65,4.66,4.63,4.65,33700.0
2012-08-08 14:30:00,4.65,4.65,4.58,4.58,34200.0,4.65,4.65,4.58,4.58,34200.0
2012-08-08 15:00:00,4.58,4.65,4.58,4.59,84700.0,4.58,4.65,4.58,4.59,84700.0
2012-08-08 15:30:00,4.6,4.61,4.58,4.59,76100.0,4.6,4.61,4.58,4.59,76100.0
2012-08-09 09:30:00,4.61,4.69,4.6,4.62,64700.0,4.61,4.69,4.6,4.62,64700.0
2012-08-09 10:00:00,4.62,4.7,4.6,4.64,85600.0,4.62,4.7,4.6,4.64,85600.0
2012-08-09 10:30:00,4.65,4.68,4.65,4.67,18800.0,4.65,4.68,4.65,4.67,18800.0
2012-08-09 11:00:00,4.67,4.67,4.61,4.61,128500.0,4.67,4.67,4.61,4.61,128500.0
2012-08-09 11:30:00,4.61,4.62,4.55,4.56,91400.0,4.61,4.62,4.55,4.56,91400.0
2012-08-09 12:00:00,4.57,4.61,4.54,4.6,56600.0,4.57,4.61,4.54,4.6,56600.0
2012-08-09 12:30:00,4.61,4.71,4.61,4.71,58400.0,4.61,4.71,4.61,4.71,58400.0
2012-08-09 13:00:00,4.71,4.71,4.67,4.69,75100.0,4.71,4.71,4.67,4.69,75100.0
2012-08-09 13:30:00,4.69,4.71,4.68,4.69,55000.0,4.69,4.71,4.68,4.69,55000.0
2012-08-09 14:00:00,4.68,4.72,4.68,4.71,70200.0,4.68,4.72,4.68,4.71,70200.0
2012-08-09 14:30:00,4.71,4.74,4.7,4.72,31700.0,4.71,4.74,4.7,4.72,31700.0
2012-08-09 15:00:00,4.72,4.75,4.71,4.74,47300.0,4.72,4.75,4.71,4.74,47300.0
2012-08-09 15:30:00,4.75,4.75,4.72,4.74,130000.0,4.75,4.75,4.72,4.74,130000.0
2012-08-10 09:30:00,4.75,4.83,4.69,4.77,67100.0,4.75,4.83,4.69,4.77,67100.0
2012-08-10 10:00:00,4.77,4.81,4.75,4.79,40400.0,4.77,4.81,4.75,4.79,40400.0
2012-08-10 10:30:00,4.79,4.82,4.79,4.79,35800.0,4.79,4.82,4.79,4.79,35800.0
2012-08-10 11:00:00,4.79,4.8,4.73,4.75,47600.0,4.79,4.8,4.73,4.75,47600.0
2012-08-10 11:30:00,4.76,4.76,4.74,4.74,9400.0,4.76,4.76,4.74,4.74,9400.0
2012-08-10 12:00:00,4.75,4.75,4.71,4.71,10100.0,4.75,4.75,4.71,4.71,10100.0
2012-08-10 12:30:00,4.71,4.71,4.68,4.69,7700.0,4.71,4.71,4.68,4.69,7700.0
2012-08-10 13:00:00,4.68,4.69,4.67,4.68,7700.0,4.68,4.69,4.67,4.68,7700.0
2012-08-10 13:30:00,4.67,4.71,4.66,4.7,31900.0,4.67,4.71,4.66,4.7,31900.0
2012-08-10 14:00:00,4.71,4.72,4.7,4.71,4800.0,4.71,4.72,4.7,4.71,4800.0
2012-08-10 14:30:00,4.72,4.72,4.7,4.71,21200.0,4.72,4.72,4.7,4.71,21200.0
2012-08-10 15:00:00,4.71,4.73,4.7,4.73,12000.0,4.71,4.73,4.7,4.73,12000.0
2012-08-10 15:30:00,4.73,4.75,4.72,4.74,52500.0,4.73,4.75,4.72,4.74,52500.0
2012-08-13 09:30:00,4.74,4.81,4.71,4.76,33500.0,4.74,4.81,4.71,4.76,33500.0
2012-08-13 10:00:00,4.77,4.78,4.73,4.74,57800.0,4.77,4.78,4.73,4.74,57800.0
2012-08-13 10:30:00,4.74,4.74,4.66,4.66,70500.0,4.74,4.74,4.66,4.66,70500.0
2012-08-13 11:00:00,4.66,4.66,4.61,4.65,49800.0,4.66,4.66,4.61,4.65,49800.0
2012-08-13 11:30:00,4.65,4.65,4.61,4.62,30000.0,4.65,4.65,4.61,4.62,30000.0
2012-08-13 12:00:00,4.62,4.63,4.55,4.55,49400.0,4.62,4.63,4.55,4.55,49400.0
2012-08-13 12:30:00,4.56,4.63,4.54,4.63,61400.0,4.56,4.63,4.54,4.63,61400.0
2012-08-13 13:00:00,4.64,4.66,4.62,4.63,39400.0,4.64,4.66,4.62,4.63,39400.0
2012-08-13 13:30:00,4.63,4.66,4.61,4.63,56700.0,4.63,4.66,4.61,4.63,56700.0
2012-08-13 14:00:00,4.64,4.67,4.64,4.66,19000.0,4.64,4.67,4.64,4.66,19000.0
2012-08-13 14:30:00,4.66,4.69,4.65,4.69,19800.0,4.66,4.69,4.65,4.69,19800.0
2012-08-13 15:00:00,4.69,4.69,4.67,4.67,12700.0,4.69,4.69,4.67,4.67,12700.0
2012-08-13 15:30:00,4.67,4.68,4.65,4.67,68600.0,4.67,4.68,4.65,4.67,68600.0
2012-08-14 09:30:00,4.68,4.76,4.61,4.68,72900.0,4.68,4.76,4.61,4.68,72900.0
2012-08-14 10:00:00,4.68,4.69,4.61,4.62,35700.0,4.68,4.69,4.61,4.62,35700.0
2012-08-14 10:30:00,4.62,4.66,4.62,4.66,10200.0,4.62,4.66,4.62,4.66,10200.0
2012-08-14 11:00:00,4.66,4.66,4.62,4.63,14600.0,4.66,4.66,4.62,4.63,14600.0
2012-08-14 11:30:00,4.62,4.73,4.61,4.71,241000.0,4.62,4.73,4.61,4.71,241000.0
2012-08-14 12:00:00,4.7,4.71,4.7,4.71,16300.0,4.7,4.71,4.7,4.71,16300.0
2012-08-14 12:30:00,4.71,4.71,4.65,4.68,54800.0,4.71,4.71,4.65,4.68,54800.0
2012-08-14 13:00:00,4.68,4.69,4.66,4.67,20900.0,4.68,4.69,4.66,4.67,20900.0
2012-08-14 13:30:00,4.67,4.68,4.67,4.68,16100.0,4.67,4.68,4.67,4.68,16100.0
2012-08-14 14:00:00,4.68,4.68,4.64,4.65,20900.0,4.68,4.68,4.64,4.65,20900.0
2012-08-14 14:30:00,4.64,4.66,4.63,4.66,92300.0,4.64,4.66,4.63,4.66,92300.0
2012-08-14 15:00:00,4.67,4.72,4.63,4.67,238400.0,4.67,4.72,4.63,4.67,238400.0
2012-08-14 15:30:00,4.67,4.7,4.6,4.63,280900.0,4.67,4.7,4.6,4.63,280900.0
2012-08-15 09:30:00,4.6,4.7,4.55,4.68,33100.0,4.6,4.7,4.55,4.68,33100.0
2012-08-15 10:00:00,4.68,4.78,4.62,4.74,390700.0,4.68,4.78,4.62,4.74,390700.0
2012-08-15 10:30:00,4.74,4.77,4.73,4.76,72900.0,4.74,4.77,4.73,4.76,72900.0
2012-08-15 11:00:00,4.76,4.8,4.69,4.73,238700.0,4.76,4.8,4.69,4.73,238700.0
2012-08-15 11:30:00,4.72,4.73,4.69,4.69,42700.0,4.72,4.73,4.69,4.69,42700.0
2012-08-15 12:00:00,4.7,4.7,4.66,4.66,23400.0,4.7,4.7,4.66,4.66,23400.0
2012-08-15 12:30:00,4.66,4.67,4.63,4.65,31200.0,4.66,4.67,4.63,4.65,31200.0
2012-08-15 13:00:00,4.66,4.75,4.65,4.73,376900.0,4.66,4.75,4.65,4.73,376900.0
2012-08-15 13:30:00,4.73,4.74,4.71,4.72,50400.0,4.73,4.74,4.71,4.72,50400.0
2012-08-15 14:00:00,4.71,4.71,4.69,4.7,9900.0,4.71,4.71,4.69,4.7,9900.0
2012-08-15 14:30:00,4.7,4.7,4.67,4.67,16600.0,4.7,4.7,4.67,4.67,16600.0
2012-08-15 15:00:00,4.67,4.7,4.67,4.7,30900.0,4.67,4.7,4.67,4.7,30900.0
2012-08-15 15:30:00,4.7,4.73,4.68,4.72,114000.0,4.7,4.73,4.68,4.72,114000.0
2012-08-16 09:30:00,4.71,4.77,4.62,4.75,32100.0,4.71,4.77,4.62,4.75,32100.0
2012-08-16 10:00:00,4.75,4.76,4.72,4.72,22100.0,4.75,4.76,4.72,4.72,22100.0
2012-08-16 10:30:00,4.72,4.79,4.72,4.78,148400.0,4.72,4.79,4.72,4.78,148400.0
2012-08-16 11:00:00,4.78,4.79,4.75,4.79,84200.0,4.78,4.79,4.75,4.79,84200.0
2012-08-16 11:30:00,4.8,4.84,4.78,4.82,102300.0,4.8,4.84,4.78,4.82,102300.0
2012-08-16 12:00:00,4.83,4.84,4.82,4.83,17000.0,4.83,4.84,4.82,4.83,17000.0
2012-08-16 12:30:00,4.83,4.83,4.82,4.83,21400.0,4.83,4.83,4.82,4.83,21400.0
2012-08-16 13:00:00,4.82,4.88,4.82,4.84,71300.0,4.82,4.88,4.82,4.84,71300.0
2012-08-16 13:30:00,4.85,4.86,4.84,4.86,19900.0,4.85,4.86,4.84,4.86,19900.0
2012-08-16 14:00:00,4.86,4.86,4.82,4.83,26000.0,4.86,4.86,4.82,4.83,26000.0
2012-08-16 14:30:00,4.83,4.86,4.83,4.85,22400.0,4.83,4.86,4.83,4.85,22400.0
2012-08-16 15:00:00,4.85,4.87,4.83,4.87,59300.0,4.85,4.87,4.83,4.87,59300.0
2012-08-16 15:30:00,4.86,4.88,4.83,4.83,204300.0,4.86,4.88,4.83,4.83,204300.0
2012-08-17 09:30:00,4.82,4.87,4.8,4.86,36600.0,4.82,4.87,4.8,4.86,36600.0
2012-08-17 10:00:00,4.85,4.85,4.75,4.75,120100.0,4.85,4.85,4.75,4.75,120100.0
2012-08-17 10:30:00,4.75,4.76,4.71,4.75,39000.0,4.75,4.76,4.71,4.75,39000.0
2012-08-17 11:00:00,4.76,4.76,4.72,4.74,13800.0,4.76,4.76,4.72,4.74,13800.0
2012-08-17 11:30:00,4.74,4.76,4.73,4.76,13900.0,4.74,4.76,4.73,4.76,13900.0
2012-08-17 12:00:00,4.76,4.76,4.75,4.76,8400.0,4.76,4.76,4.75,4.76,8400.0
2012-08-17 12:30:00,4.75,4.76,4.74,4.76,16400.0,4.75,4.76,4.74,4.76,16400.0
2012-08-17 13:00:00,4.75,4.78,4.75,4.77,19000.0,4.75,4.78,4.75,4.77,19000.0
2012-08-17 13:30:00,4.78,4.83,4.76,4.8,185200.0,4.78,4.83,4.76,4.8,185200.0
2012-08-17 14:00:00,4.81,4.83,4.8,4.83,22700.0,4.81,4.83,4.8,4.83,22700.0
2012-08-17 14:30:00,4.83,4.84,4.83,4.84,18800.0,4.83,4.84,4.83,4.84,18800.0
2012-08-17 15:00:00,4.84,4.85,4.83,4.83,16400.0,4.84,4.85,4.83,4.83,16400.0
2012-08-17 15:30:00,4.83,4.85,4.82,4.83,115000.0,4.83,4.85,4.82,4.83,115000.0
2012-08-20 09:30:00,4.8,4.8,4.69,4.72,66000.0,4.8,4.8,4.69,4.72,66000.0
2012-08-20 10:00:00,4.72,4.82,4.7,4.73,283200.0,4.72,4.82,4.7,4.73,283200.0
2012-08-20 10:30:00,4.73,4.77,4.72,4.77,18900.0,4.73,4.77,4.72,4.77,18900.0
2012-08-20 11:00:00,4.77,4.77,4.68,4.68,87100.0,4.77,4.77,4.68,4.68,87100.0
2012-08-20 11:30:00,4.68,4.74,4.68,4.73,20000.0,4.68,4.74,4.68,4.73,20000.0
2012-08-20 12:00:00,4.72,4.76,4.72,4.76,15500.0,4.72,4.76,4.72,4.76,15500.0
2012-08-20 12:30:00,4.76,4.76,4.74,4.76,21400.0,4.76,4.76,4.74,4.76,21400.0
2012-08-20 13:00:00,4.75,4.76,4.75,4.76,5900.0,4.75,4.76,4.75,4.76,5900.0
2012-08-20 13:30:00,4.76,4.76,4.75,4.76,8300.0,4.76,4.76,4.75,4.76,8300.0
2012-08-20 14:00:00,4.75,4.76,4.75,4.76,8000.0,4.75,4.76,4.75,4.76,8000.0
2012-08-20 14:30:00,4.76,4.77,4.75,4.77,23300.0,4.76,4.77,4.75,4.77,23300.0
2012-08-20 15:00:00,4.77,4.78,4.76,4.78,32300.0,4.77,4.78,4.76,4.78,32300.0
2012-08-20 15:30:00,4.78,4.78,4.72,4.74,141800.0,4.78,4.78,4.72,4.74,141800.0
2012-08-21 09:30:00,4.69,4.89,4.69,4.89,353600.0,4.69,4.89,4.69,4.89,353600.0
2012-08-21 10:00:00,4.88,4.92,4.86,4.9,81500.0,4.88,4.92,4.86,4.9,81500.0
2012-08-21 10:30:00,4.91,4.92,4.89,4.91,52500.0,4.91,4.92,4.89,4.91,52500.0
2012-08-21 11:00:00,4.92,4.92,4.86,4.87,60400.0,4.92,4.92,4.86,4.87,60400.0
2012-08-21 11:30:00,4.87,4.87,4.81,4.83,34300.0,4.87,4.87,4.81,4.83,34300.0
2012-08-21 12:00:00,4.82,4.82,4.79,4.82,38300.0,4.82,4.82,4.79,4.82,38300.0
2012-08-21 12:30:00,4.81,4.82,4.79,4.8,12600.0,4.81,4.82,4.79,4.8,12600.0
2012-08-21 13:00:00,4.81,4.81,4.77,4.78,27300.0,4.81,4.81,4.77,4.78,27300.0
2012-08-21 13:30:00,4.79,4.79,4.75,4.78,33900.0,4.79,4.79,4.75,4.78,33900.0
2012-08-21 14:00:00,4.78,4.78,4.76,4.77,6600.0,4.78,4.78,4.76,4.77,6600.0
2012-08-21 14:30:00,4.76,4.77,4.76,4.77,23700.0,4.76,4.77,4.76,4.77,23700.0
2012-08-21 15:00:00,4.77,4.77,4.75,4.75,60700.0,4.77,4.77,4.75,4.75,60700.0
2012-08-21 15:30:00,4.75,4.84,4.75,4.8,170900.0,4.75,4.84,4.75,4.8,170900.0
2012-08-22 09:30:00,4.77,4.95,4.7,4.94,511400.0,4.77,4.95,4.7,4.94,511400.0
2012-08-22 10:00:00,4.94,4.95,4.81,4.84,250600.0,4.94,4.95,4.81,4.84,250600.0
2012-08-22 10:30:00,4.84,4.87,4.77,4.79,48700.0,4.84,4.87,4.77,4.79,48700.0
2012-08-22 11:00:00,4.79,4.82,4.78,4.82,41900.0,4.79,4.82,4.78,4.82,41900.0
2012-08-22 11:30:00,4.81,4.84,4.81,4.84,23700.0,4.81,4.84,4.81,4.84,23700.0
2012-08-22 12:00:00,4.84,4.84,4.8,4.82,31500.0,4.84,4.84,4.8,4.82,31500.0
2012-08-22 12:30:00,4.82,4.82,4.77,4.77,36600.0,4.82,4.82,4.77,4.77,36600.0
2012-08-22 13:00:00,4.78,4.79,4.76,4.78,59400.0,4.78,4.79,4.76,4.78,59400.0
2012-08-22 13:30:00,4.79,4.79,4.77,4.78,19200.0,4.79,4.79,4.77,4.78,19200.0
2012-08-22 14:00:00,4.78,4.83,4.77,4.79,39200.0,4.78,4.83,4.77,4.79,39200.0
2012-08-22 14:30:00,4.78,4.8,4.78,4.79,25300.0,4.78,4.8,4.78,4.79,25300.0
2012-08-22 15:00:00,4.8,4.8,4.76,4.77,41500.0,4.8,4.8,4.76,4.77,41500.0
2012-08-22 15:30:00,4.77,4.78,4.75,4.77,126100.0,4.77,4.78,4.75,4.77,126100.0
2012-08-23 09:30:00,4.77,4.84,4.68,4.75,424600.0,4.77,4.84,4.68,4.75,424600.0
2012-08-23 10:00:00,4.74,4.76,4.73,4.75,44600.0,4.74,4.76,4.73,4.75,44600.0
2012-08-23 10:30:00,4.74,4.79,4.73,4.78,46600.0,4.74,4.79,4.73,4.78,46600.0
2012-08-23 11:00:00,4.79,4.84,4.76,4.84,37300.0,4.79,4.84,4.76,4.84,37300.0
2012-08-23 11:30:00,4.83,4.84,4.81,4.83,41900.0,4.83,4.84,4.81,4.83,41900.0
2012-08-23 12:00:00,4.83,4.84,4.78,4.79,83800.0,4.83,4.84,4.78,4.79,83800.0
2012-08-23 12:30:00,4.79,4.8,4.78,4.79,25900.0,4.79,4.8,4.78,4.79,25900.0
2012-08-23 13:00:00,4.78,4.79,4.76,4.76,29500.0,4.78,4.79,4.76,4.76,29500.0
2012-08-23 13:30:00,4.76,4.82,4.76,4.82,19900.0,4.76,4.82,4.76,4.82,19900.0
2012-08-23 14:00:00,4.81,4.83,4.81,4.82,25800.0,4.81,4.83,4.81,4.82,25800.0
2012-08-23 14:30:00,4.83,4.85,4.82,4.83,31100.0,4.83,4.85,4.82,4.83,31100.0
2012-08-23 15:00:00,4.83,4.85,4.81,4.83,92100.0,4.83,4.85,4.81,4.83,92100.0
2012-08-23 15:30:00,4.83,4.85,4.82,4.85,90800.0,4.83,4.85,4.82,4.85,90800.0
2012-08-24 09:30:00,4.82,4.87,4.75,4.81,56100.0,4.82,4.87,4.75,4.81,56100.0
2012-08-24 10:00:00,4.8,4.84,4.8,4.83,45100.0,4.8,4.84,4.8,4.83,45100.0
2012-08-24 10:30:00,4.83,4.93,4.82,4.85,312900.0,4.83,4.93,4.82,4.85,312900.0
2012-08-24 11:00:00,4.86,4.9,4.86,4.87,46300.0,4.86,4.9,4.86,4.87,46300.0
2012-08-24 11:30:00,4.87,4.88,4.85,4.86,18800.0,4.87,4.88,4.85,4.86,18800.0
2012-08-24 12:00:00,4.86,4.87,4.85,4.87,11500.0,4.86,4.87,4.85,4.87,11500.0
2012-08-24 12:30:00,4.87,4.88,4.86,4.86,29200.0,4.87,4.88,4.86,4.86,29200.0
2012-08-24 13:00:00,4.86,4.86,4.85,4.86,9600.0,4.86,4.86,4.85,4.86,9600.0
2012-08-24 13:30:00,4.85,4.87,4.85,4.86,14700.0,4.85,4.87,4.85,4.86,14700.0
2012-08-24 14:00:00,4.86,4.87,4.86,4.86,10900.0,4.86,4.87,4.86,4.86,10900.0
2012-08-24 14:30:00,4.87,4.87,4.86,4.87,12200.0,4.87,4.87,4.86,4.87,12200.0
2012-08-24 15:00:00,4.86,4.87,4.83,4.83,73800.0,4.86,4.87,4.83,4.83,73800.0
2012-08-24 15:30:00,4.84,4.85,4.83,4.84,109100.0,4.84,4.85,4.83,4.84,109100.0
2012-08-27 09:30:00,4.86,4.89,4.75,4.75,52600.0,4.86,4.89,4.75,4.75,52600.0
2012-08-27 10:00:00,4.75,4.79,4.73,4.79,120900.0,4.75,4.79,4.73,4.79,120900.0
2012-08-27 10:30:00,4.79,4.81,4.76,4.78,41000.0,4.79,4.81,4.76,4.78,41000.0
2012-08-27 11:00:00,4.77,4.83,4.77,4.83,38000.0,4.77,4.83,4.77,4.83,38000.0
2012-08-27 11:30:00,4.83,4.84,4.79,4.79,19200.0,4.83,4.84,4.79,4.79,19200.0
2012-08-27 12:00:00,4.79,4.81,4.77,4.77,28200.0,4.79,4.81,4.77,4.77,28200.0
2012-08-27 12:30:00,4.77,4.77,4.75,4.76,15400.0,4.77,4.77,4.75,4.76,15400.0
2012-08-27 13:00:00,4.76,4.76,4.75,4.76,9000.0,4.76,4.76,4.75,4.76,9000.0
2012-08-27 13:30:00,4.75,4.76,4.71,4.71,35900.0,4.75,4.76,4.71,4.71,35900.0
2012-08-27 14:00:00,4.72,4.73,4.71,4.72,38200.0,4.72,4.73,4.71,4.72,38200.0
2012-08-27 14:30:00,4.72,4.73,4.72,4.72,24100.0,4.72,4.73,4.72,4.72,24100.0
2012-08-27 15:00:00,4.72,4.73,4.65,4.66,85900.0,4.72,4.73,4.65,4.66,85900.0
2012-08-27 15:30:00,4.67,4.67,4.63,4.66,141300.0,4.67,4.67,4.63,4.66,141300.0
2012-08-28 09:30:00,4.63,4.71,4.61,4.65,62600.0,4.63,4.71,4.61,4.65,62600.0
2012-08-28 10:00:00,4.64,4.71,4.63,4.69,31200.0,4.64,4.71,4.63,4.69,31200.0
2012-08-28 10:30:00,4.7,4.72,4.66,4.66,46400.0,4.7,4.72,4.66,4.66,46400.0
2012-08-28 11:00:00,4.67,4.67,4.63,4.66,25300.0,4.67,4.67,4.63,4.66,25300.0
2012-08-28 11:30:00,4.66,4.69,4.66,4.69,13800.0,4.66,4.69,4.66,4.69,13800.0
2012-08-28 12:00:00,4.69,4.71,4.67,4.7,53300.0,4.69,4.71,4.67,4.7,53300.0
2012-08-28 12:30:00,4.7,4.75,4.68,4.73,121600.0,4.7,4.75,4.68,4.73,121600.0
2012-08-28 13:00:00,4.74,4.74,4.71,4.71,11600.0,4.74,4.74,4.71,4.71,11600.0
2012-08-28 13:30:00,4.71,4.72,4.7,4.71,12800.0,4.71,4.72,4.7,4.71,12800.0
2012-08-28 14:00:00,4.72,4.73,4.71,4.71,104800.0,4.72,4.73,4.71,4.71,104800.0
2012-08-28 14:30:00,4.71,4.71,4.69,4.69,26200.0,4.71,4.71,4.69,4.69,26200.0
2012-08-28 15:00:00,4.7,4.73,4.69,4.69,30800.0,4.7,4.73,4.69,4.69,30800.0
2012-08-28 15:30:00,4.69,4.7,4.66,4.68,95000.0,4.69,4.7,4.66,4.68,95000.0
2012-08-29 09:30:00,4.68,4.71,4.66,4.68,31100.0,4.68,4.71,4.66,4.68,31100.0
2012-08-29 10:00:00,4.67,4.7,4.64,4.66,47100.0,4.67,4.7,4.64,4.66,47100.0
2012-08-29 10:30:00,4.66,4.67,4.61,4.62,33200.0,4.66,4.67,4.61,4.62,33200.0
2012-08-29 11:00:00,4.62,4.62,4.6,4.61,27000.0,4.62,4.62,4.6,4.61,27000.0
2012-08-29 11:30:00,4.61,4.65,4.61,4.65,22700.0,4.61,4.65,4.61,4.65,22700.0
2012-08-29 12:00:00,4.65,4.65,4.63,4.64,19000.0,4.65,4.65,4.63,4.64,19000.0
2012-08-29 12:30:00,4.64,4.64,4.63,4.64,15800.0,4.64,4.64,4.63,4.64,15800.0
2012-08-29 13:00:00,4.63,4.69,4.63,4.67,194000.0,4.63,4.69,4.63,4.67,194000.0
2012-08-29 13:30:00,4.68,4.68,4.63,4.63,63100.0,4.68,4.68,4.63,4.63,63100.0
2012-08-29 14:00:00,4.64,4.64,4.63,4.64,22900.0,4.64,4.64,4.63,4.64,22900.0
2012-08-29 14:30:00,4.64,4.64,4.6,4.62,44500.0,4.64,4.64,4.6,4.62,44500.0
2012-08-29 15:00:00,4.62,4.62,4.56,4.59,88600.0,4.62,4.62,4.56,4.59,88600.0
2012-08-29 15:30:00,4.59,4.6,4.58,4.59,107400.0,4.59,4.6,4.58,4.59,107400.0
2012-08-30 09:30:00,4.54,4.55,4.5,4.53,90400.0,4.54,4.55,4.5,4.53,90400.0
2012-08-30 10:00:00,4.53,4.54,4.51,4.52,42200.0,4.53,4.54,4.51,4.52,42200.0
2012-08-30 10:30:00,4.52,4.52,4.43,4.46,96800.0,4.52,4.52,4.43,4.46,96800.0
2012-08-30 11:00:00,4.46,4.46,4.45,4.45,16400.0,4.46,4.46,4.45,4.45,16400.0
2012-08-30 11:30:00,4.46,4.46,4.4,4.4,54000.0,4.46,4.46,4.4,4.4,54000.0
2012-08-30 12:00:00,4.41,4.41,4.38,4.41,60500.0,4.41,4.41,4.38,4.41,60500.0
2012-08-30 12:30:00,4.41,4.42,4.4,4.41,59300.0,4.41,4.42,4.4,4.41,59300.0
2012-08-30 13:00:00,4.41,4.41,4.4,4.4,14200.0,4.41,4.41,4.4,4.4,14200.0
2012-08-30 13:30:00,4.4,4.41,4.4,4.41,22300.0,4.4,4.41,4.4,4.41,22300.0
2012-08-30 14:00:00,4.4,4.42,4.4,4.41,44200.0,4.4,4.42,4.4,4.41,44200.0
2012-08-30 14:30:00,4.41,4.43,4.39,4.39,64300.0,4.41,4.43,4.39,4.39,64300.0
2012-08-30 15:00:00,4.4,4.4,4.36,4.36,86400.0,4.4,4.4,4.36,4.36,86400.0
2012-08-30 15:30:00,4.36,4.37,4.31,4.32,193900.0,4.36,4.37,4.31,4.32,193900.0
2012-08-31 09:30:00,4.35,4.39,4.3,4.33,67100.0,4.35,4.39,4.3,4.33,67100.0
2012-08-31 10:00:00,4.33,4.36,4.26,4.3,88600.0,4.33,4.36,4.26,4.3,88600.0
2012-08-31 10:30:00,4.31,4.35,4.28,4.35,84100.0,4.31,4.35,4.28,4.35,84100.0
2012-08-31 11:00:00,4.35,4.36,4.32,4.32,37900.0,4.35,4.36,4.32,4.32,37900.0
2012-08-31 11:30:00,4.32,4.33,4.3,4.31,18900.0,4.32,4.33,4.3,4.31,18900.0
2012-08-31 12:00:00,4.3,4.31,4.24,4.28,36800.0,4.3,4.31,4.24,4.28,36800.0
2012-08-31 12:30:00,4.27,4.29,4.26,4.28,24000.0,4.27,4.29,4.26,4.28,24000.0
2012-08-31 13:00:00,4.28,4.28,4.24,4.25,23100.0,4.28,4.28,4.24,4.25,23100.0
2012-08-31 13:30:00,4.25,4.26,4.24,4.25,22800.0,4.25,4.26,4.24,4.25,22800.0
2012-08-31 14:00:00,4.25,4.29,4.24,4.28,28800.0,4.25,4.29,4.24,4.28,28800.0
2012-08-31 14:30:00,4.29,4.29,4.25,4.28,34200.0,4.29,4.29,4.25,4.28,34200.0
2012-08-31 15:00:00,4.28,4.29,4.26,4.28,24100.0,4.28,4.29,4.26,4.28,24100.0
2012-08-31 15:30:00,4.28,4.3,4.25,4.28,98000.0,4.28,4.3,4.25,4.28,98000.0
2012-09-04 09:30:00,4.27,4.35,4.25,4.33,60800.0,4.27,4.35,4.25,4.33,60800.0
2012-09-04 10:00:00,4.32,4.32,4.21,4.21,44000.0,4.32,4.32,4.21,4.21,44000.0
2012-09-04 10:30:00,4.21,4.22,4.19,4.21,83200.0,4.21,4.22,4.19,4.21,83200.0
2012-09-04 11:00:00,4.2,4.21,4.18,4.21,47800.0,4.2,4.21,4.18,4.21,47800.0
2012-09-04 11:30:00,4.21,4.24,4.21,4.24,41600.0,4.21,4.24,4.21,4.24,41600.0
2012-09-04 12:00:00,4.24,4.24,4.22,4.23,28000.0,4.24,4.24,4.22,4.23,28000.0
2012-09-04 12:30:00,4.23,4.23,4.2,4.2,31800.0,4.23,4.23,4.2,4.2,31800.0
2012-09-04 13:00:00,4.2,4.21,4.2,4.21,23300.0,4.2,4.21,4.2,4.21,23300.0
2012-09-04 13:30:00,4.2,4.22,4.2,4.22,20400.0,4.2,4.22,4.2,4.22,20400.0
2012-09-04 14:00:00,4.22,4.28,4.21,4.27,66800.0,4.22,4.28,4.21,4.27,66800.0
2012-09-04 14:30:00,4.26,4.35,4.26,4.34,79900.0,4.26,4.35,4.26,4.34,79900.0
2012-09-04 15:00:00,4.34,4.35,4.32,4.34,62900.0,4.34,4.35,4.32,4.34,62900.0
2012-09-04 15:30:00,4.35,4.35,4.33,4.34,154500.0,4.35,4.35,4.33,4.34,154500.0
2012-09-05 09:30:00,4.36,4.41,4.32,4.37,51000.0,4.36,4.41,4.32,4.37,51000.0
2012-09-05 10:00:00,4.36,4.42,4.36,4.4,25200.0,4.36,4.42,4.36,4.4,25200.0
2012-09-05 10:30:00,4.4,4.41,4.34,4.35,36400.0,4.4,4.41,4.34,4.35,36400.0
2012-09-05 11:00:00,4.34,4.38,4.33,4.37,23400.0,4.34,4.38,4.33,4.37,23400.0
2012-09-05 11:30:00,4.38,4.38,4.35,4.36,9700.0,4.38,4.38,4.35,4.36,9700.0
2012-09-05 12:00:00,4.36,4.36,4.35,4.36,3000.0,4.36,4.36,4.35,4.36,3000.0
2012-09-05 12:30:00,4.36,4.36,4.34,4.35,16900.0,4.36,4.36,4.34,4.35,16900.0
2012-09-05 13:00:00,4.35,4.35,4.29,4.29,71600.0,4.35,4.35,4.29,4.29,71600.0
2012-09-05 13:30:00,4.3,4.31,4.28,4.31,25300.0,4.3,4.31,4.28,4.31,25300.0
2012-09-05 14:00:00,4.31,4.34,4.3,4.34,32800.0,4.31,4.34,4.3,4.34,32800.0
2012-09-05 14:30:00,4.33,4.34,4.32,4.34,53000.0,4.33,4.34,4.32,4.34,53000.0
2012-09-05 15:00:00,4.33,4.35,4.32,4.35,35800.0,4.33,4.35,4.32,4.35,35800.0
2012-09-05 15:30:00,4.35,4.36,4.34,4.36,80800.0,4.35,4.36,4.34,4.36,80800.0
2012-09-06 09:30:00,4.37,4.43,4.37,4.42,20800.0,4.37,4.43,4.37,4.42,20800.0
2012-09-06 10:00:00,4.43,4.48,4.43,4.47,57600.0,4.43,4.48,4.43,4.47,57600.0
2012-09-06 10:30:00,4.47,4.53,4.47,4.53,51200.0,4.47,4.53,4.47,4.53,51200.0
2012-09-06 11:00:00,4.53,4.55,4.51,4.55,56200.0,4.53,4.55,4.51,4.55,56200.0
2012-09-06 11:30:00,4.55,4.59,4.54,4.58,43900.0,4.55,4.59,4.54,4.58,43900.0
2012-09-06 12:00:00,4.57,4.59,4.57,4.58,30600.0,4.57,4.59,4.57,4.58,30600.0
2012-09-06 12:30:00,4.59,4.59,4.57,4.57,40400.0,4.59,4.59,4.57,4.57,40400.0
2012-09-06 13:00:00,4.58,4.58,4.57,4.58,15200.0,4.58,4.58,4.57,4.58,15200.0
2012-09-06 13:30:00,4.58,4.59,4.56,4.58,35100.0,4.58,4.59,4.56,4.58,35100.0
2012-09-06 14:00:00,4.57,4.58,4.57,4.57,29000.0,4.57,4.58,4.57,4.57,29000.0
2012-09-06 14:30:00,4.57,4.58,4.56,4.57,28400.0,4.57,4.58,4.56,4.57,28400.0
2012-09-06 15:00:00,4.56,4.57,4.53,4.55,38300.0,4.56,4.57,4.53,4.55,38300.0
2012-09-06 15:30:00,4.55,4.59,4.55,4.58,127700.0,4.55,4.59,4.55,4.58,127700.0
2012-09-07 09:30:00,4.6,4.64,4.56,4.6,44000.0,4.6,4.64,4.56,4.6,44000.0
2012-09-07 10:00:00,4.59,4.63,4.58,4.62,42200.0,4.59,4.63,4.58,4.62,42200.0
2012-09-07 10:30:00,4.63,4.68,4.62,4.68,39800.0,4.63,4.68,4.62,4.68,39800.0
2012-09-07 11:00:00,4.67,4.67,4.61,4.64,46300.0,4.67,4.67,4.61,4.64,46300.0
2012-09-07 11:30:00,4.64,4.66,4.63,4.65,17200.0,4.64,4.66,4.63,4.65,17200.0
2012-09-07 12:00:00,4.64,4.65,4.63,4.64,30100.0,4.64,4.65,4.63,4.64,30100.0
2012-09-07 12:30:00,4.64,4.68,4.63,4.67,20100.0,4.64,4.68,4.63,4.67,20100.0
2012-09-07 13:00:00,4.67,4.68,4.66,4.67,10100.0,4.67,4.68,4.66,4.67,10100.0
2012-09-07 13:30:00,4.66,4.68,4.66,4.67,12900.0,4.66,4.68,4.66,4.67,12900.0
2012-09-07 14:00:00,4.67,4.67,4.65,4.67,25400.0,4.67,4.67,4.65,4.67,25400.0
2012-09-07 14:30:00,4.67,4.67,4.65,4.65,18300.0,4.67,4.67,4.65,4.65,18300.0
2012-09-07 15:00:00,4.65,4.66,4.63,4.65,33900.0,4.65,4.66,4.63,4.65,33900.0
2012-09-07 15:30:00,4.65,4.68,4.65,4.67,100200.0,4.65,4.68,4.65,4.67,100200.0
2012-09-10 09:30:00,4.65,4.73,4.64,4.71,28900.0,4.65,4.73,4.64,4.71,28900.0
2012-09-10 10:00:00,4.71,4.71,4.67,4.7,17100.0,4.71,4.71,4.67,4.7,17100.0
2012-09-10 10:30:00,4.69,4.69,4.65,4.66,12700.0,4.69,4.69,4.65,4.66,12700.0
2012-09-10 11:00:00,4.66,4.68,4.66,4.67,8800.0,4.66,4.68,4.66,4.67,8800.0
2012-09-10 11:30:00,4.67,4.69,4.67,4.69,17500.0,4.67,4.69,4.67,4.69,17500.0
2012-09-10 12:00:00,4.68,4.69,4.68,4.68,5600.0,4.68,4.69,4.68,4.68,5600.0
2012-09-10 12:30:00,4.69,4.69,4.67,4.68,11000.0,4.69,4.69,4.67,4.68,11000.0
2012-09-10 13:00:00,4.69,4.7,4.68,4.69,12800.0,4.69,4.7,4.68,4.69,12800.0
2012-09-10 13:30:00,4.68,4.69,4.64,4.65,33400.0,4.68,4.69,4.64,4.65,33400.0
2012-09-10 14:00:00,4.65,4.65,4.64,4.65,4000.0,4.65,4.65,4.64,4.65,4000.0
2012-09-10 14:30:00,4.65,4.66,4.64,4.66,21500.0,4.65,4.66,4.64,4.66,21500.0
2012-09-10 15:00:00,4.66,4.7,4.66,4.69,31900.0,4.66,4.7,4.66,4.69,31900.0
2012-09-10 15:30:00,4.68,4.7,4.67,4.69,85600.0,4.68,4.7,4.67,4.69,85600.0
2012-09-11 09:30:00,4.68,4.74,4.62,4.71,44300.0,4.68,4.74,4.62,4.71,44300.0
2012-09-11 10:00:00,4.71,4.74,4.71,4.71,25700.0,4.71,4.74,4.71,4.71,25700.0
2012-09-11 10:30:00,4.71,4.72,4.7,4.71,46100.0,4.71,4.72,4.7,4.71,46100.0
2012-09-11 11:00:00,4.7,4.71,4.66,4.7,54900.0,4.7,4.71,4.66,4.7,54900.0
2012-09-11 11:30:00,4.7,4.7,4.68,4.69,35700.0,4.7,4.7,4.68,4.69,35700.0
2012-09-11 12:00:00,4.69,4.7,4.68,4.69,19600.0,4.69,4.7,4.68,4.69,19600.0
2012-09-11 12:30:00,4.69,4.7,4.68,4.69,14300.0,4.69,4.7,4.68,4.69,14300.0
2012-09-11 13:00:00,4.69,4.72,4.69,4.72,20900.0,4.69,4.72,4.69,4.72,20900.0
2012-09-11 13:30:00,4.72,4.72,4.7,4.7,17800.0,4.72,4.72,4.7,4.7,17800.0
2012-09-11 14:00:00,4.71,4.71,4.69,4.69,14700.0,4.71,4.71,4.69,4.69,14700.0
2012-09-11 14:30:00,4.69,4.7,4.68,4.69,24500.0,4.69,4.7,4.68,4.69,24500.0
2012-09-11 15:00:00,4.7,4.7,4.68,4.7,47900.0,4.7,4.7,4.68,4.7,47900.0
2012-09-11 15:30:00,4.7,4.73,4.69,4.73,91500.0,4.7,4.73,4.69,4.73,91500.0
2012-09-12 09:30:00,4.74,4.8,4.74,4.78,46300.0,4.74,4.8,4.74,4.78,46300.0
2012-09-12 10:00:00,4.78,4.78,4.7,4.71,46800.0,4.78,4.78,4.7,4.71,46800.0
2012-09-12 10:30:00,4.71,4.74,4.7,4.74,27100.0,4.71,4.74,4.7,4.74,27100.0
2012-09-12 11:00:00,4.74,4.79,4.74,4.78,34300.0,4.74,4.79,4.74,4.78,34300.0
2012-09-12 11:30:00,4.79,4.8,4.76,4.78,44100.0,4.79,4.8,4.76,4.78,44100.0
2012-09-12 12:00:00,4.78,4.78,4.77,4.78,7100.0,4.78,4.78,4.77,4.78,7100.0
2012-09-12 12:30:00,4.78,4.78,4.75,4.76,22100.0,4.78,4.78,4.75,4.76,22100.0
2012-09-12 13:00:00,4.75,4.76,4.75,4.76,8400.0,4.75,4.76,4.75,4.76,8400.0
2012-09-12 13:30:00,4.75,4.76,4.75,4.75,4700.0,4.75,4.76,4.75,4.75,4700.0
2012-09-12 14:00:00,4.76,4.76,4.73,4.74,10500.0,4.76,4.76,4.73,4.74,10500.0
2012-09-12 14:30:00,4.73,4.74,4.7,4.7,32000.0,4.73,4.74,4.7,4.7,32000.0
2012-09-12 15:00:00,4.7,4.73,4.69,4.73,111800.0,4.7,4.73,4.69,4.73,111800.0
2012-09-12 15:30:00,4.74,4.76,4.73,4.75,91400.0,4.74,4.76,4.73,4.75,91400.0
2012-09-13 09:30:00,4.74,4.75,4.7,4.75,35200.0,4.74,4.75,4.7,4.75,35200.0
2012-09-13 10:00:00,4.75,4.79,4.72,4.72,50100.0,4.75,4.79,4.72,4.72,50100.0
2012-09-13 10:30:00,4.73,4.75,4.72,4.75,14100.0,4.73,4.75,4.72,4.75,14100.0
2012-09-13 11:00:00,4.75,4.76,4.75,4.76,19500.0,4.75,4.76,4.75,4.76,19500.0
2012-09-13 11:30:00,4.76,4.77,4.75,4.77,12100.0,4.76,4.77,4.75,4.77,12100.0
2012-09-13 12:00:00,4.76,4.79,4.76,4.79,48800.0,4.76,4.79,4.76,4.79,48800.0
2012-09-13 12:30:00,4.79,4.85,4.78,4.83,117800.0,4.79,4.85,4.78,4.83,117800.0
2012-09-13 13:00:00,4.83,4.89,4.83,4.89,64600.0,4.83,4.89,4.83,4.89,64600.0
2012-09-13 13:30:00,4.89,4.9,4.8,4.81,58600.0,4.89,4.9,4.8,4.81,58600.0
2012-09-13 14:00:00,4.81,4.85,4.81,4.85,100300.0,4.81,4.85,4.81,4.85,100300.0
2012-09-13 14:30:00,4.84,4.88,4.83,4.83,36800.0,4.84,4.88,4.83,4.83,36800.0
2012-09-13 15:00:00,4.83,4.89,4.83,4.89,34900.0,4.83,4.89,4.83,4.89,34900.0
2012-09-13 15:30:00,4.89,4.91,4.88,4.9,133100.0,4.89,4.91,4.88,4.9,133100.0
2012-09-14 09:30:00,4.79,5.05,4.75,5.01,166500.0,4.79,5.05,4.75,5.01,166500.0
2012-09-14 10:00:00,5.02,5.08,5.01,5.05,54200.0,5.02,5.08,5.01,5.05,54200.0
2012-09-14 10:30:00,5.05,5.06,4.99,5.01,48200.0,5.05,5.06,4.99,5.01,48200.0
2012-09-14 11:00:00,5.02,5.05,5.0,5.05,88900.0,5.02,5.05,5.0,5.05,88900.0
2012-09-14 11:30:00,5.04,5.08,5.03,5.04,64900.0,5.04,5.08,5.03,5.04,64900.0
2012-09-14 12:00:00,5.05,5.07,5.03,5.07,34900.0,5.05,5.07,5.03,5.07,34900.0
2012-09-14 12:30:00,5.07,5.08,5.05,5.06,38900.0,5.07,5.08,5.05,5.06,38900.0
2012-09-14 13:00:00,5.07,5.07,5.0,5.0,51300.0,5.07,5.07,5.0,5.0,51300.0
2012-09-14 13:30:00,5.0,5.03,4.99,5.03,37500.0,5.0,5.03,4.99,5.03,37500.0
2012-09-14 14:00:00,5.03,5.04,4.99,5.0,48900.0,5.03,5.04,4.99,5.0,48900.0
2012-09-14 14:30:00,5.0,5.03,4.99,5.03,33700.0,5.0,5.03,4.99,5.03,33700.0
2012-09-14 15:00:00,5.02,5.05,5.0,5.03,65200.0,5.02,5.05,5.0,5.03,65200.0
2012-09-14 15:30:00,5.04,5.08,5.04,5.06,133800.0,5.04,5.08,5.04,5.06,133800.0
2012-09-17 09:30:00,4.96,5.06,4.96,5.02,83400.0,4.96,5.06,4.96,5.02,83400.0
2012-09-17 10:00:00,5.02,5.04,4.98,5.04,44800.0,5.02,5.04,4.98,5.04,44800.0
2012-09-17 10:30:00,5.05,5.05,4.96,5.0,23700.0,5.05,5.05,4.96,5.0,23700.0
2012-09-17 11:00:00,5.01,5.04,5.01,5.03,28300.0,5.01,5.04,5.01,5.03,28300.0
2012-09-17 11:30:00,5.03,5.05,5.02,5.03,16800.0,5.03,5.05,5.02,5.03,16800.0
2012-09-17 12:00:00,5.03,5.06,5.03,5.06,13500.0,5.03,5.06,5.03,5.06,13500.0
2012-09-17 12:30:00,5.05,5.07,5.05,5.07,14200.0,5.05,5.07,5.05,5.07,14200.0
2012-09-17 13:00:00,5.07,5.07,5.05,5.05,10300.0,5.07,5.07,5.05,5.05,10300.0
2012-09-17 13:30:00,5.05,5.06,5.0,5.04,36500.0,5.05,5.06,5.0,5.04,36500.0
2012-09-17 14:00:00,5.03,5.04,5.0,5.03,33500.0,5.03,5.04,5.0,5.03,33500.0
2012-09-17 14:30:00,5.03,5.03,4.98,4.98,32100.0,5.03,5.03,4.98,4.98,32100.0
2012-09-17 15:00:00,4.98,4.98,4.95,4.97,40600.0,4.98,4.98,4.95,4.97,40600.0
2012-09-17 15:30:00,4.98,5.04,4.97,5.01,103800.0,4.98,5.04,4.97,5.01,103800.0
2012-09-18 09:30:00,5.01,5.06,5.01,5.01,55500.0,5.01,5.06,5.01,5.01,55500.0
2012-09-18 10:00:00,5.02,5.05,4.98,5.03,47300.0,5.02,5.05,4.98,5.03,47300.0
2012-09-18 10:30:00,5.02,5.04,5.0,5.04,31000.0,5.02,5.04,5.0,5.04,31000.0
2012-09-18 11:00:00,5.05,5.06,5.04,5.06,24600.0,5.05,5.06,5.04,5.06,24600.0
2012-09-18 11:30:00,5.06,5.06,5.04,5.06,26200.0,5.06,5.06,5.04,5.06,26200.0
2012-09-18 12:00:00,5.06,5.06,5.03,5.05,19800.0,5.06,5.06,5.03,5.05,19800.0
2012-09-18 12:30:00,5.04,5.06,5.04,5.06,10000.0,5.04,5.06,5.04,5.06,10000.0
2012-09-18 13:00:00,5.06,5.06,5.02,5.05,17800.0,5.06,5.06,5.02,5.05,17800.0
2012-09-18 13:30:00,5.05,5.05,5.02,5.03,26500.0,5.05,5.05,5.02,5.03,26500.0
2012-09-18 14:00:00,5.03,5.04,5.02,5.04,10900.0,5.03,5.04,5.02,5.04,10900.0
2012-09-18 14:30:00,5.04,5.04,5.02,5.03,11100.0,5.04,5.04,5.02,5.03,11100.0
2012-09-18 15:00:00,5.03,5.06,5.03,5.04,31400.0,5.03,5.06,5.03,5.04,31400.0
2012-09-18 15:30:00,5.04,5.08,5.03,5.08,133200.0,5.04,5.08,5.03,5.08,133200.0
2012-09-19 09:30:00,5.08,5.08,5.0,5.03,40300.0,5.08,5.08,5.0,5.03,40300.0
2012-09-19 10:00:00,5.03,5.1,5.03,5.04,32400.0,5.03,5.1,5.03,5.04,32400.0
2012-09-19 10:30:00,5.04,5.06,5.01,5.05,27700.0,5.04,5.06,5.01,5.05,27700.0
2012-09-19 11:00:00,5.05,5.1,5.05,5.09,33700.0,5.05,5.1,5.05,5.09,33700.0
2012-09-19 11:30:00,5.09,5.09,5.04,5.05,18400.0,5.09,5.09,5.04,5.05,18400.0
2012-09-19 12:00:00,5.05,5.07,5.02,5.06,34300.0,5.05,5.07,5.02,5.06,34300.0
2012-09-19 12:30:00,5.06,5.09,5.06,5.08,17200.0,5.06,5.09,5.06,5.08,17200.0
2012-09-19 13:00:00,5.08,5.08,5.05,5.05,17200.0,5.08,5.08,5.05,5.05,17200.0
2012-09-19 13:30:00,5.06,5.07,5.05,5.06,16200.0,5.06,5.07,5.05,5.06,16200.0
2012-09-19 14:00:00,5.06,5.09,5.05,5.08,45700.0,5.06,5.09,5.05,5.08,45700.0
2012-09-19 14:30:00,5.08,5.1,5.08,5.09,18400.0,5.08,5.1,5.08,5.09,18400.0
2012-09-19 15:00:00,5.09,5.1,5.06,5.07,28200.0,5.09,5.1,5.06,5.07,28200.0
2012-09-19 15:30:00,5.06,5.07,5.04,5.06,82500.0,5.06,5.07,5.04,5.06,82500.0
2012-09-20 09:30:00,5.01,5.04,4.96,4.98,72600.0,5.01,5.04,4.96,4.98,72600.0
2012-09-20 10:00:00,4.99,5.0,4.97,4.99,20100.0,4.99,5.0,4.97,4.99,20100.0
2012-09-20 10:30:00,4.99,5.04,4.98,5.03,41900.0,4.99,5.04,4.98,5.03,41900.0
2012-09-20 11:00:00,5.03,5.04,5.0,5.01,20500.0,5.03,5.04,5.0,5.01,20500.0
2012-09-20 11:30:00,5.0,5.02,5.0,5.02,6500.0,5.0,5.02,5.0,5.02,6500.0
2012-09-20 12:00:00,5.02,5.02,4.97,4.97,28700.0,5.02,5.02,4.97,4.97,28700.0
2012-09-20 12:30:00,4.97,4.99,4.97,4.99,12500.0,4.97,4.99,4.97,4.99,12500.0
2012-09-20 13:00:00,4.99,4.99,4.97,4.98,8400.0,4.99,4.99,4.97,4.98,8400.0
2012-09-20 13:30:00,4.99,5.0,4.99,5.0,11800.0,4.99,5.0,4.99,5.0,11800.0
2012-09-20 14:00:00,4.99,5.0,4.97,4.98,92800.0,4.99,5.0,4.97,4.98,92800.0
2012-09-20 14:30:00,4.99,4.99,4.96,4.96,45200.0,4.99,4.99,4.96,4.96,45200.0
2012-09-20 15:00:00,4.96,4.97,4.94,4.94,63600.0,4.96,4.97,4.94,4.94,63600.0
2012-09-20 15:30:00,4.94,4.95,4.92,4.95,152900.0,4.94,4.95,4.92,4.95,152900.0
2012-09-21 09:30:00,5.03,5.03,4.95,4.99,237900.0,5.03,5.03,4.95,4.99,237900.0
2012-09-21 10:00:00,4.99,4.99,4.96,4.98,30200.0,4.99,4.99,4.96,4.98,30200.0
2012-09-21 10:30:00,4.98,4.98,4.93,4.94,20100.0,4.98,4.98,4.93,4.94,20100.0
2012-09-21 11:00:00,4.93,4.96,4.93,4.94,28800.0,4.93,4.96,4.93,4.94,28800.0
2012-09-21 11:30:00,4.95,4.96,4.94,4.96,15100.0,4.95,4.96,4.94,4.96,15100.0
2012-09-21 12:00:00,4.96,4.97,4.93,4.94,16000.0,4.96,4.97,4.93,4.94,16000.0
2012-09-21 12:30:00,4.95,4.96,4.94,4.94,8400.0,4.95,4.96,4.94,4.94,8400.0
2012-09-21 13:00:00,4.94,4.95,4.94,4.95,10900.0,4.94,4.95,4.94,4.95,10900.0
2012-09-21 13:30:00,4.94,4.96,4.94,4.95,8600.0,4.94,4.96,4.94,4.95,8600.0
2012-09-21 14:00:00,4.96,4.96,4.92,4.94,25200.0,4.96,4.96,4.92,4.94,25200.0
2012-09-21 14:30:00,4.94,4.95,4.92,4.93,44300.0,4.94,4.95,4.92,4.93,44300.0
2012-09-21 15:00:00,4.92,4.93,4.9,4.9,49900.0,4.92,4.93,4.9,4.9,49900.0
2012-09-21 15:30:00,4.9,4.94,4.9,4.93,138300.0,4.9,4.94,4.9,4.93,138300.0
2012-09-24 09:30:00,5.28,5.99,5.1,5.99,1173500.0,5.28,5.99,5.1,5.99,1173500.0
2012-09-24 10:00:00,5.99,6.0,5.75,5.93,760400.0,5.99,6.0,5.75,5.93,760400.0
2012-09-24 10:30:00,5.93,6.1,5.86,5.95,905000.0,5.93,6.1,5.86,5.95,905000.0
2012-09-24 11:00:00,5.96,5.98,5.87,5.88,403400.0,5.96,5.98,5.87,5.88,403400.0
2012-09-24 11:30:00,5.88,5.92,5.81,5.85,268900.0,5.88,5.92,5.81,5.85,268900.0
2012-09-24 12:00:00,5.85,5.9,5.84,5.86,91200.0,5.85,5.9,5.84,5.86,91200.0
2012-09-24 12:30:00,5.87,5.97,5.87,5.96,227200.0,5.87,5.97,5.87,5.96,227200.0
2012-09-24 13:00:00,5.96,5.97,5.86,5.87,162000.0,5.96,5.97,5.86,5.87,162000.0
2012-09-24 13:30:00,5.88,5.91,5.85,5.89,132100.0,5.88,5.91,5.85,5.89,132100.0
2012-09-24 14:00:00,5.88,5.94,5.87,5.93,126500.0,5.88,5.94,5.87,5.93,126500.0
2012-09-24 14:30:00,5.94,5.95,5.83,5.85,130200.0,5.94,5.95,5.83,5.85,130200.0
2012-09-24 15:00:00,5.84,5.88,5.77,5.82,291300.0,5.84,5.88,5.77,5.82,291300.0
2012-09-24 15:30:00,5.81,5.83,5.73,5.8,499400.0,5.81,5.83,5.73,5.8,499400.0
2012-09-25 09:30:00,5.74,5.8,5.5,5.59,532600.0,5.74,5.8,5.5,5.59,532600.0
2012-09-25 10:00:00,5.61,5.7,5.57,5.59,127300.0,5.61,5.7,5.57,5.59,127300.0
2012-09-25 10:30:00,5.59,5.59,5.4,5.45,280800.0,5.59,5.59,5.4,5.45,280800.0
2012-09-25 11:00:00,5.45,5.5,5.41,5.5,196100.0,5.45,5.5,5.41,5.5,196100.0
2012-09-25 11:30:00,5.5,5.5,5.36,5.36,249900.0,5.5,5.5,5.36,5.36,249900.0
2012-09-25 12:00:00,5.36,5.41,5.35,5.41,151500.0,5.36,5.41,5.35,5.41,151500.0
2012-09-25 12:30:00,5.4,5.41,5.28,5.34,227200.0,5.4,5.41,5.28,5.34,227200.0
2012-09-25 13:00:00,5.34,5.35,5.32,5.33,77200.0,5.34,5.35,5.32,5.33,77200.0
2012-09-25 13:30:00,5.33,5.33,5.25,5.32,180200.0,5.33,5.33,5.25,5.32,180200.0
2012-09-25 14:00:00,5.32,5.37,5.32,5.33,137100.0,5.32,5.37,5.32,5.33,137100.0
2012-09-25 14:30:00,5.33,5.34,5.26,5.27,92300.0,5.33,5.34,5.26,5.27,92300.0
2012-09-25 15:00:00,5.27,5.29,5.22,5.27,163100.0,5.27,5.29,5.22,5.27,163100.0
2012-09-25 15:30:00,5.28,5.28,5.24,5.25,279000.0,5.28,5.28,5.24,5.25,279000.0
2012-09-26 09:30:00,5.26,5.33,5.21,5.31,112000.0,5.26,5.33,5.21,5.31,112000.0
2012-09-26 10:00:00,5.32,5.36,5.32,5.33,54400.0,5.32,5.36,5.32,5.33,54400.0
2012-09-26 10:30:00,5.34,5.34,5.3,5.31,29900.0,5.34,5.34,5.3,5.31,29900.0
2012-09-26 11:00:00,5.3,5.34,5.3,5.34,55700.0,5.3,5.34,5.3,5.34,55700.0
2012-09-26 11:30:00,5.33,5.34,5.29,5.32,38300.0,5.33,5.34,5.29,5.32,38300.0
2012-09-26 12:00:00,5.32,5.34,5.29,5.29,39500.0,5.32,5.34,5.29,5.29,39500.0
2012-09-26 12:30:00,5.3,5.3,5.27,5.29,31800.0,5.3,5.3,5.27,5.29,31800.0
2012-09-26 13:00:00,5.29,5.33,5.29,5.33,15100.0,5.29,5.33,5.29,5.33,15100.0
2012-09-26 13:30:00,5.33,5.35,5.31,5.32,28400.0,5.33,5.35,5.31,5.32,28400.0
2012-09-26 14:00:00,5.32,5.35,5.31,5.32,44800.0,5.32,5.35,5.31,5.32,44800.0
2012-09-26 14:30:00,5.32,5.32,5.27,5.27,43000.0,5.32,5.32,5.27,5.27,43000.0
2012-09-26 15:00:00,5.28,5.29,5.27,5.29,45600.0,5.28,5.29,5.27,5.29,45600.0
2012-09-26 15:30:00,5.29,5.29,5.27,5.28,100400.0,5.29,5.29,5.27,5.28,100400.0
2012-09-27 09:30:00,5.31,5.31,5.17,5.21,158000.0,5.31,5.31,5.17,5.21,158000.0
2012-09-27 10:00:00,5.21,5.21,5.12,5.16,107600.0,5.21,5.21,5.12,5.16,107600.0
2012-09-27 10:30:00,5.15,5.15,5.12,5.15,60000.0,5.15,5.15,5.12,5.15,60000.0
2012-09-27 11:00:00,5.15,5.15,5.12,5.14,63300.0,5.15,5.15,5.12,5.14,63300.0
2012-09-27 11:30:00,5.14,5.24,5.14,5.24,101900.0,5.14,5.24,5.14,5.24,101900.0
2012-09-27 12:00:00,5.24,5.25,5.19,5.21,55700.0,5.24,5.25,5.19,5.21,55700.0
2012-09-27 12:30:00,5.22,5.23,5.21,5.21,46000.0,5.22,5.23,5.21,5.21,46000.0
2012-09-27 13:00:00,5.22,5.22,5.19,5.19,38200.0,5.22,5.22,5.19,5.19,38200.0
2012-09-27 13:30:00,5.19,5.26,5.19,5.24,58500.0,5.19,5.26,5.19,5.24,58500.0
2012-09-27 14:00:00,5.24,5.25,5.23,5.23,23200.0,5.24,5.25,5.23,5.23,23200.0
2012-09-27 14:30:00,5.23,5.24,5.21,5.21,46100.0,5.23,5.24,5.21,5.21,46100.0
2012-09-27 15:00:00,5.21,5.28,5.21,5.27,69300.0,5.21,5.28,5.21,5.27,69300.0
2012-09-27 15:30:00,5.26,5.31,5.25,5.3,207800.0,5.26,5.31,5.25,5.3,207800.0
2012-09-28 09:30:00,5.29,5.45,5.29,5.37,111200.0,5.29,5.45,5.29,5.37,111200.0
2012-09-28 10:00:00,5.37,5.45,5.37,5.41,81700.0,5.37,5.45,5.37,5.41,81700.0
2012-09-28 10:30:00,5.41,5.53,5.41,5.52,106200.0,5.41,5.53,5.41,5.52,106200.0
2012-09-28 11:00:00,5.53,5.53,5.46,5.48,79100.0,5.53,5.53,5.46,5.48,79100.0
2012-09-28 11:30:00,5.48,5.53,5.45,5.53,354300.0,5.48,5.53,5.45,5.53,354300.0
2012-09-28 12:00:00,5.53,5.67,5.52,5.58,162900.0,5.53,5.67,5.52,5.58,162900.0
2012-09-28 12:30:00,5.58,5.61,5.57,5.61,40600.0,5.58,5.61,5.57,5.61,40600.0
2012-09-28 13:00:00,5.61,5.64,5.59,5.62,72100.0,5.61,5.64,5.59,5.62,72100.0
2012-09-28 13:30:00,5.62,5.65,5.61,5.63,68000.0,5.62,5.65,5.61,5.63,68000.0
2012-09-28 14:00:00,5.63,5.66,5.63,5.64,73300.0,5.63,5.66,5.63,5.64,73300.0
2012-09-28 14:30:00,5.64,5.69,5.64,5.65,63200.0,5.64,5.69,5.64,5.65,63200.0
2012-09-28 15:00:00,5.64,5.65,5.57,5.57,102700.0,5.64,5.65,5.57,5.57,102700.0
2012-09-28 15:30:00,5.57,5.58,5.52,5.54,331800.0,5.57,5.58,5.52,5.54,331800.0
2012-10-01 09:30:00,5.6,5.62,5.46,5.56,47400.0,5.6,5.62,5.46,5.56,47400.0
2012-10-01 10:00:00,5.56,5.65,5.56,5.6,63800.0,5.56,5.65,5.56,5.6,63800.0
2012-10-01 10:30:00,5.6,5.6,5.5,5.51,63200.0,5.6,5.6,5.5,5.51,63200.0
2012-10-01 11:00:00,5.51,5.54,5.46,5.46,38900.0,5.51,5.54,5.46,5.46,38900.0
2012-10-01 11:30:00,5.46,5.47,5.41,5.41,30000.0,5.46,5.47,5.41,5.41,30000.0
2012-10-01 12:00:00,5.41,5.41,5.37,5.37,77500.0,5.41,5.41,5.37,5.37,77500.0
2012-10-01 12:30:00,5.37,5.38,5.32,5.34,45500.0,5.37,5.38,5.32,5.34,45500.0
2012-10-01 13:00:00,5.34,5.34,5.29,5.3,49000.0,5.34,5.34,5.29,5.3,49000.0
2012-10-01 13:30:00,5.3,5.31,5.27,5.31,34300.0,5.3,5.31,5.27,5.31,34300.0
2012-10-01 14:00:00,5.3,5.32,5.28,5.3,36800.0,5.3,5.32,5.28,5.3,36800.0
2012-10-01 14:30:00,5.29,5.33,5.29,5.33,30200.0,5.29,5.33,5.29,5.33,30200.0
2012-10-01 15:00:00,5.32,5.33,5.26,5.3,56200.0,5.32,5.33,5.26,5.3,56200.0
2012-10-01 15:30:00,5.3,5.34,5.27,5.33,187600.0,5.3,5.34,5.27,5.33,187600.0
2012-10-02 09:30:00,5.37,5.43,5.32,5.32,57300.0,5.37,5.43,5.32,5.32,57300.0
2012-10-02 10:00:00,5.32,5.33,5.27,5.32,34000.0,5.32,5.33,5.27,5.32,34000.0
2012-10-02 10:30:00,5.32,5.35,5.29,5.3,32900.0,5.32,5.35,5.29,5.3,32900.0
2012-10-02 11:00:00,5.3,5.31,5.28,5.28,32100.0,5.3,5.31,5.28,5.28,32100.0
2012-10-02 11:30:00,5.29,5.34,5.25,5.28,67900.0,5.29,5.34,5.25,5.28,67900.0
2012-10-02 12:00:00,5.29,5.33,5.29,5.3,28800.0,5.29,5.33,5.29,5.3,28800.0
2012-10-02 12:30:00,5.3,5.3,5.27,5.27,13300.0,5.3,5.3,5.27,5.27,13300.0
2012-10-02 13:00:00,5.27,5.29,5.26,5.29,13400.0,5.27,5.29,5.26,5.29,13400.0
2012-10-02 13:30:00,5.29,5.33,5.28,5.32,70200.0,5.29,5.33,5.28,5.32,70200.0
2012-10-02 14:00:00,5.32,5.34,5.31,5.31,31000.0,5.32,5.34,5.31,5.31,31000.0
2012-10-02 14:30:00,5.31,5.33,5.3,5.32,29000.0,5.31,5.33,5.3,5.32,29000.0
2012-10-02 15:00:00,5.32,5.35,5.31,5.34,40600.0,5.32,5.35,5.31,5.34,40600.0
2012-10-02 15:30:00,5.34,5.35,5.32,5.35,121500.0,5.34,5.35,5.32,5.35,121500.0
2012-10-03 09:30:00,5.37,5.39,5.3,5.31,50100.0,5.37,5.39,5.3,5.31,50100.0
2012-10-03 10:00:00,5.32,5.36,5.28,5.34,38100.0,5.32,5.36,5.28,5.34,38100.0
2012-10-03 10:30:00,5.34,5.35,5.28,5.3,22700.0,5.34,5.35,5.28,5.3,22700.0
2012-10-03 11:00:00,5.3,5.37,5.29,5.35,27600.0,5.3,5.37,5.29,5.35,27600.0
2012-10-03 11:30:00,5.35,5.4,5.35,5.39,53900.0,5.35,5.4,5.35,5.39,53900.0
2012-10-03 12:00:00,5.39,5.4,5.37,5.39,22400.0,5.39,5.4,5.37,5.39,22400.0
2012-10-03 12:30:00,5.39,5.39,5.36,5.37,10200.0,5.39,5.39,5.36,5.37,10200.0
2012-10-03 13:00:00,5.36,5.37,5.35,5.35,12900.0,5.36,5.37,5.35,5.35,12900.0
2012-10-03 13:30:00,5.35,5.37,5.33,5.36,32300.0,5.35,5.37,5.33,5.36,32300.0
2012-10-03 14:00:00,5.36,5.36,5.33,5.33,26900.0,5.36,5.36,5.33,5.33,26900.0
2012-10-03 14:30:00,5.34,5.35,5.31,5.32,28400.0,5.34,5.35,5.31,5.32,28400.0
2012-10-03 15:00:00,5.31,5.36,5.31,5.35,49200.0,5.31,5.36,5.31,5.35,49200.0
2012-10-03 15:30:00,5.36,5.36,5.33,5.35,58400.0,5.36,5.36,5.33,5.35,58400.0
2012-10-04 09:30:00,5.39,5.39,5.3,5.31,31600.0,5.39,5.39,5.3,5.31,31600.0
2012-10-04 10:00:00,5.31,5.39,5.27,5.34,31000.0,5.31,5.39,5.27,5.34,31000.0
2012-10-04 10:30:00,5.34,5.34,5.32,5.33,10000.0,5.34,5.34,5.32,5.33,10000.0
2012-10-04 11:00:00,5.33,5.33,5.31,5.31,82400.0,5.33,5.33,5.31,5.31,82400.0
2012-10-04 11:30:00,5.31,5.33,5.29,5.32,24700.0,5.31,5.33,5.29,5.32,24700.0
2012-10-04 12:00:00,5.32,5.36,5.32,5.36,28700.0,5.32,5.36,5.32,5.36,28700.0
2012-10-04 12:30:00,5.36,5.38,5.36,5.37,18300.0,5.36,5.38,5.36,5.37,18300.0
2012-10-04 13:00:00,5.38,5.42,5.38,5.42,29900.0,5.38,5.42,5.38,5.42,29900.0
2012-10-04 13:30:00,5.42,5.46,5.42,5.46,38700.0,5.42,5.46,5.42,5.46,38700.0
2012-10-04 14:00:00,5.46,5.47,5.44,5.45,76300.0,5.46,5.47,5.44,5.45,76300.0
2012-10-04 14:30:00,5.46,5.49,5.45,5.46,55500.0,5.46,5.49,5.45,5.46,55500.0
2012-10-04 15:00:00,5.46,5.47,5.43,5.43,27900.0,5.46,5.47,5.43,5.43,27900.0
2012-10-04 15:30:00,5.43,5.44,5.39,5.43,136800.0,5.43,5.44,5.39,5.43,136800.0
2012-10-05 09:30:00,5.44,5.47,5.36,5.44,56500.0,5.44,5.47,5.36,5.44,56500.0
2012-10-05 10:00:00,5.44,5.49,5.42,5.49,32600.0,5.44,5.49,5.42,5.49,32600.0
2012-10-05 10:30:00,5.49,5.49,5.44,5.46,21800.0,5.49,5.49,5.44,5.46,21800.0
2012-10-05 11:00:00,5.46,5.47,5.41,5.42,19800.0,5.46,5.47,5.41,5.42,19800.0
2012-10-05 11:30:00,5.41,5.44,5.39,5.4,32700.0,5.41,5.44,5.39,5.4,32700.0
2012-10-05 12:00:00,5.4,5.42,5.4,5.41,23600.0,5.4,5.42,5.4,5.41,23600.0
2012-10-05 12:30:00,5.41,5.44,5.39,5.4,30500.0,5.41,5.44,5.39,5.4,30500.0
2012-10-05 13:00:00,5.41,5.42,5.38,5.39,26100.0,5.41,5.42,5.38,5.39,26100.0
2012-10-05 13:30:00,5.39,5.42,5.39,5.41,20000.0,5.39,5.42,5.39,5.41,20000.0
2012-10-05 14:00:00,5.41,5.42,5.4,5.41,18800.0,5.41,5.42,5.4,5.41,18800.0
2012-10-05 14:30:00,5.4,5.41,5.37,5.38,66600.0,5.4,5.41,5.37,5.38,66600.0
2012-10-05 15:00:00,5.38,5.42,5.37,5.41,94800.0,5.38,5.42,5.37,5.41,94800.0
2012-10-05 15:30:00,5.4,5.4,5.37,5.39,115600.0,5.4,5.4,5.37,5.39,115600.0
2012-10-08 09:30:00,5.37,5.37,5.25,5.28,57000.0,5.37,5.37,5.25,5.28,57000.0
2012-10-08 10:00:00,5.29,5.37,5.25,5.26,55800.0,5.29,5.37,5.25,5.26,55800.0
2012-10-08 10:30:00,5.26,5.29,5.25,5.26,25600.0,5.26,5.29,5.25,5.26,25600.0
2012-10-08 11:00:00,5.25,5.27,5.22,5.24,75100.0,5.25,5.27,5.22,5.24,75100.0
2012-10-08 11:30:00,5.25,5.27,5.23,5.27,22100.0,5.25,5.27,5.23,5.27,22100.0
2012-10-08 12:00:00,5.27,5.27,5.24,5.24,29800.0,5.27,5.27,5.24,5.24,29800.0
2012-10-08 12:30:00,5.24,5.25,5.24,5.24,10400.0,5.24,5.25,5.24,5.24,10400.0
2012-10-08 13:00:00,5.24,5.24,5.22,5.23,43700.0,5.24,5.24,5.22,5.23,43700.0
2012-10-08 13:30:00,5.23,5.23,5.17,5.2,62400.0,5.23,5.23,5.17,5.2,62400.0
2012-10-08 14:00:00,5.2,5.21,5.18,5.21,85100.0,5.2,5.21,5.18,5.21,85100.0
2012-10-08 14:30:00,5.2,5.21,5.18,5.19,22100.0,5.2,5.21,5.18,5.19,22100.0
2012-10-08 15:00:00,5.19,5.21,5.18,5.21,30700.0,5.19,5.21,5.18,5.21,30700.0
2012-10-08 15:30:00,5.2,5.2,5.18,5.2,78000.0,5.2,5.2,5.18,5.2,78000.0
2012-10-09 09:30:00,5.19,5.19,5.13,5.17,41500.0,5.19,5.19,5.13,5.17,41500.0
2012-10-09 10:00:00,5.17,5.23,5.17,5.19,38300.0,5.17,5.23,5.17,5.19,38300.0
2012-10-09 10:30:00,5.19,5.19,5.08,5.09,74900.0,5.19,5.19,5.08,5.09,74900.0
2012-10-09 11:00:00,5.09,5.14,5.08,5.13,35800.0,5.09,5.14,5.08,5.13,35800.0
2012-10-09 11:30:00,5.12,5.14,5.09,5.11,24300.0,5.12,5.14,5.09,5.11,24300.0
2012-10-09 12:00:00,5.12,5.18,5.12,5.15,28500.0,5.12,5.18,5.12,5.15,28500.0
2012-10-09 12:30:00,5.15,5.15,5.11,5.13,45300.0,5.15,5.15,5.11,5.13,45300.0
2012-10-09 13:00:00,5.13,5.15,5.1,5.13,24000.0,5.13,5.15,5.1,5.13,24000.0
2012-10-09 13:30:00,5.13,5.17,5.13,5.16,13500.0,5.13,5.17,5.13,5.16,13500.0
2012-10-09 14:00:00,5.15,5.15,5.12,5.13,18600.0,5.15,5.15,5.12,5.13,18600.0
2012-10-09 14:30:00,5.13,5.15,5.12,5.14,40300.0,5.13,5.15,5.12,5.14,40300.0
2012-10-09 15:00:00,5.15,5.15,5.11,5.11,42400.0,5.15,5.15,5.11,5.11,42400.0
2012-10-09 15:30:00,5.1,5.14,5.1,5.13,124600.0,5.1,5.14,5.1,5.13,124600.0
2012-10-10 09:30:00,5.15,5.19,5.07,5.15,52000.0,5.15,5.19,5.07,5.15,52000.0
2012-10-10 10:00:00,5.15,5.17,5.14,5.16,27700.0,5.15,5.17,5.14,5.16,27700.0
2012-10-10 10:30:00,5.16,5.18,5.15,5.17,20800.0,5.16,5.18,5.15,5.17,20800.0
2012-10-10 11:00:00,5.17,5.17,5.11,5.11,26300.0,5.17,5.17,5.11,5.11,26300.0
2012-10-10 11:30:00,5.12,5.14,5.09,5.13,37600.0,5.12,5.14,5.09,5.13,37600.0
2012-10-10 12:00:00,5.13,5.15,5.12,5.12,16500.0,5.13,5.15,5.12,5.12,16500.0
2012-10-10 12:30:00,5.12,5.13,5.1,5.11,21000.0,5.12,5.13,5.1,5.11,21000.0
2012-10-10 13:00:00,5.12,5.15,5.1,5.13,26400.0,5.12,5.15,5.1,5.13,26400.0
2012-10-10 13:30:00,5.12,5.15,5.12,5.14,17300.0,5.12,5.15,5.12,5.14,17300.0
2012-10-10 14:00:00,5.14,5.18,5.14,5.17,26600.0,5.14,5.18,5.14,5.17,26600.0
2012-10-10 14:30:00,5.17,5.17,5.14,5.16,18000.0,5.17,5.17,5.14,5.16,18000.0
2012-10-10 15:00:00,5.16,5.18,5.14,5.15,26000.0,5.16,5.18,5.14,5.15,26000.0
2012-10-10 15:30:00,5.15,5.18,5.14,5.18,80100.0,5.15,5.18,5.14,5.18,80100.0
2012-10-11 09:30:00,5.23,5.27,5.21,5.27,52800.0,5.23,5.27,5.21,5.27,52800.0
2012-10-11 10:00:00,5.26,5.28,5.24,5.24,29300.0,5.26,5.28,5.24,5.24,29300.0
2012-10-11 10:30:00,5.24,5.28,5.23,5.26,17000.0,5.24,5.28,5.23,5.26,17000.0
2012-10-11 11:00:00,5.27,5.27,5.23,5.26,15000.0,5.27,5.27,5.23,5.26,15000.0
2012-10-11 11:30:00,5.26,5.26,5.18,5.22,20600.0,5.26,5.26,5.18,5.22,20600.0
2012-10-11 12:00:00,5.21,5.24,5.2,5.2,12400.0,5.21,5.24,5.2,5.2,12400.0
2012-10-11 12:30:00,5.2,5.24,5.2,5.22,16200.0,5.2,5.24,5.2,5.22,16200.0
2012-10-11 13:00:00,5.21,5.21,5.18,5.18,16900.0,5.21,5.21,5.18,5.18,16900.0
2012-10-11 13:30:00,5.18,5.19,5.14,5.16,81200.0,5.18,5.19,5.14,5.16,81200.0
2012-10-11 14:00:00,5.15,5.18,5.15,5.18,20500.0,5.15,5.18,5.15,5.18,20500.0
2012-10-11 14:30:00,5.18,5.19,5.16,5.18,6100.0,5.18,5.19,5.16,5.18,6100.0
2012-10-11 15:00:00,5.18,5.22,5.17,5.21,16900.0,5.18,5.22,5.17,5.21,16900.0
2012-10-11 15:30:00,5.21,5.21,5.19,5.19,39100.0,5.21,5.21,5.19,5.19,39100.0
2012-10-12 09:30:00,5.13,5.16,4.98,5.0,235800.0,5.13,5.16,4.98,5.0,235800.0
2012-10-12 10:00:00,5.0,5.04,4.98,5.0,168400.0,5.0,5.04,4.98,5.0,168400.0
2012-10-12 10:30:00,5.0,5.01,4.95,4.98,134500.0,5.0,5.01,4.95,4.98,134500.0
2012-10-12 11:00:00,4.98,4.99,4.92,4.97,90100.0,4.98,4.99,4.92,4.97,90100.0
2012-10-12 11:30:00,4.96,4.96,4.94,4.96,22100.0,4.96,4.96,4.94,4.96,22100.0
2012-10-12 12:00:00,4.96,4.98,4.96,4.96,37600.0,4.96,4.98,4.96,4.96,37600.0
2012-10-12 12:30:00,4.96,4.99,4.94,4.98,37800.0,4.96,4.99,4.94,4.98,37800.0
2012-10-12 13:00:00,4.98,4.99,4.96,4.98,21500.0,4.98,4.99,4.96,4.98,21500.0
2012-10-12 13:30:00,4.98,4.99,4.96,4.96,16500.0,4.98,4.99,4.96,4.96,16500.0
2012-10-12 14:00:00,4.97,4.97,4.96,4.96,13600.0,4.97,4.97,4.96,4.96,13600.0
2012-10-12 14:30:00,4.96,4.99,4.95,4.98,26500.0,4.96,4.99,4.95,4.98,26500.0
2012-10-12 15:00:00,4.99,4.99,4.95,4.96,32500.0,4.99,4.99,4.95,4.96,32500.0
2012-10-12 15:30:00,4.96,4.96,4.93,4.95,111700.0,4.96,4.96,4.93,4.95,111700.0
2012-10-15 09:30:00,4.97,4.99,4.93,4.96,32000.0,4.97,4.99,4.93,4.96,32000.0
2012-10-15 10:00:00,4.96,5.01,4.95,4.96,57500.0,4.96,5.01,4.95,4.96,57500.0
2012-10-15 10:30:00,4.96,4.96,4.93,4.94,13700.0,4.96,4.96,4.93,4.94,13700.0
2012-10-15 11:00:00,4.94,4.97,4.93,4.97,23300.0,4.94,4.97,4.93,4.97,23300.0
2012-10-15 11:30:00,4.97,5.0,4.94,4.95,61100.0,4.97,5.0,4.94,4.95,61100.0
2012-10-15 12:00:00,4.95,4.96,4.93,4.96,25300.0,4.95,4.96,4.93,4.96,25300.0
2012-10-15 12:30:00,4.96,4.97,4.95,4.95,15900.0,4.96,4.97,4.95,4.95,15900.0
2012-10-15 13:00:00,4.96,4.98,4.96,4.97,38600.0,4.96,4.98,4.96,4.97,38600.0
2012-10-15 13:30:00,4.98,4.98,4.96,4.96,15500.0,4.98,4.98,4.96,4.96,15500.0
2012-10-15 14:00:00,4.96,4.97,4.96,4.96,16000.0,4.96,4.97,4.96,4.96,16000.0
2012-10-15 14:30:00,4.96,4.96,4.93,4.94,34900.0,4.96,4.96,4.93,4.94,34900.0
2012-10-15 15:00:00,4.94,4.96,4.94,4.95,44600.0,4.94,4.96,4.94,4.95,44600.0
2012-10-15 15:30:00,4.95,4.98,4.94,4.98,69200.0,4.95,4.98,4.94,4.98,69200.0
2012-10-16 09:30:00,5.01,5.03,4.98,5.0,57000.0,5.01,5.03,4.98,5.0,57000.0
2012-10-16 10:00:00,5.0,5.01,4.93,4.94,60400.0,5.0,5.01,4.93,4.94,60400.0
2012-10-16 10:30:00,4.95,4.97,4.94,4.96,62200.0,4.95,4.97,4.94,4.96,62200.0
2012-10-16 11:00:00,4.96,4.96,4.9,4.92,100600.0,4.96,4.96,4.9,4.92,100600.0
2012-10-16 11:30:00,4.92,4.92,4.9,4.92,47700.0,4.92,4.92,4.9,4.92,47700.0
2012-10-16 12:00:00,4.93,4.95,4.92,4.93,61600.0,4.93,4.95,4.92,4.93,61600.0
2012-10-16 12:30:00,4.93,4.95,4.93,4.94,26800.0,4.93,4.95,4.93,4.94,26800.0
2012-10-16 13:00:00,4.94,4.95,4.94,4.94,12600.0,4.94,4.95,4.94,4.94,12600.0
2012-10-16 13:30:00,4.95,4.95,4.94,4.94,11600.0,4.95,4.95,4.94,4.94,11600.0
2012-10-16 14:00:00,4.95,4.96,4.94,4.94,31200.0,4.95,4.96,4.94,4.94,31200.0
2012-10-16 14:30:00,4.95,4.95,4.92,4.92,51000.0,4.95,4.95,4.92,4.92,51000.0
2012-10-16 15:00:00,4.92,4.93,4.92,4.92,37100.0,4.92,4.93,4.92,4.92,37100.0
2012-10-16 15:30:00,4.93,4.97,4.92,4.94,130000.0,4.93,4.97,4.92,4.94,130000.0
2012-10-17 09:30:00,4.94,4.97,4.91,4.96,45200.0,4.94,4.97,4.91,4.96,45200.0
2012-10-17 10:00:00,4.96,5.0,4.94,4.94,49300.0,4.96,5.0,4.94,4.94,49300.0
2012-10-17 10:30:00,4.95,4.96,4.94,4.94,19500.0,4.95,4.96,4.94,4.94,19500.0
2012-10-17 11:00:00,4.95,4.95,4.92,4.94,46100.0,4.95,4.95,4.92,4.94,46100.0
2012-10-17 11:30:00,4.94,4.95,4.94,4.94,22900.0,4.94,4.95,4.94,4.94,22900.0
2012-10-17 12:00:00,4.95,4.98,4.94,4.96,28600.0,4.95,4.98,4.94,4.96,28600.0
2012-10-17 12:30:00,4.97,4.97,4.95,4.95,36100.0,4.97,4.97,4.95,4.95,36100.0
2012-10-17 13:00:00,4.96,4.96,4.93,4.94,34600.0,4.96,4.96,4.93,4.94,34600.0
2012-10-17 13:30:00,4.95,4.95,4.92,4.95,139100.0,4.95,4.95,4.92,4.95,139100.0
2012-10-17 14:00:00,4.95,4.96,4.94,4.96,56600.0,4.95,4.96,4.94,4.96,56600.0
2012-10-17 14:30:00,4.96,4.97,4.95,4.96,25000.0,4.96,4.97,4.95,4.96,25000.0
2012-10-17 15:00:00,4.96,4.97,4.95,4.96,37800.0,4.96,4.97,4.95,4.96,37800.0
2012-10-17 15:30:00,4.96,4.99,4.96,4.96,146300.0,4.96,4.99,4.96,4.96,146300.0
2012-10-18 09:30:00,4.96,5.08,4.93,5.05,81100.0,4.96,5.08,4.93,5.05,81100.0
2012-10-18 10:00:00,5.05,5.08,4.95,4.97,59900.0,5.05,5.08,4.95,4.97,59900.0
2012-10-18 10:30:00,4.97,5.01,4.96,4.98,34300.0,4.97,5.01,4.96,4.98,34300.0
2012-10-18 11:00:00,4.99,5.04,4.99,5.04,52500.0,4.99,5.04,4.99,5.04,52500.0
2012-10-18 11:30:00,5.04,5.16,5.04,5.16,115200.0,5.04,5.16,5.04,5.16,115200.0
2012-10-18 12:00:00,5.14,5.15,5.1,5.13,59700.0,5.14,5.15,5.1,5.13,59700.0
2012-10-18 12:30:00,5.13,5.13,5.06,5.06,46700.0,5.13,5.13,5.06,5.06,46700.0
2012-10-18 13:00:00,5.06,5.08,4.99,5.02,154600.0,5.06,5.08,4.99,5.02,154600.0
2012-10-18 13:30:00,5.02,5.03,5.0,5.01,30400.0,5.02,5.03,5.0,5.01,30400.0
2012-10-18 14:00:00,5.01,5.02,5.0,5.0,28400.0,5.01,5.02,5.0,5.0,28400.0
2012-10-18 14:30:00,5.0,5.01,4.97,4.98,54600.0,5.0,5.01,4.97,4.98,54600.0
2012-10-18 15:00:00,4.99,4.99,4.95,4.99,81200.0,4.99,4.99,4.95,4.99,81200.0
2012-10-18 15:30:00,4.99,5.01,4.94,4.94,224500.0,4.99,5.01,4.94,4.94,224500.0
2012-10-19 09:30:00,5.09,5.11,4.97,5.04,241200.0,5.09,5.11,4.97,5.04,241200.0
2012-10-19 10:00:00,5.05,5.05,4.95,4.97,153100.0,5.05,5.05,4.95,4.97,153100.0
2012-10-19 10:30:00,4.96,5.04,4.89,5.04,188000.0,4.96,5.04,4.89,5.04,188000.0
2012-10-19 11:00:00,5.03,5.04,4.92,4.98,76000.0,5.03,5.04,4.92,4.98,76000.0
2012-10-19 11:30:00,4.98,4.99,4.92,4.93,58700.0,4.98,4.99,4.92,4.93,58700.0
2012-10-19 12:00:00,4.94,4.95,4.9,4.9,98900.0,4.94,4.95,4.9,4.9,98900.0
2012-10-19 12:30:00,4.9,4.92,4.88,4.9,113400.0,4.9,4.92,4.88,4.9,113400.0
2012-10-19 13:00:00,4.89,4.9,4.85,4.88,79700.0,4.89,4.9,4.85,4.88,79700.0
2012-10-19 13:30:00,4.89,4.89,4.83,4.85,119500.0,4.89,4.89,4.83,4.85,119500.0
2012-10-19 14:00:00,4.85,4.88,4.84,4.85,59000.0,4.85,4.88,4.84,4.85,59000.0
2012-10-19 14:30:00,4.84,4.89,4.84,4.87,98800.0,4.84,4.89,4.84,4.87,98800.0
2012-10-19 15:00:00,4.87,4.87,4.84,4.85,110700.0,4.87,4.87,4.84,4.85,110700.0
2012-10-19 15:30:00,4.84,4.86,4.79,4.8,203700.0,4.84,4.86,4.79,4.8,203700.0
2012-10-22 09:30:00,4.77,4.82,4.72,4.75,111200.0,4.77,4.82,4.72,4.75,111200.0
2012-10-22 10:00:00,4.75,4.83,4.74,4.83,99400.0,4.75,4.83,4.74,4.83,99400.0
2012-10-22 10:30:00,4.83,4.84,4.78,4.78,97800.0,4.83,4.84,4.78,4.78,97800.0
2012-10-22 11:00:00,4.79,4.79,4.75,4.75,23900.0,4.79,4.79,4.75,4.75,23900.0
2012-10-22 11:30:00,4.76,4.82,4.75,4.82,73200.0,4.76,4.82,4.75,4.82,73200.0
2012-10-22 12:00:00,4.81,4.85,4.8,4.82,45900.0,4.81,4.85,4.8,4.82,45900.0
2012-10-22 12:30:00,4.83,4.85,4.82,4.82,29200.0,4.83,4.85,4.82,4.82,29200.0
2012-10-22 13:00:00,4.83,4.83,4.75,4.75,91200.0,4.83,4.83,4.75,4.75,91200.0
2012-10-22 13:30:00,4.75,4.78,4.74,4.76,87700.0,4.75,4.78,4.74,4.76,87700.0
2012-10-22 14:00:00,4.77,4.8,4.76,4.79,26200.0,4.77,4.8,4.76,4.79,26200.0
2012-10-22 14:30:00,4.79,4.81,4.78,4.79,37800.0,4.79,4.81,4.78,4.79,37800.0
2012-10-22 15:00:00,4.79,4.83,4.77,4.79,61300.0,4.79,4.83,4.77,4.79,61300.0
2012-10-22 15:30:00,4.78,4.8,4.76,4.78,159000.0,4.78,4.8,4.76,4.78,159000.0
2012-10-23 09:30:00,4.71,4.78,4.7,4.76,71700.0,4.71,4.78,4.7,4.76,71700.0
2012-10-23 10:00:00,4.75,4.78,4.7,4.73,41800.0,4.75,4.78,4.7,4.73,41800.0
2012-10-23 10:30:00,4.74,4.74,4.71,4.74,31000.0,4.74,4.74,4.71,4.74,31000.0
2012-10-23 11:00:00,4.73,4.75,4.73,4.74,29700.0,4.73,4.75,4.73,4.74,29700.0
2012-10-23 11:30:00,4.73,4.76,4.71,4.74,29900.0,4.73,4.76,4.71,4.74,29900.0
2012-10-23 12:00:00,4.73,4.76,4.73,4.75,20100.0,4.73,4.76,4.73,4.75,20100.0
2012-10-23 12:30:00,4.75,4.81,4.75,4.8,49000.0,4.75,4.81,4.75,4.8,49000.0
2012-10-23 13:00:00,4.81,4.85,4.8,4.81,62000.0,4.81,4.85,4.8,4.81,62000.0
2012-10-23 13:30:00,4.82,4.82,4.79,4.79,25500.0,4.82,4.82,4.79,4.79,25500.0
2012-10-23 14:00:00,4.79,4.81,4.78,4.79,33300.0,4.79,4.81,4.78,4.79,33300.0
2012-10-23 14:30:00,4.79,4.84,4.79,4.84,17900.0,4.79,4.84,4.79,4.84,17900.0
2012-10-23 15:00:00,4.83,4.85,4.82,4.82,52200.0,4.83,4.85,4.82,4.82,52200.0
2012-10-23 15:30:00,4.82,4.85,4.79,4.83,110800.0,4.82,4.85,4.79,4.83,110800.0
2012-10-24 09:30:00,4.65,4.84,4.65,4.72,63300.0,4.65,4.84,4.65,4.72,63300.0
2012-10-24 10:00:00,4.72,4.73,4.66,4.68,72400.0,4.72,4.73,4.66,4.68,72400.0
2012-10-24 10:30:00,4.68,4.69,4.66,4.67,43200.0,4.68,4.69,4.66,4.67,43200.0
2012-10-24 11:00:00,4.67,4.68,4.62,4.64,67800.0,4.67,4.68,4.62,4.64,67800.0
2012-10-24 11:30:00,4.64,4.64,4.6,4.6,27900.0,4.64,4.64,4.6,4.6,27900.0
2012-10-24 12:00:00,4.6,4.63,4.6,4.62,22700.0,4.6,4.63,4.6,4.62,22700.0
2012-10-24 12:30:00,4.61,4.66,4.61,4.65,38400.0,4.61,4.66,4.61,4.65,38400.0
2012-10-24 13:00:00,4.66,4.66,4.64,4.65,15300.0,4.66,4.66,4.64,4.65,15300.0
2012-10-24 13:30:00,4.65,4.67,4.64,4.67,22200.0,4.65,4.67,4.64,4.67,22200.0
2012-10-24 14:00:00,4.66,4.68,4.63,4.67,65100.0,4.66,4.68,4.63,4.67,65100.0
2012-10-24 14:30:00,4.67,4.67,4.64,4.66,23000.0,4.67,4.67,4.64,4.66,23000.0
2012-10-24 15:00:00,4.66,4.66,4.61,4.63,43400.0,4.66,4.66,4.61,4.63,43400.0
2012-10-24 15:30:00,4.63,4.63,4.6,4.62,107300.0,4.63,4.63,4.6,4.62,107300.0
2012-10-25 09:30:00,4.68,4.76,4.66,4.69,58200.0,4.68,4.76,4.66,4.69,58200.0
2012-10-25 10:00:00,4.68,4.75,4.66,4.71,67700.0,4.68,4.75,4.66,4.71,67700.0
2012-10-25 10:30:00,4.72,4.77,4.71,4.75,50800.0,4.72,4.77,4.71,4.75,50800.0
2012-10-25 11:00:00,4.74,4.78,4.72,4.73,38900.0,4.74,4.78,4.72,4.73,38900.0
2012-10-25 11:30:00,4.73,4.74,4.68,4.7,42100.0,4.73,4.74,4.68,4.7,42100.0
2012-10-25 12:00:00,4.7,4.74,4.7,4.73,23800.0,4.7,4.74,4.7,4.73,23800.0
2012-10-25 12:30:00,4.73,4.74,4.72,4.74,20800.0,4.73,4.74,4.72,4.74,20800.0
2012-10-25 13:00:00,4.74,4.75,4.71,4.73,42600.0,4.74,4.75,4.71,4.73,42600.0
2012-10-25 13:30:00,4.73,4.73,4.71,4.72,18600.0,4.73,4.73,4.71,4.72,18600.0
2012-10-25 14:00:00,4.72,4.72,4.7,4.7,13800.0,4.72,4.72,4.7,4.7,13800.0
2012-10-25 14:30:00,4.7,4.74,4.7,4.72,27600.0,4.7,4.74,4.7,4.72,27600.0
2012-10-25 15:00:00,4.71,4.72,4.7,4.71,41300.0,4.71,4.72,4.7,4.71,41300.0
2012-10-25 15:30:00,4.7,4.74,4.7,4.74,62200.0,4.7,4.74,4.7,4.74,62200.0
2012-10-26 09:30:00,4.73,4.83,4.7,4.76,54200.0,4.73,4.83,4.7,4.76,54200.0
2012-10-26 10:00:00,4.74,4.76,4.72,4.72,42100.0,4.74,4.76,4.72,4.72,42100.0
2012-10-26 10:30:00,4.72,4.73,4.7,4.7,12200.0,4.72,4.73,4.7,4.7,12200.0
2012-10-26 11:00:00,4.7,4.71,4.69,4.71,25700.0,4.7,4.71,4.69,4.71,25700.0
2012-10-26 11:30:00,4.71,4.72,4.67,4.68,34500.0,4.71,4.72,4.67,4.68,34500.0
2012-10-26 12:00:00,4.68,4.69,4.63,4.69,45300.0,4.68,4.69,4.63,4.69,45300.0
2012-10-26 12:30:00,4.68,4.7,4.67,4.7,23100.0,4.68,4.7,4.67,4.7,23100.0
2012-10-26 13:00:00,4.7,4.71,4.69,4.69,17500.0,4.7,4.71,4.69,4.69,17500.0
2012-10-26 13:30:00,4.69,4.73,4.69,4.71,15900.0,4.69,4.73,4.69,4.71,15900.0
2012-10-26 14:00:00,4.71,4.73,4.71,4.73,16200.0,4.71,4.73,4.71,4.73,16200.0
2012-10-26 14:30:00,4.72,4.74,4.71,4.73,20800.0,4.72,4.74,4.71,4.73,20800.0
2012-10-26 15:00:00,4.73,4.75,4.72,4.75,23600.0,4.73,4.75,4.72,4.75,23600.0
2012-10-26 15:30:00,4.75,4.76,4.73,4.75,71700.0,4.75,4.76,4.73,4.75,71700.0
2012-10-31 09:30:00,4.73,4.8,4.7,4.78,38100.0,4.73,4.8,4.7,4.78,38100.0
2012-10-31 10:00:00,4.77,4.79,4.75,4.76,21700.0,4.77,4.79,4.75,4.76,21700.0
2012-10-31 10:30:00,4.75,4.75,4.74,4.74,14100.0,4.75,4.75,4.74,4.74,14100.0
2012-10-31 11:00:00,4.74,4.74,4.71,4.72,15500.0,4.74,4.74,4.71,4.72,15500.0
2012-10-31 11:30:00,4.73,4.74,4.71,4.73,32400.0,4.73,4.74,4.71,4.73,32400.0
2012-10-31 12:00:00,4.73,4.74,4.72,4.72,10300.0,4.73,4.74,4.72,4.72,10300.0
2012-10-31 12:30:00,4.72,4.72,4.69,4.69,17100.0,4.72,4.72,4.69,4.69,17100.0
2012-10-31 13:00:00,4.7,4.7,4.65,4.67,30000.0,4.7,4.7,4.65,4.67,30000.0
2012-10-31 13:30:00,4.67,4.69,4.67,4.68,19000.0,4.67,4.69,4.67,4.68,19000.0
2012-10-31 14:00:00,4.68,4.74,4.68,4.74,25100.0,4.68,4.74,4.68,4.74,25100.0
2012-10-31 14:30:00,4.74,4.78,4.73,4.78,30600.0,4.74,4.78,4.73,4.78,30600.0
2012-10-31 15:00:00,4.77,4.8,4.77,4.79,63500.0,4.77,4.8,4.77,4.79,63500.0
2012-10-31 15:30:00,4.79,4.85,4.79,4.83,146500.0,4.79,4.85,4.79,4.83,146500.0
2012-11-01 09:30:00,4.83,4.97,4.83,4.96,85400.0,4.83,4.97,4.83,4.96,85400.0
2012-11-01 10:00:00,4.96,5.02,4.94,4.99,92900.0,4.96,5.02,4.94,4.99,92900.0
2012-11-01 10:30:00,4.99,5.02,4.97,4.98,52900.0,4.99,5.02,4.97,4.98,52900.0
2012-11-01 11:00:00,4.97,4.99,4.95,4.95,47500.0,4.97,4.99,4.95,4.95,47500.0
2012-11-01 11:30:00,4.96,5.05,4.96,5.04,62300.0,4.96,5.05,4.96,5.04,62300.0
2012-11-01 12:00:00,5.05,5.06,5.0,5.02,57300.0,5.05,5.06,5.0,5.02,57300.0
2012-11-01 12:30:00,5.03,5.03,5.0,5.0,39800.0,5.03,5.03,5.0,5.0,39800.0
2012-11-01 13:00:00,5.0,5.0,4.93,4.94,60300.0,5.0,5.0,4.93,4.94,60300.0
2012-11-01 13:30:00,4.94,4.97,4.94,4.97,31500.0,4.94,4.97,4.94,4.97,31500.0
2012-11-01 14:00:00,4.96,4.98,4.95,4.98,28800.0,4.96,4.98,4.95,4.98,28800.0
2012-11-01 14:30:00,4.98,5.0,4.97,5.0,32400.0,4.98,5.0,4.97,5.0,32400.0
2012-11-01 15:00:00,4.99,5.0,4.98,5.0,43900.0,4.99,5.0,4.98,5.0,43900.0
2012-11-01 15:30:00,5.0,5.06,4.99,5.03,290600.0,5.0,5.06,4.99,5.03,290600.0
2012-11-02 09:30:00,4.81,4.97,4.81,4.91,126800.0,4.81,4.97,4.81,4.91,126800.0
2012-11-02 10:00:00,4.91,4.93,4.88,4.91,42300.0,4.91,4.93,4.88,4.91,42300.0
2012-11-02 10:30:00,4.92,4.95,4.9,4.94,34200.0,4.92,4.95,4.9,4.94,34200.0
2012-11-02 11:00:00,4.93,4.95,4.91,4.94,26200.0,4.93,4.95,4.91,4.94,26200.0
2012-11-02 11:30:00,4.94,4.97,4.92,4.94,33200.0,4.94,4.97,4.92,4.94,33200.0
2012-11-02 12:00:00,4.95,4.95,4.92,4.94,22100.0,4.95,4.95,4.92,4.94,22100.0
2012-11-02 12:30:00,4.94,4.96,4.94,4.94,15500.0,4.94,4.96,4.94,4.94,15500.0
2012-11-02 13:00:00,4.94,4.96,4.93,4.95,26300.0,4.94,4.96,4.93,4.95,26300.0
2012-11-02 13:30:00,4.95,4.97,4.93,4.93,28800.0,4.95,4.97,4.93,4.93,28800.0
2012-11-02 14:00:00,4.92,4.93,4.9,4.9,35700.0,4.92,4.93,4.9,4.9,35700.0
2012-11-02 14:30:00,4.9,4.9,4.84,4.85,59900.0,4.9,4.9,4.84,4.85,59900.0
2012-11-02 15:00:00,4.85,4.87,4.82,4.82,62400.0,4.85,4.87,4.82,4.82,62400.0
2012-11-02 15:30:00,4.82,4.85,4.8,4.83,139700.0,4.82,4.85,4.8,4.83,139700.0
2012-11-05 09:30:00,4.83,4.88,4.81,4.85,22800.0,4.83,4.88,4.81,4.85,22800.0
2012-11-05 10:00:00,4.86,4.9,4.86,4.89,33200.0,4.86,4.9,4.86,4.89,33200.0
2012-11-05 10:30:00,4.88,4.95,4.88,4.95,31300.0,4.88,4.95,4.88,4.95,31300.0
2012-11-05 11:00:00,4.95,4.96,4.91,4.93,35800.0,4.95,4.96,4.91,4.93,35800.0
2012-11-05 11:30:00,4.93,4.93,4.91,4.92,8300.0,4.93,4.93,4.91,4.92,8300.0
2012-11-05 12:00:00,4.92,4.92,4.88,4.89,14600.0,4.92,4.92,4.88,4.89,14600.0
2012-11-05 12:30:00,4.88,4.88,4.86,4.87,15800.0,4.88,4.88,4.86,4.87,15800.0
2012-11-05 13:00:00,4.88,4.88,4.86,4.86,14300.0,4.88,4.88,4.86,4.86,14300.0
2012-11-05 13:30:00,4.86,4.87,4.85,4.86,17600.0,4.86,4.87,4.85,4.86,17600.0
2012-11-05 14:00:00,4.87,4.9,4.86,4.9,34900.0,4.87,4.9,4.86,4.9,34900.0
2012-11-05 14:30:00,4.9,4.91,4.89,4.89,31400.0,4.9,4.91,4.89,4.89,31400.0
2012-11-05 15:00:00,4.9,4.9,4.88,4.89,20200.0,4.9,4.9,4.88,4.89,20200.0
2012-11-05 15:30:00,4.89,4.91,4.87,4.87,64800.0,4.89,4.91,4.87,4.87,64800.0
2012-11-06 09:30:00,4.92,5.0,4.92,5.0,62400.0,4.92,5.0,4.92,5.0,62400.0
2012-11-06 10:00:00,5.0,5.02,4.96,4.98,75200.0,5.0,5.02,4.96,4.98,75200.0
2012-11-06 10:30:00,4.98,5.03,4.98,5.01,53600.0,4.98,5.03,4.98,5.01,53600.0
2012-11-06 11:00:00,5.02,5.02,5.01,5.02,22700.0,5.02,5.02,5.01,5.02,22700.0
2012-11-06 11:30:00,5.02,5.06,5.01,5.04,126700.0,5.02,5.06,5.01,5.04,126700.0
2012-11-06 12:00:00,5.05,5.09,5.04,5.04,113300.0,5.05,5.09,5.04,5.04,113300.0
2012-11-06 12:30:00,5.04,5.05,5.02,5.02,45100.0,5.04,5.05,5.02,5.02,45100.0
2012-11-06 13:00:00,5.03,5.07,5.03,5.06,48500.0,5.03,5.07,5.03,5.06,48500.0
2012-11-06 13:30:00,5.06,5.07,5.04,5.04,44000.0,5.06,5.07,5.04,5.04,44000.0
2012-11-06 14:00:00,5.03,5.05,5.03,5.04,23100.0,5.03,5.05,5.03,5.04,23100.0
2012-11-06 14:30:00,5.04,5.05,5.01,5.01,72900.0,5.04,5.05,5.01,5.01,72900.0
2012-11-06 15:00:00,5.01,5.03,4.98,5.03,101700.0,5.01,5.03,4.98,5.03,101700.0
2012-11-06 15:30:00,5.02,5.03,5.0,5.02,142100.0,5.02,5.03,5.0,5.02,142100.0
2012-11-07 09:30:00,4.96,4.97,4.84,4.94,49700.0,4.96,4.97,4.84,4.94,49700.0
2012-11-07 10:00:00,4.94,4.94,4.85,4.86,44900.0,4.94,4.94,4.85,4.86,44900.0
2012-11-07 10:30:00,4.86,4.89,4.81,4.82,53100.0,4.86,4.89,4.81,4.82,53100.0
2012-11-07 11:00:00,4.81,4.85,4.81,4.82,49600.0,4.81,4.85,4.81,4.82,49600.0
2012-11-07 11:30:00,4.82,4.84,4.82,4.84,36900.0,4.82,4.84,4.82,4.84,36900.0
2012-11-07 12:00:00,4.83,4.85,4.83,4.83,23200.0,4.83,4.85,4.83,4.83,23200.0
2012-11-07 12:30:00,4.83,4.84,4.81,4.81,28400.0,4.83,4.84,4.81,4.81,28400.0
2012-11-07 13:00:00,4.82,4.85,4.82,4.83,29000.0,4.82,4.85,4.82,4.83,29000.0
2012-11-07 13:30:00,4.82,4.84,4.81,4.81,23900.0,4.82,4.84,4.81,4.81,23900.0
2012-11-07 14:00:00,4.81,4.83,4.81,4.82,25300.0,4.81,4.83,4.81,4.82,25300.0
2012-11-07 14:30:00,4.83,4.84,4.82,4.83,35800.0,4.83,4.84,4.82,4.83,35800.0
2012-11-07 15:00:00,4.83,4.84,4.82,4.82,54600.0,4.83,4.84,4.82,4.82,54600.0
2012-11-07 15:30:00,4.82,4.83,4.8,4.81,97200.0,4.82,4.83,4.8,4.81,97200.0
2012-11-08 09:30:00,4.8,4.8,4.7,4.71,57100.0,4.8,4.8,4.7,4.71,57100.0
2012-11-08 10:00:00,4.72,4.72,4.64,4.66,78000.0,4.72,4.72,4.64,4.66,78000.0
2012-11-08 10:30:00,4.67,4.71,4.63,4.64,90100.0,4.67,4.71,4.63,4.64,90100.0
2012-11-08 11:00:00,4.65,4.67,4.63,4.66,58600.0,4.65,4.67,4.63,4.66,58600.0
2012-11-08 11:30:00,4.66,4.66,4.62,4.64,53800.0,4.66,4.66,4.62,4.64,53800.0
2012-11-08 12:00:00,4.64,4.65,4.61,4.63,53900.0,4.64,4.65,4.61,4.63,53900.0
2012-11-08 12:30:00,4.63,4.63,4.6,4.63,52400.0,4.63,4.63,4.6,4.63,52400.0
2012-11-08 13:00:00,4.63,4.63,4.6,4.61,28100.0,4.63,4.63,4.6,4.61,28100.0
2012-11-08 13:30:00,4.62,4.63,4.6,4.63,18700.0,4.62,4.63,4.6,4.63,18700.0
2012-11-08 14:00:00,4.62,4.62,4.6,4.61,35000.0,4.62,4.62,4.6,4.61,35000.0
2012-11-08 14:30:00,4.61,4.64,4.61,4.62,31000.0,4.61,4.64,4.61,4.62,31000.0
2012-11-08 15:00:00,4.62,4.64,4.61,4.61,73300.0,4.62,4.64,4.61,4.61,73300.0
2012-11-08 15:30:00,4.61,4.61,4.57,4.58,128200.0,4.61,4.61,4.57,4.58,128200.0
2012-11-09 09:30:00,4.57,4.58,4.5,4.54,74500.0,4.57,4.58,4.5,4.54,74500.0
2012-11-09 10:00:00,4.53,4.58,4.53,4.58,32800.0,4.53,4.58,4.53,4.58,32800.0
2012-11-09 10:30:00,4.58,4.58,4.49,4.53,103600.0,4.58,4.58,4.49,4.53,103600.0
2012-11-09 11:00:00,4.53,4.54,4.51,4.53,25000.0,4.53,4.54,4.51,4.53,25000.0
2012-11-09 11:30:00,4.52,4.55,4.52,4.55,15200.0,4.52,4.55,4.52,4.55,15200.0
2012-11-09 12:00:00,4.55,4.56,4.54,4.55,12300.0,4.55,4.56,4.54,4.55,12300.0
2012-11-09 12:30:00,4.54,4.56,4.54,4.56,18500.0,4.54,4.56,4.54,4.56,18500.0
2012-11-09 13:00:00,4.56,4.58,4.53,4.54,49800.0,4.56,4.58,4.53,4.54,49800.0
2012-11-09 13:30:00,4.54,4.58,4.52,4.57,46600.0,4.54,4.58,4.52,4.57,46600.0
2012-11-09 14:00:00,4.58,4.58,4.54,4.58,33200.0,4.58,4.58,4.54,4.58,33200.0
2012-11-09 14:30:00,4.58,4.59,4.54,4.55,52100.0,4.58,4.59,4.54,4.55,52100.0
2012-11-09 15:00:00,4.54,4.54,4.51,4.52,52600.0,4.54,4.54,4.51,4.52,52600.0
2012-11-09 15:30:00,4.51,4.52,4.5,4.5,143600.0,4.51,4.52,4.5,4.5,143600.0
2012-11-12 09:30:00,4.52,4.56,4.48,4.51,25900.0,4.52,4.56,4.48,4.51,25900.0
2012-11-12 10:00:00,4.51,4.52,4.48,4.49,22100.0,4.51,4.52,4.48,4.49,22100.0
2012-11-12 10:30:00,4.5,4.5,4.44,4.44,18900.0,4.5,4.5,4.44,4.44,18900.0
2012-11-12 11:00:00,4.44,4.46,4.42,4.44,18000.0,4.44,4.46,4.42,4.44,18000.0
2012-11-12 11:30:00,4.44,4.45,4.43,4.44,13500.0,4.44,4.45,4.43,4.44,13500.0
2012-11-12 12:00:00,4.43,4.45,4.43,4.44,15500.0,4.43,4.45,4.43,4.44,15500.0
2012-11-12 12:30:00,4.44,4.46,4.44,4.45,8100.0,4.44,4.46,4.44,4.45,8100.0
2012-11-12 13:00:00,4.45,4.47,4.45,4.46,9700.0,4.45,4.47,4.45,4.46,9700.0
2012-11-12 13:30:00,4.47,4.47,4.45,4.46,9200.0,4.47,4.47,4.45,4.46,9200.0
2012-11-12 14:00:00,4.45,4.46,4.44,4.45,8200.0,4.45,4.46,4.44,4.45,8200.0
2012-11-12 14:30:00,4.44,4.46,4.43,4.46,30800.0,4.44,4.46,4.43,4.46,30800.0
2012-11-12 15:00:00,4.45,4.46,4.43,4.43,20000.0,4.45,4.46,4.43,4.43,20000.0
2012-11-12 15:30:00,4.44,4.45,4.43,4.43,63400.0,4.44,4.45,4.43,4.43,63400.0
2012-11-13 09:30:00,4.38,4.43,4.27,4.43,49400.0,4.38,4.43,4.27,4.43,49400.0
2012-11-13 10:00:00,4.43,4.43,4.34,4.36,49900.0,4.43,4.43,4.34,4.36,49900.0
2012-11-13 10:30:00,4.36,4.41,4.35,4.41,30300.0,4.36,4.41,4.35,4.41,30300.0
2012-11-13 11:00:00,4.41,4.42,4.41,4.41,12700.0,4.41,4.42,4.41,4.41,12700.0
2012-11-13 11:30:00,4.42,4.42,4.4,4.41,13500.0,4.42,4.42,4.4,4.41,13500.0
2012-11-13 12:00:00,4.41,4.41,4.36,4.37,48700.0,4.41,4.41,4.36,4.37,48700.0
2012-11-13 12:30:00,4.36,4.37,4.35,4.36,13600.0,4.36,4.37,4.35,4.36,13600.0
2012-11-13 13:00:00,4.36,4.38,4.35,4.37,17900.0,4.36,4.38,4.35,4.37,17900.0
2012-11-13 13:30:00,4.38,4.42,4.37,4.42,39200.0,4.38,4.42,4.37,4.42,39200.0
2012-11-13 14:00:00,4.42,4.46,4.42,4.46,24800.0,4.42,4.46,4.42,4.46,24800.0
2012-11-13 14:30:00,4.46,4.48,4.45,4.47,33100.0,4.46,4.48,4.45,4.47,33100.0
2012-11-13 15:00:00,4.46,4.48,4.43,4.44,37100.0,4.46,4.48,4.43,4.44,37100.0
2012-11-13 15:30:00,4.43,4.45,4.38,4.39,104600.0,4.43,4.45,4.38,4.39,104600.0
2012-11-14 09:30:00,4.4,4.45,4.39,4.4,21300.0,4.4,4.45,4.39,4.4,21300.0
2012-11-14 10:00:00,4.4,4.44,4.38,4.42,40500.0,4.4,4.44,4.38,4.42,40500.0
2012-11-14 10:30:00,4.42,4.43,4.32,4.33,47700.0,4.42,4.43,4.32,4.33,47700.0
2012-11-14 11:00:00,4.33,4.38,4.33,4.37,23100.0,4.33,4.38,4.33,4.37,23100.0
2012-11-14 11:30:00,4.37,4.38,4.36,4.38,87800.0,4.37,4.38,4.36,4.38,87800.0
2012-11-14 12:00:00,4.38,4.39,4.38,4.38,25500.0,4.38,4.39,4.38,4.38,25500.0
2012-11-14 12:30:00,4.39,4.39,4.38,4.38,13800.0,4.39,4.39,4.38,4.38,13800.0
2012-11-14 13:00:00,4.38,4.39,4.34,4.36,26900.0,4.38,4.39,4.34,4.36,26900.0
2012-11-14 13:30:00,4.35,4.38,4.34,4.35,23900.0,4.35,4.38,4.34,4.35,23900.0
2012-11-14 14:00:00,4.35,4.36,4.31,4.33,25400.0,4.35,4.36,4.31,4.33,25400.0
2012-11-14 14:30:00,4.33,4.33,4.3,4.32,18700.0,4.33,4.33,4.3,4.32,18700.0
2012-11-14 15:00:00,4.31,4.32,4.26,4.27,97500.0,4.31,4.32,4.26,4.27,97500.0
2012-11-14 15:30:00,4.28,4.28,4.22,4.23,143600.0,4.28,4.28,4.22,4.23,143600.0
2012-11-15 09:30:00,4.21,4.42,4.2,4.21,31000.0,4.21,4.42,4.2,4.21,31000.0
2012-11-15 10:00:00,4.2,4.26,4.2,4.22,64600.0,4.2,4.26,4.2,4.22,64600.0
2012-11-15 10:30:00,4.22,4.22,4.17,4.18,38300.0,4.22,4.22,4.17,4.18,38300.0
2012-11-15 11:00:00,4.19,4.19,4.14,4.14,36300.0,4.19,4.19,4.14,4.14,36300.0
2012-11-15 11:30:00,4.13,4.16,4.12,4.13,33700.0,4.13,4.16,4.12,4.13,33700.0
2012-11-15 12:00:00,4.13,4.14,4.08,4.08,60100.0,4.13,4.14,4.08,4.08,60100.0
2012-11-15 12:30:00,4.08,4.12,4.08,4.08,28400.0,4.08,4.12,4.08,4.08,28400.0
2012-11-15 13:00:00,4.09,4.09,4.08,4.08,4100.0,4.09,4.09,4.08,4.08,4100.0
2012-11-15 13:30:00,4.08,4.13,4.08,4.11,26500.0,4.08,4.13,4.08,4.11,26500.0
2012-11-15 14:00:00,4.11,4.12,4.11,4.12,22500.0,4.11,4.12,4.11,4.12,22500.0
2012-11-15 14:30:00,4.11,4.13,4.1,4.13,23500.0,4.11,4.13,4.1,4.13,23500.0
2012-11-15 15:00:00,4.13,4.13,4.11,4.11,68400.0,4.13,4.13,4.11,4.11,68400.0
2012-11-15 15:30:00,4.11,4.12,4.1,4.12,58000.0,4.11,4.12,4.1,4.12,58000.0
2012-11-16 09:30:00,4.08,4.13,4.06,4.08,69100.0,4.08,4.13,4.06,4.08,69100.0
2012-11-16 10:00:00,4.09,4.13,4.08,4.11,46000.0,4.09,4.13,4.08,4.11,46000.0
2012-11-16 10:30:00,4.11,4.14,4.09,4.09,21500.0,4.11,4.14,4.09,4.09,21500.0
2012-11-16 11:00:00,4.09,4.1,4.01,4.01,39600.0,4.09,4.1,4.01,4.01,39600.0
2012-11-16 11:30:00,4.01,4.08,4.01,4.06,56400.0,4.01,4.08,4.01,4.06,56400.0
2012-11-16 12:00:00,4.07,4.12,4.07,4.12,34000.0,4.07,4.12,4.07,4.12,34000.0
2012-11-16 12:30:00,4.12,4.15,4.11,4.11,17500.0,4.12,4.15,4.11,4.11,17500.0
2012-11-16 13:00:00,4.12,4.12,4.08,4.1,22400.0,4.12,4.12,4.08,4.1,22400.0
2012-11-16 13:30:00,4.1,4.11,4.09,4.1,17500.0,4.1,4.11,4.09,4.1,17500.0
2012-11-16 14:00:00,4.1,4.11,4.07,4.09,76100.0,4.1,4.11,4.07,4.09,76100.0
2012-11-16 14:30:00,4.08,4.09,4.06,4.08,26600.0,4.08,4.09,4.06,4.08,26600.0
2012-11-16 15:00:00,4.09,4.09,4.08,4.09,25700.0,4.09,4.09,4.08,4.09,25700.0
2012-11-16 15:30:00,4.09,4.11,4.07,4.08,100700.0,4.09,4.11,4.07,4.08,100700.0
2012-11-19 09:30:00,4.4,4.4,4.26,4.32,107900.0,4.4,4.4,4.26,4.32,107900.0
2012-11-19 10:00:00,4.32,4.35,4.31,4.31,46900.0,4.32,4.35,4.31,4.31,46900.0
2012-11-19 10:30:00,4.32,4.45,4.32,4.41,99600.0,4.32,4.45,4.32,4.41,99600.0
2012-11-19 11:00:00,4.41,4.41,4.4,4.41,17700.0,4.41,4.41,4.4,4.41,17700.0
2012-11-19 11:30:00,4.41,4.46,4.39,4.44,172100.0,4.41,4.46,4.39,4.44,172100.0
2012-11-19 12:00:00,4.44,4.49,4.43,4.47,71400.0,4.44,4.49,4.43,4.47,71400.0
2012-11-19 12:30:00,4.48,4.51,4.47,4.5,72200.0,4.48,4.51,4.47,4.5,72200.0
2012-11-19 13:00:00,4.49,4.51,4.48,4.5,35500.0,4.49,4.51,4.48,4.5,35500.0
2012-11-19 13:30:00,4.51,4.53,4.5,4.53,31200.0,4.51,4.53,4.5,4.53,31200.0
2012-11-19 14:00:00,4.53,4.54,4.53,4.53,25000.0,4.53,4.54,4.53,4.53,25000.0
2012-11-19 14:30:00,4.54,4.56,4.53,4.55,34600.0,4.54,4.56,4.53,4.55,34600.0
2012-11-19 15:00:00,4.54,4.56,4.53,4.56,77500.0,4.54,4.56,4.53,4.56,77500.0
2012-11-19 15:30:00,4.56,4.61,4.54,4.56,170600.0,4.56,4.61,4.54,4.56,170600.0
2012-11-20 09:30:00,4.54,4.55,4.42,4.46,58800.0,4.54,4.55,4.42,4.46,58800.0
2012-11-20 10:00:00,4.46,4.5,4.43,4.47,30900.0,4.46,4.5,4.43,4.47,30900.0
2012-11-20 10:30:00,4.46,4.47,4.44,4.44,16800.0,4.46,4.47,4.44,4.44,16800.0
2012-11-20 11:00:00,4.44,4.44,4.43,4.43,21700.0,4.44,4.44,4.43,4.43,21700.0
2012-11-20 11:30:00,4.44,4.49,4.42,4.48,56300.0,4.44,4.49,4.42,4.48,56300.0
2012-11-20 12:00:00,4.48,4.48,4.39,4.41,32300.0,4.48,4.48,4.39,4.41,32300.0
2012-11-20 12:30:00,4.41,4.42,4.4,4.41,16000.0,4.41,4.42,4.4,4.41,16000.0
2012-11-20 13:00:00,4.41,4.41,4.36,4.36,25800.0,4.41,4.41,4.36,4.36,25800.0
2012-11-20 13:30:00,4.37,4.38,4.36,4.37,11000.0,4.37,4.38,4.36,4.37,11000.0
2012-11-20 14:00:00,4.37,4.38,4.35,4.37,34900.0,4.37,4.38,4.35,4.37,34900.0
2012-11-20 14:30:00,4.37,4.38,4.33,4.33,31900.0,4.37,4.38,4.33,4.33,31900.0
2012-11-20 15:00:00,4.33,4.36,4.31,4.32,51300.0,4.33,4.36,4.31,4.32,51300.0
2012-11-20 15:30:00,4.32,4.38,4.31,4.38,151900.0,4.32,4.38,4.31,4.38,151900.0
2012-11-21 09:30:00,4.39,4.42,4.36,4.36,40200.0,4.39,4.42,4.36,4.36,40200.0
2012-11-21 10:00:00,4.37,4.42,4.36,4.38,16300.0,4.37,4.42,4.36,4.38,16300.0
2012-11-21 10:30:00,4.39,4.42,4.39,4.41,19200.0,4.39,4.42,4.39,4.41,19200.0
2012-11-21 11:00:00,4.41,4.45,4.41,4.45,8500.0,4.41,4.45,4.41,4.45,8500.0
2012-11-21 11:30:00,4.43,4.45,4.43,4.45,10800.0,4.43,4.45,4.43,4.45,10800.0
2012-11-21 12:00:00,4.45,4.52,4.45,4.52,41800.0,4.45,4.52,4.45,4.52,41800.0
2012-11-21 12:30:00,4.52,4.58,4.52,4.53,46600.0,4.52,4.58,4.52,4.53,46600.0
2012-11-21 13:00:00,4.54,4.55,4.53,4.54,17800.0,4.54,4.55,4.53,4.54,17800.0
2012-11-21 13:30:00,4.54,4.56,4.53,4.56,47500.0,4.54,4.56,4.53,4.56,47500.0
2012-11-21 14:00:00,4.56,4.58,4.56,4.57,42100.0,4.56,4.58,4.56,4.57,42100.0
2012-11-21 14:30:00,4.58,4.59,4.57,4.57,39800.0,4.58,4.59,4.57,4.57,39800.0
2012-11-21 15:00:00,4.57,4.58,4.56,4.56,12600.0,4.57,4.58,4.56,4.56,12600.0
2012-11-21 15:30:00,4.56,4.6,4.56,4.6,66600.0,4.56,4.6,4.56,4.6,66600.0
2012-11-23 09:30:00,4.63,4.67,4.52,4.66,60500.0,4.63,4.67,4.52,4.66,60500.0
2012-11-23 10:00:00,4.66,4.69,4.64,4.66,16600.0,4.66,4.69,4.64,4.66,16600.0
2012-11-23 10:30:00,4.67,4.69,4.65,4.68,24200.0,4.67,4.69,4.65,4.68,24200.0
2012-11-23 11:00:00,4.68,4.7,4.68,4.69,19300.0,4.68,4.7,4.68,4.69,19300.0
2012-11-23 11:30:00,4.69,4.71,4.68,4.71,31600.0,4.69,4.71,4.68,4.71,31600.0
2012-11-23 12:00:00,4.7,4.73,4.68,4.7,18300.0,4.7,4.73,4.68,4.7,18300.0
2012-11-23 12:30:00,4.69,4.74,4.69,4.74,54200.0,4.69,4.74,4.69,4.74,54200.0
2012-11-26 09:30:00,4.73,4.8,4.67,4.76,57200.0,4.73,4.8,4.67,4.76,57200.0
2012-11-26 10:00:00,4.76,4.77,4.73,4.74,23900.0,4.76,4.77,4.73,4.74,23900.0
2012-11-26 10:30:00,4.75,4.75,4.74,4.74,19500.0,4.75,4.75,4.74,4.74,19500.0
2012-11-26 11:00:00,4.74,4.75,4.7,4.73,38400.0,4.74,4.75,4.7,4.73,38400.0
2012-11-26 11:30:00,4.74,4.75,4.72,4.72,30800.0,4.74,4.75,4.72,4.72,30800.0
2012-11-26 12:00:00,4.72,4.73,4.7,4.7,15200.0,4.72,4.73,4.7,4.7,15200.0
2012-11-26 12:30:00,4.7,4.75,4.7,4.74,23100.0,4.7,4.75,4.7,4.74,23100.0
2012-11-26 13:00:00,4.73,4.76,4.73,4.75,19000.0,4.73,4.76,4.73,4.75,19000.0
2012-11-26 13:30:00,4.75,4.76,4.75,4.75,6900.0,4.75,4.76,4.75,4.75,6900.0
2012-11-26 14:00:00,4.75,4.75,4.73,4.75,27600.0,4.75,4.75,4.73,4.75,27600.0
2012-11-26 14:30:00,4.75,4.76,4.74,4.76,17500.0,4.75,4.76,4.74,4.76,17500.0
2012-11-26 15:00:00,4.76,4.79,4.75,4.79,51500.0,4.76,4.79,4.75,4.79,51500.0
2012-11-26 15:30:00,4.79,4.8,4.78,4.8,87400.0,4.79,4.8,4.78,4.8,87400.0
2012-11-27 09:30:00,4.79,4.85,4.75,4.83,24100.0,4.79,4.85,4.75,4.83,24100.0
2012-11-27 10:00:00,4.82,4.82,4.75,4.79,32400.0,4.82,4.82,4.75,4.79,32400.0
2012-11-27 10:30:00,4.79,4.8,4.75,4.79,9000.0,4.79,4.8,4.75,4.79,9000.0
2012-11-27 11:00:00,4.79,4.8,4.77,4.77,9500.0,4.79,4.8,4.77,4.77,9500.0
2012-11-27 11:30:00,4.77,4.79,4.77,4.79,19500.0,4.77,4.79,4.77,4.79,19500.0
2012-11-27 12:00:00,4.79,4.79,4.75,4.76,16200.0,4.79,4.79,4.75,4.76,16200.0
2012-11-27 12:30:00,4.75,4.76,4.74,4.76,24200.0,4.75,4.76,4.74,4.76,24200.0
2012-11-27 13:00:00,4.75,4.76,4.74,4.74,6300.0,4.75,4.76,4.74,4.74,6300.0
2012-11-27 13:30:00,4.73,4.75,4.72,4.73,25300.0,4.73,4.75,4.72,4.73,25300.0
2012-11-27 14:00:00,4.73,4.76,4.71,4.71,23000.0,4.73,4.76,4.71,4.71,23000.0
2012-11-27 14:30:00,4.71,4.73,4.69,4.71,22600.0,4.71,4.73,4.69,4.71,22600.0
2012-11-27 15:00:00,4.72,4.74,4.71,4.72,48600.0,4.72,4.74,4.71,4.72,48600.0
2012-11-27 15:30:00,4.72,4.73,4.7,4.7,92700.0,4.72,4.73,4.7,4.7,92700.0
2012-11-28 09:30:00,4.67,4.68,4.58,4.64,44400.0,4.67,4.68,4.58,4.64,44400.0
2012-11-28 10:00:00,4.64,4.7,4.61,4.69,25800.0,4.64,4.7,4.61,4.69,25800.0
2012-11-28 10:30:00,4.69,4.72,4.67,4.7,29300.0,4.69,4.72,4.67,4.7,29300.0
2012-11-28 11:00:00,4.69,4.76,4.68,4.73,17900.0,4.69,4.76,4.68,4.73,17900.0
2012-11-28 11:30:00,4.73,4.73,4.7,4.73,8600.0,4.73,4.73,4.7,4.73,8600.0
2012-11-28 12:00:00,4.73,4.77,4.7,4.77,16900.0,4.73,4.77,4.7,4.77,16900.0
2012-11-28 12:30:00,4.77,4.78,4.75,4.77,11200.0,4.77,4.78,4.75,4.77,11200.0
2012-11-28 13:00:00,4.77,4.77,4.72,4.74,24800.0,4.77,4.77,4.72,4.74,24800.0
2012-11-28 13:30:00,4.75,4.75,4.71,4.74,18300.0,4.75,4.75,4.71,4.74,18300.0
2012-11-28 14:00:00,4.74,4.74,4.71,4.71,12300.0,4.74,4.74,4.71,4.71,12300.0
2012-11-28 14:30:00,4.71,4.74,4.68,4.71,48000.0,4.71,4.74,4.68,4.71,48000.0
2012-11-28 15:00:00,4.71,4.76,4.71,4.75,24800.0,4.71,4.76,4.71,4.75,24800.0
2012-11-28 15:30:00,4.76,4.77,4.74,4.76,63800.0,4.76,4.77,4.74,4.76,63800.0
2012-11-29 09:30:00,4.81,4.84,4.72,4.83,39400.0,4.81,4.84,4.72,4.83,39400.0
2012-11-29 10:00:00,4.85,4.88,4.82,4.84,27000.0,4.85,4.88,4.82,4.84,27000.0
2012-11-29 10:30:00,4.84,4.84,4.82,4.84,23300.0,4.84,4.84,4.82,4.84,23300.0
2012-11-29 11:00:00,4.84,4.88,4.84,4.88,21700.0,4.84,4.88,4.84,4.88,21700.0
2012-11-29 11:30:00,4.88,4.88,4.83,4.86,23000.0,4.88,4.88,4.83,4.86,23000.0
2012-11-29 12:00:00,4.86,4.88,4.85,4.86,22400.0,4.86,4.88,4.85,4.86,22400.0
2012-11-29 12:30:00,4.85,4.88,4.85,4.87,18700.0,4.85,4.88,4.85,4.87,18700.0
2012-11-29 13:00:00,4.86,4.88,4.86,4.88,11300.0,4.86,4.88,4.86,4.88,11300.0
2012-11-29 13:30:00,4.88,4.9,4.88,4.89,27400.0,4.88,4.9,4.88,4.89,27400.0
2012-11-29 14:00:00,4.89,4.9,4.85,4.87,27700.0,4.89,4.9,4.85,4.87,27700.0
2012-11-29 14:30:00,4.87,4.89,4.86,4.88,12700.0,4.87,4.89,4.86,4.88,12700.0
2012-11-29 15:00:00,4.89,4.9,4.86,4.86,31900.0,4.89,4.9,4.86,4.86,31900.0
2012-11-29 15:30:00,4.86,4.9,4.86,4.9,71500.0,4.86,4.9,4.86,4.9,71500.0
2012-11-30 09:30:00,4.91,4.91,4.83,4.9,14800.0,4.91,4.91,4.83,4.9,14800.0
2012-11-30 10:00:00,4.9,4.91,4.89,4.89,10000.0,4.9,4.91,4.89,4.89,10000.0
2012-11-30 10:30:00,4.9,4.9,4.86,4.88,12200.0,4.9,4.9,4.86,4.88,12200.0
2012-11-30 11:00:00,4.88,4.88,4.82,4.83,16100.0,4.88,4.88,4.82,4.83,16100.0
2012-11-30 11:30:00,4.84,4.85,4.83,4.83,13300.0,4.84,4.85,4.83,4.83,13300.0
2012-11-30 12:00:00,4.84,4.85,4.83,4.85,11800.0,4.84,4.85,4.83,4.85,11800.0
2012-11-30 12:30:00,4.85,4.87,4.85,4.87,12600.0,4.85,4.87,4.85,4.87,12600.0
2012-11-30 13:00:00,4.87,4.89,4.87,4.88,14500.0,4.87,4.89,4.87,4.88,14500.0
2012-11-30 13:30:00,4.87,4.88,4.86,4.87,18400.0,4.87,4.88,4.86,4.87,18400.0
2012-11-30 14:00:00,4.88,4.89,4.87,4.89,18700.0,4.88,4.89,4.87,4.89,18700.0
2012-11-30 14:30:00,4.89,4.9,4.88,4.9,24000.0,4.89,4.9,4.88,4.9,24000.0
2012-11-30 15:00:00,4.9,4.91,4.89,4.9,16900.0,4.9,4.91,4.89,4.9,16900.0
2012-11-30 15:30:00,4.9,4.92,4.88,4.88,53100.0,4.9,4.92,4.88,4.88,53100.0
2012-12-03 09:30:00,4.95,4.95,4.81,4.87,18000.0,4.95,4.95,4.81,4.87,18000.0
2012-12-03 10:00:00,4.87,4.9,4.86,4.9,7500.0,4.87,4.9,4.86,4.9,7500.0
2012-12-03 10:30:00,4.9,4.9,4.83,4.83,11000.0,4.9,4.9,4.83,4.83,11000.0
2012-12-03 11:00:00,4.83,4.84,4.81,4.81,14900.0,4.83,4.84,4.81,4.81,14900.0
2012-12-03 11:30:00,4.82,4.84,4.82,4.83,9300.0,4.82,4.84,4.82,4.83,9300.0
2012-12-03 12:00:00,4.83,4.83,4.81,4.81,4400.0,4.83,4.83,4.81,4.81,4400.0
2012-12-03 12:30:00,4.81,4.82,4.8,4.8,9200.0,4.81,4.82,4.8,4.8,9200.0
2012-12-03 13:00:00,4.8,4.8,4.77,4.78,18300.0,4.8,4.8,4.77,4.78,18300.0
2012-12-03 13:30:00,4.78,4.78,4.77,4.77,13700.0,4.78,4.78,4.77,4.77,13700.0
2012-12-03 14:00:00,4.78,4.83,4.78,4.81,21400.0,4.78,4.83,4.78,4.81,21400.0
2012-12-03 14:30:00,4.81,4.81,4.79,4.79,9500.0,4.81,4.81,4.79,4.79,9500.0
2012-12-03 15:00:00,4.8,4.82,4.79,4.82,23000.0,4.8,4.82,4.79,4.82,23000.0
2012-12-03 15:30:00,4.82,4.85,4.81,4.83,89900.0,4.82,4.85,4.81,4.83,89900.0
2012-12-04 09:30:00,4.83,4.87,4.83,4.87,21800.0,4.83,4.87,4.83,4.87,21800.0
2012-12-04 10:00:00,4.87,4.87,4.8,4.85,25300.0,4.87,4.87,4.8,4.85,25300.0
2012-12-04 10:30:00,4.85,4.87,4.85,4.87,17300.0,4.85,4.87,4.85,4.87,17300.0
2012-12-04 11:00:00,4.86,4.86,4.82,4.82,20200.0,4.86,4.86,4.82,4.82,20200.0
2012-12-04 11:30:00,4.82,4.83,4.81,4.82,10100.0,4.82,4.83,4.81,4.82,10100.0
2012-12-04 12:00:00,4.81,4.84,4.79,4.84,27400.0,4.81,4.84,4.79,4.84,27400.0
2012-12-04 12:30:00,4.82,4.82,4.79,4.81,20800.0,4.82,4.82,4.79,4.81,20800.0
2012-12-04 13:00:00,4.81,4.81,4.79,4.8,16700.0,4.81,4.81,4.79,4.8,16700.0
2012-12-04 13:30:00,4.8,4.86,4.79,4.86,15900.0,4.8,4.86,4.79,4.86,15900.0
2012-12-04 14:00:00,4.86,4.87,4.83,4.83,13500.0,4.86,4.87,4.83,4.83,13500.0
2012-12-04 14:30:00,4.83,4.85,4.82,4.83,14200.0,4.83,4.85,4.82,4.83,14200.0
2012-12-04 15:00:00,4.82,4.87,4.82,4.85,22600.0,4.82,4.87,4.82,4.85,22600.0
2012-12-04 15:30:00,4.86,4.87,4.85,4.87,54200.0,4.86,4.87,4.85,4.87,54200.0
2012-12-05 09:30:00,4.89,4.92,4.84,4.86,29800.0,4.89,4.92,4.84,4.86,29800.0
2012-12-05 10:00:00,4.87,4.9,4.85,4.87,18300.0,4.87,4.9,4.85,4.87,18300.0
2012-12-05 10:30:00,4.87,4.88,4.83,4.87,16700.0,4.87,4.88,4.83,4.87,16700.0
2012-12-05 11:00:00,4.86,4.89,4.85,4.87,17700.0,4.86,4.89,4.85,4.87,17700.0
2012-12-05 11:30:00,4.86,4.89,4.86,4.89,11300.0,4.86,4.89,4.86,4.89,11300.0
2012-12-05 12:00:00,4.88,4.9,4.86,4.86,21700.0,4.88,4.9,4.86,4.86,21700.0
2012-12-05 12:30:00,4.87,4.92,4.87,4.89,21900.0,4.87,4.92,4.87,4.89,21900.0
2012-12-05 13:00:00,4.88,4.9,4.88,4.89,6100.0,4.88,4.9,4.88,4.89,6100.0
2012-12-05 13:30:00,4.89,4.89,4.87,4.87,11900.0,4.89,4.89,4.87,4.87,11900.0
2012-12-05 14:00:00,4.87,4.9,4.85,4.85,23300.0,4.87,4.9,4.85,4.85,23300.0
2012-12-05 14:30:00,4.85,4.85,4.83,4.83,18600.0,4.85,4.85,4.83,4.83,18600.0
2012-12-05 15:00:00,4.83,4.88,4.83,4.85,57300.0,4.83,4.88,4.83,4.85,57300.0
2012-12-05 15:30:00,4.85,4.86,4.8,4.81,138600.0,4.85,4.86,4.8,4.81,138600.0
2012-12-06 09:30:00,4.81,4.85,4.78,4.83,29500.0,4.81,4.85,4.78,4.83,29500.0
2012-12-06 10:00:00,4.82,4.85,4.81,4.83,11200.0,4.82,4.85,4.81,4.83,11200.0
2012-12-06 10:30:00,4.83,4.9,4.82,4.87,29200.0,4.83,4.9,4.82,4.87,29200.0
2012-12-06 11:00:00,4.88,4.9,4.87,4.9,17200.0,4.88,4.9,4.87,4.9,17200.0
2012-12-06 11:30:00,4.9,4.92,4.89,4.89,26600.0,4.9,4.92,4.89,4.89,26600.0
2012-12-06 12:00:00,4.89,4.9,4.88,4.88,14800.0,4.89,4.9,4.88,4.88,14800.0
2012-12-06 12:30:00,4.87,4.89,4.86,4.89,15900.0,4.87,4.89,4.86,4.89,15900.0
2012-12-06 13:00:00,4.89,4.9,4.88,4.88,20800.0,4.89,4.9,4.88,4.88,20800.0
2012-12-06 13:30:00,4.87,4.89,4.85,4.85,40900.0,4.87,4.89,4.85,4.85,40900.0
2012-12-06 14:00:00,4.86,4.89,4.85,4.89,11000.0,4.86,4.89,4.85,4.89,11000.0
2012-12-06 14:30:00,4.89,4.9,4.88,4.89,14200.0,4.89,4.9,4.88,4.89,14200.0
2012-12-06 15:00:00,4.89,4.9,4.88,4.89,29500.0,4.89,4.9,4.88,4.89,29500.0
2012-12-06 15:30:00,4.89,4.9,4.88,4.89,62000.0,4.89,4.9,4.88,4.89,62000.0
2012-12-07 09:30:00,4.93,4.93,4.85,4.9,16700.0,4.93,4.93,4.85,4.9,16700.0
2012-12-07 10:00:00,4.89,4.9,4.88,4.9,5000.0,4.89,4.9,4.88,4.9,5000.0
2012-12-07 10:30:00,4.88,4.89,4.85,4.85,23600.0,4.88,4.89,4.85,4.85,23600.0
2012-12-07 11:00:00,4.85,4.86,4.83,4.84,60400.0,4.85,4.86,4.83,4.84,60400.0
2012-12-07 11:30:00,4.84,4.85,4.8,4.8,34900.0,4.84,4.85,4.8,4.8,34900.0
2012-12-07 12:00:00,4.8,4.83,4.8,4.8,29800.0,4.8,4.83,4.8,4.8,29800.0
2012-12-07 12:30:00,4.8,4.81,4.8,4.8,15600.0,4.8,4.81,4.8,4.8,15600.0
2012-12-07 13:00:00,4.81,4.81,4.77,4.77,26100.0,4.81,4.81,4.77,4.77,26100.0
2012-12-07 13:30:00,4.77,4.77,4.73,4.73,61400.0,4.77,4.77,4.73,4.73,61400.0
2012-12-07 14:00:00,4.73,4.76,4.73,4.75,28800.0,4.73,4.76,4.73,4.75,28800.0
2012-12-07 14:30:00,4.75,4.78,4.75,4.75,23500.0,4.75,4.78,4.75,4.75,23500.0
2012-12-07 15:00:00,4.76,4.76,4.74,4.76,33800.0,4.76,4.76,4.74,4.76,33800.0
2012-12-07 15:30:00,4.76,4.76,4.73,4.74,159900.0,4.76,4.76,4.73,4.74,159900.0
2012-12-10 09:30:00,4.74,4.82,4.69,4.82,68300.0,4.74,4.82,4.69,4.82,68300.0
2012-12-10 10:00:00,4.81,4.84,4.77,4.79,53200.0,4.81,4.84,4.77,4.79,53200.0
2012-12-10 10:30:00,4.79,4.85,4.79,4.84,26500.0,4.79,4.85,4.79,4.84,26500.0
2012-12-10 11:00:00,4.83,4.85,4.83,4.84,22400.0,4.83,4.85,4.83,4.84,22400.0
2012-12-10 11:30:00,4.84,4.85,4.83,4.85,22700.0,4.84,4.85,4.83,4.85,22700.0
2012-12-10 12:00:00,4.84,4.85,4.84,4.84,22300.0,4.84,4.85,4.84,4.84,22300.0
2012-12-10 12:30:00,4.84,4.85,4.84,4.85,14700.0,4.84,4.85,4.84,4.85,14700.0
2012-12-10 13:00:00,4.85,4.87,4.84,4.84,52100.0,4.85,4.87,4.84,4.84,52100.0
2012-12-10 13:30:00,4.84,4.85,4.84,4.85,23100.0,4.84,4.85,4.84,4.85,23100.0
2012-12-10 14:00:00,4.84,4.87,4.83,4.83,35600.0,4.84,4.87,4.83,4.83,35600.0
2012-12-10 14:30:00,4.83,4.85,4.8,4.84,48200.0,4.83,4.85,4.8,4.84,48200.0
2012-12-10 15:00:00,4.85,4.88,4.84,4.87,39100.0,4.85,4.88,4.84,4.87,39100.0
2012-12-10 15:30:00,4.87,4.9,4.87,4.9,109400.0,4.87,4.9,4.87,4.9,109400.0
2012-12-11 09:30:00,4.96,5.0,4.82,5.0,159400.0,4.96,5.0,4.82,5.0,159400.0
2012-12-11 10:00:00,5.0,5.07,5.0,5.05,181700.0,5.0,5.07,5.0,5.05,181700.0
2012-12-11 10:30:00,5.04,5.17,5.04,5.13,174300.0,5.04,5.17,5.04,5.13,174300.0
2012-12-11 11:00:00,5.12,5.17,5.11,5.12,99000.0,5.12,5.17,5.11,5.12,99000.0
2012-12-11 11:30:00,5.11,5.15,5.1,5.13,106100.0,5.11,5.15,5.1,5.13,106100.0
2012-12-11 12:00:00,5.12,5.17,5.12,5.14,62400.0,5.12,5.17,5.12,5.14,62400.0
2012-12-11 12:30:00,5.15,5.17,5.14,5.16,36600.0,5.15,5.17,5.14,5.16,36600.0
2012-12-11 13:00:00,5.16,5.17,5.15,5.16,36600.0,5.16,5.17,5.15,5.16,36600.0
2012-12-11 13:30:00,5.16,5.21,5.16,5.2,110400.0,5.16,5.21,5.16,5.2,110400.0
2012-12-11 14:00:00,5.2,5.31,5.18,5.31,212900.0,5.2,5.31,5.18,5.31,212900.0
2012-12-11 14:30:00,5.3,5.3,5.23,5.27,128500.0,5.3,5.3,5.23,5.27,128500.0
2012-12-11 15:00:00,5.27,5.28,5.24,5.26,81800.0,5.27,5.28,5.24,5.26,81800.0
2012-12-11 15:30:00,5.26,5.33,5.25,5.33,332100.0,5.26,5.33,5.25,5.33,332100.0
2012-12-12 09:30:00,5.33,5.34,5.17,5.17,85000.0,5.33,5.34,5.17,5.17,85000.0
2012-12-12 10:00:00,5.18,5.21,5.12,5.18,58100.0,5.18,5.21,5.12,5.18,58100.0
2012-12-12 10:30:00,5.18,5.19,5.13,5.14,23700.0,5.18,5.19,5.13,5.14,23700.0
2012-12-12 11:00:00,5.14,5.16,5.12,5.14,30100.0,5.14,5.16,5.12,5.14,30100.0
2012-12-12 11:30:00,5.14,5.2,5.13,5.19,83400.0,5.14,5.2,5.13,5.19,83400.0
2012-12-12 12:00:00,5.2,5.25,5.18,5.24,61900.0,5.2,5.25,5.18,5.24,61900.0
2012-12-12 12:30:00,5.25,5.26,5.2,5.23,41600.0,5.25,5.26,5.2,5.23,41600.0
2012-12-12 13:00:00,5.23,5.25,5.21,5.24,17800.0,5.23,5.25,5.21,5.24,17800.0
2012-12-12 13:30:00,5.23,5.24,5.21,5.21,15400.0,5.23,5.24,5.21,5.21,15400.0
2012-12-12 14:00:00,5.21,5.24,5.21,5.23,18300.0,5.21,5.24,5.21,5.23,18300.0
2012-12-12 14:30:00,5.22,5.24,5.19,5.19,23000.0,5.22,5.24,5.19,5.19,23000.0
2012-12-12 15:00:00,5.2,5.22,5.18,5.2,33200.0,5.2,5.22,5.18,5.2,33200.0
2012-12-12 15:30:00,5.19,5.22,5.19,5.19,73200.0,5.19,5.22,5.19,5.19,73200.0
2012-12-13 09:30:00,5.18,5.2,5.08,5.12,39400.0,5.18,5.2,5.08,5.12,39400.0
2012-12-13 10:00:00,5.12,5.19,5.12,5.19,28500.0,5.12,5.19,5.12,5.19,28500.0
2012-12-13 10:30:00,5.19,5.21,5.17,5.2,28100.0,5.19,5.21,5.17,5.2,28100.0
2012-12-13 11:00:00,5.19,5.22,5.13,5.15,43800.0,5.19,5.22,5.13,5.15,43800.0
2012-12-13 11:30:00,5.15,5.17,5.13,5.13,34300.0,5.15,5.17,5.13,5.13,34300.0
2012-12-13 12:00:00,5.13,5.17,5.11,5.11,27900.0,5.13,5.17,5.11,5.11,27900.0
2012-12-13 12:30:00,5.11,5.13,5.09,5.11,37600.0,5.11,5.13,5.09,5.11,37600.0
2012-12-13 13:00:00,5.12,5.14,5.11,5.14,24200.0,5.12,5.14,5.11,5.14,24200.0
2012-12-13 13:30:00,5.14,5.15,5.11,5.11,22700.0,5.14,5.15,5.11,5.11,22700.0
2012-12-13 14:00:00,5.11,5.12,5.07,5.1,40300.0,5.11,5.12,5.07,5.1,40300.0
2012-12-13 14:30:00,5.1,5.11,5.08,5.09,36300.0,5.1,5.11,5.08,5.09,36300.0
2012-12-13 15:00:00,5.08,5.09,5.05,5.09,47900.0,5.08,5.09,5.05,5.09,47900.0
2012-12-13 15:30:00,5.09,5.13,5.08,5.11,101900.0,5.09,5.13,5.08,5.11,101900.0
2012-12-14 09:30:00,5.08,5.16,5.05,5.11,31000.0,5.08,5.16,5.05,5.11,31000.0
2012-12-14 10:00:00,5.11,5.17,5.1,5.13,25200.0,5.11,5.17,5.1,5.13,25200.0
2012-12-14 10:30:00,5.13,5.14,5.09,5.12,41900.0,5.13,5.14,5.09,5.12,41900.0
2012-12-14 11:00:00,5.13,5.13,5.07,5.09,51500.0,5.13,5.13,5.07,5.09,51500.0
2012-12-14 11:30:00,5.09,5.1,5.07,5.09,15500.0,5.09,5.1,5.07,5.09,15500.0
2012-12-14 12:00:00,5.09,5.13,5.09,5.12,49400.0,5.09,5.13,5.09,5.12,49400.0
2012-12-14 12:30:00,5.12,5.13,5.09,5.09,35200.0,5.12,5.13,5.09,5.09,35200.0
2012-12-14 13:00:00,5.1,5.1,5.07,5.07,13600.0,5.1,5.1,5.07,5.07,13600.0
2012-12-14 13:30:00,5.07,5.1,5.07,5.1,23500.0,5.07,5.1,5.07,5.1,23500.0
2012-12-14 14:00:00,5.1,5.12,5.1,5.12,30800.0,5.1,5.12,5.1,5.12,30800.0
2012-12-14 14:30:00,5.12,5.13,5.1,5.11,36800.0,5.12,5.13,5.1,5.11,36800.0
2012-12-14 15:00:00,5.1,5.13,5.08,5.13,41300.0,5.1,5.13,5.08,5.13,41300.0
2012-12-14 15:30:00,5.12,5.16,5.12,5.16,72600.0,5.12,5.16,5.12,5.16,72600.0
2012-12-17 09:30:00,5.18,5.18,5.12,5.13,18600.0,5.18,5.18,5.12,5.13,18600.0
2012-12-17 10:00:00,5.14,5.14,5.1,5.12,27800.0,5.14,5.14,5.1,5.12,27800.0
2012-12-17 10:30:00,5.13,5.15,5.09,5.09,25900.0,5.13,5.15,5.09,5.09,25900.0
2012-12-17 11:00:00,5.08,5.14,5.08,5.12,31200.0,5.08,5.14,5.08,5.12,31200.0
2012-12-17 11:30:00,5.13,5.17,5.1,5.11,49100.0,5.13,5.17,5.1,5.11,49100.0
2012-12-17 12:00:00,5.12,5.15,5.11,5.15,25300.0,5.12,5.15,5.11,5.15,25300.0
2012-12-17 12:30:00,5.14,5.16,5.12,5.12,12800.0,5.14,5.16,5.12,5.12,12800.0
2012-12-17 13:00:00,5.12,5.15,5.12,5.13,11900.0,5.12,5.15,5.12,5.13,11900.0
2012-12-17 13:30:00,5.13,5.14,5.1,5.11,21300.0,5.13,5.14,5.1,5.11,21300.0
2012-12-17 14:00:00,5.1,5.12,5.09,5.12,21500.0,5.1,5.12,5.09,5.12,21500.0
2012-12-17 14:30:00,5.11,5.14,5.11,5.13,20300.0,5.11,5.14,5.11,5.13,20300.0
2012-12-17 15:00:00,5.13,5.14,5.11,5.12,24400.0,5.13,5.14,5.11,5.12,24400.0
2012-12-17 15:30:00,5.11,5.15,5.1,5.15,72000.0,5.11,5.15,5.1,5.15,72000.0
2012-12-18 09:30:00,5.15,5.18,5.12,5.16,22500.0,5.15,5.18,5.12,5.16,22500.0
2012-12-18 10:00:00,5.16,5.17,5.14,5.16,26400.0,5.16,5.17,5.14,5.16,26400.0
2012-12-18 10:30:00,5.17,5.18,5.14,5.17,33800.0,5.17,5.18,5.14,5.17,33800.0
2012-12-18 11:00:00,5.16,5.18,5.15,5.17,16400.0,5.16,5.18,5.15,5.17,16400.0
2012-12-18 11:30:00,5.16,5.16,5.13,5.15,23100.0,5.16,5.16,5.13,5.15,23100.0
2012-12-18 12:00:00,5.15,5.17,5.14,5.17,9200.0,5.15,5.17,5.14,5.17,9200.0
2012-12-18 12:30:00,5.17,5.19,5.16,5.19,30800.0,5.17,5.19,5.16,5.19,30800.0
2012-12-18 13:00:00,5.18,5.25,5.18,5.25,97800.0,5.18,5.25,5.18,5.25,97800.0
2012-12-18 13:30:00,5.24,5.31,5.24,5.31,87900.0,5.24,5.31,5.24,5.31,87900.0
2012-12-18 14:00:00,5.31,5.31,5.26,5.27,36500.0,5.31,5.31,5.26,5.27,36500.0
2012-12-18 14:30:00,5.27,5.3,5.26,5.28,30300.0,5.27,5.3,5.26,5.28,30300.0
2012-12-18 15:00:00,5.27,5.28,5.26,5.27,50500.0,5.27,5.28,5.26,5.27,50500.0
2012-12-18 15:30:00,5.26,5.3,5.26,5.3,87600.0,5.26,5.3,5.26,5.3,87600.0
2012-12-19 09:30:00,5.29,5.3,5.2,5.21,38800.0,5.29,5.3,5.2,5.21,38800.0
2012-12-19 10:00:00,5.23,5.23,5.19,5.2,32300.0,5.23,5.23,5.19,5.2,32300.0
2012-12-19 10:30:00,5.19,5.26,5.19,5.25,21100.0,5.19,5.26,5.19,5.25,21100.0
2012-12-19 11:00:00,5.26,5.29,5.24,5.24,53100.0,5.26,5.29,5.24,5.24,53100.0
2012-12-19 11:30:00,5.23,5.29,5.23,5.27,50800.0,5.23,5.29,5.23,5.27,50800.0
2012-12-19 12:00:00,5.27,5.29,5.24,5.24,62500.0,5.27,5.29,5.24,5.24,62500.0
2012-12-19 12:30:00,5.24,5.29,5.24,5.29,46300.0,5.24,5.29,5.24,5.29,46300.0
2012-12-19 13:00:00,5.28,5.32,5.28,5.29,28100.0,5.28,5.32,5.28,5.29,28100.0
2012-12-19 13:30:00,5.29,5.3,5.19,5.25,151200.0,5.29,5.3,5.19,5.25,151200.0
2012-12-19 14:00:00,5.26,5.27,5.23,5.24,33800.0,5.26,5.27,5.23,5.24,33800.0
2012-12-19 14:30:00,5.24,5.25,5.19,5.21,52400.0,5.24,5.25,5.19,5.21,52400.0
2012-12-19 15:00:00,5.21,5.24,5.21,5.24,45300.0,5.21,5.24,5.21,5.24,45300.0
2012-12-19 15:30:00,5.23,5.27,5.23,5.27,127400.0,5.23,5.27,5.23,5.27,127400.0
2012-12-20 09:30:00,5.18,5.2,5.11,5.17,55500.0,5.18,5.2,5.11,5.17,55500.0
2012-12-20 10:00:00,5.17,5.2,5.16,5.19,26400.0,5.17,5.2,5.16,5.19,26400.0
2012-12-20 10:30:00,5.19,5.25,5.19,5.23,45000.0,5.19,5.25,5.19,5.23,45000.0
2012-12-20 11:00:00,5.22,5.25,5.21,5.21,22000.0,5.22,5.25,5.21,5.21,22000.0
2012-12-20 11:30:00,5.21,5.25,5.21,5.23,17500.0,5.21,5.25,5.21,5.23,17500.0
2012-12-20 12:00:00,5.23,5.25,5.22,5.24,18900.0,5.23,5.25,5.22,5.24,18900.0
2012-12-20 12:30:00,5.24,5.25,5.24,5.25,12400.0,5.24,5.25,5.24,5.25,12400.0
2012-12-20 13:00:00,5.24,5.28,5.24,5.28,41700.0,5.24,5.28,5.24,5.28,41700.0
2012-12-20 13:30:00,5.27,5.3,5.26,5.29,31700.0,5.27,5.3,5.26,5.29,31700.0
2012-12-20 14:00:00,5.29,5.29,5.26,5.28,35400.0,5.29,5.29,5.26,5.28,35400.0
2012-12-20 14:30:00,5.28,5.3,5.28,5.29,37500.0,5.28,5.3,5.28,5.29,37500.0
2012-12-20 15:00:00,5.29,5.31,5.28,5.28,57100.0,5.29,5.31,5.28,5.28,57100.0
2012-12-20 15:30:00,5.28,5.31,5.28,5.31,94900.0,5.28,5.31,5.28,5.31,94900.0
2012-12-21 09:30:00,5.2,5.2,5.05,5.09,425200.0,5.2,5.2,5.05,5.09,425200.0
2012-12-21 10:00:00,5.09,5.14,5.06,5.13,65000.0,5.09,5.14,5.06,5.13,65000.0
2012-12-21 10:30:00,5.13,5.14,5.12,5.12,44100.0,5.13,5.14,5.12,5.12,44100.0
2012-12-21 11:00:00,5.13,5.15,5.08,5.08,39800.0,5.13,5.15,5.08,5.08,39800.0
2012-12-21 11:30:00,5.08,5.11,5.06,5.07,54900.0,5.08,5.11,5.06,5.07,54900.0
2012-12-21 12:00:00,5.06,5.09,5.06,5.06,32400.0,5.06,5.09,5.06,5.06,32400.0
2012-12-21 12:30:00,5.06,5.09,5.05,5.08,39200.0,5.06,5.09,5.05,5.08,39200.0
2012-12-21 13:00:00,5.09,5.1,5.07,5.09,26700.0,5.09,5.1,5.07,5.09,26700.0
2012-12-21 13:30:00,5.09,5.12,5.08,5.08,26200.0,5.09,5.12,5.08,5.08,26200.0
2012-12-21 14:00:00,5.08,5.13,5.08,5.13,28300.0,5.08,5.13,5.08,5.13,28300.0
2012-12-21 14:30:00,5.13,5.17,5.12,5.16,30100.0,5.13,5.17,5.12,5.16,30100.0
2012-12-21 15:00:00,5.16,5.18,5.15,5.16,46000.0,5.16,5.18,5.15,5.16,46000.0
2012-12-21 15:30:00,5.16,5.2,5.16,5.16,132700.0,5.16,5.2,5.16,5.16,132700.0
2012-12-24 09:30:00,5.16,5.18,5.06,5.07,28800.0,5.16,5.18,5.06,5.07,28800.0
2012-12-24 10:00:00,5.07,5.09,5.07,5.07,17100.0,5.07,5.09,5.07,5.07,17100.0
2012-12-24 10:30:00,5.08,5.09,5.02,5.04,37100.0,5.08,5.09,5.02,5.04,37100.0
2012-12-24 11:00:00,5.04,5.06,5.02,5.03,24700.0,5.04,5.06,5.02,5.03,24700.0
2012-12-24 11:30:00,5.04,5.05,5.03,5.03,13900.0,5.04,5.05,5.03,5.03,13900.0
2012-12-24 12:00:00,5.04,5.04,5.02,5.02,31800.0,5.04,5.04,5.02,5.02,31800.0
2012-12-24 12:30:00,5.02,5.04,5.02,5.03,47400.0,5.02,5.04,5.02,5.03,47400.0
2012-12-26 09:30:00,5.03,5.14,5.0,5.11,48100.0,5.03,5.14,5.0,5.11,48100.0
2012-12-26 10:00:00,5.12,5.13,5.02,5.06,55600.0,5.12,5.13,5.02,5.06,55600.0
2012-12-26 10:30:00,5.06,5.06,5.02,5.03,20400.0,5.06,5.06,5.02,5.03,20400.0
2012-12-26 11:00:00,5.02,5.03,4.96,4.99,83600.0,5.02,5.03,4.96,4.99,83600.0
2012-12-26 11:30:00,4.98,5.03,4.98,5.02,24000.0,4.98,5.03,4.98,5.02,24000.0
2012-12-26 12:00:00,5.03,5.07,5.01,5.04,19800.0,5.03,5.07,5.01,5.04,19800.0
2012-12-26 12:30:00,5.04,5.06,5.04,5.06,9300.0,5.04,5.06,5.04,5.06,9300.0
2012-12-26 13:00:00,5.06,5.06,5.02,5.02,29900.0,5.06,5.06,5.02,5.02,29900.0
2012-12-26 13:30:00,5.02,5.03,5.01,5.01,15700.0,5.02,5.03,5.01,5.01,15700.0
2012-12-26 14:00:00,5.02,5.03,4.99,4.99,57600.0,5.02,5.03,4.99,4.99,57600.0
2012-12-26 14:30:00,5.0,5.0,4.97,4.99,33200.0,5.0,5.0,4.97,4.99,33200.0
2012-12-26 15:00:00,4.99,5.0,4.96,4.99,61700.0,4.99,5.0,4.96,4.99,61700.0
2012-12-26 15:30:00,4.99,5.0,4.97,4.99,99900.0,4.99,5.0,4.97,4.99,99900.0
2012-12-27 09:30:00,5.01,5.04,4.94,5.03,29000.0,5.01,5.04,4.94,5.03,29000.0
2012-12-27 10:00:00,5.03,5.03,4.96,4.97,41600.0,5.03,5.03,4.96,4.97,41600.0
2012-12-27 10:30:00,4.97,4.98,4.91,4.91,85600.0,4.97,4.98,4.91,4.91,85600.0
2012-12-27 11:00:00,4.91,4.92,4.86,4.88,62800.0,4.91,4.92,4.86,4.88,62800.0
2012-12-27 11:30:00,4.89,4.92,4.87,4.88,35100.0,4.89,4.92,4.87,4.88,35100.0
2012-12-27 12:00:00,4.87,4.88,4.85,4.86,39100.0,4.87,4.88,4.85,4.86,39100.0
2012-12-27 12:30:00,4.85,4.86,4.81,4.85,42400.0,4.85,4.86,4.81,4.85,42400.0
2012-12-27 13:00:00,4.85,4.87,4.83,4.85,39000.0,4.85,4.87,4.83,4.85,39000.0
2012-12-27 13:30:00,4.85,4.87,4.85,4.85,17800.0,4.85,4.87,4.85,4.85,17800.0
2012-12-27 14:00:00,4.86,4.89,4.85,4.86,24600.0,4.86,4.89,4.85,4.86,24600.0
2012-12-27 14:30:00,4.86,4.89,4.85,4.88,34100.0,4.86,4.89,4.85,4.88,34100.0
2012-12-27 15:00:00,4.87,4.93,4.87,4.89,41600.0,4.87,4.93,4.87,4.89,41600.0
2012-12-27 15:30:00,4.9,4.94,4.9,4.92,54900.0,4.9,4.94,4.9,4.92,54900.0
2012-12-28 09:30:00,4.79,4.9,4.76,4.9,50000.0,4.79,4.9,4.76,4.9,50000.0
2012-12-28 10:00:00,4.9,4.94,4.88,4.93,32000.0,4.9,4.94,4.88,4.93,32000.0
2012-12-28 10:30:00,4.92,4.97,4.92,4.97,55800.0,4.92,4.97,4.92,4.97,55800.0
2012-12-28 11:00:00,4.97,4.99,4.94,4.94,41900.0,4.97,4.99,4.94,4.94,41900.0
2012-12-28 11:30:00,4.95,4.96,4.93,4.94,30200.0,4.95,4.96,4.93,4.94,30200.0
2012-12-28 12:00:00,4.94,4.96,4.94,4.95,42100.0,4.94,4.96,4.94,4.95,42100.0
2012-12-28 12:30:00,4.95,4.95,4.9,4.91,38400.0,4.95,4.95,4.9,4.91,38400.0
2012-12-28 13:00:00,4.92,4.96,4.9,4.93,75900.0,4.92,4.96,4.9,4.93,75900.0
2012-12-28 13:30:00,4.94,4.95,4.93,4.94,28500.0,4.94,4.95,4.93,4.94,28500.0
2012-12-28 14:00:00,4.94,4.95,4.93,4.94,25300.0,4.94,4.95,4.93,4.94,25300.0
2012-12-28 14:30:00,4.94,4.95,4.93,4.94,20000.0,4.94,4.95,4.93,4.94,20000.0
2012-12-28 15:00:00,4.94,4.95,4.93,4.93,65500.0,4.94,4.95,4.93,4.93,65500.0
2012-12-28 15:30:00,4.93,4.95,4.89,4.9,107100.0,4.93,4.95,4.89,4.9,107100.0
2012-12-31 09:30:00,4.9,4.94,4.85,4.85,44900.0,4.9,4.94,4.85,4.85,44900.0
2012-12-31 10:00:00,4.86,4.88,4.82,4.83,53300.0,4.86,4.88,4.82,4.83,53300.0
2012-12-31 10:30:00,4.83,4.84,4.8,4.82,41600.0,4.83,4.84,4.8,4.82,41600.0
2012-12-31 11:00:00,4.81,4.84,4.8,4.8,36400.0,4.81,4.84,4.8,4.8,36400.0
2012-12-31 11:30:00,4.8,4.81,4.79,4.79,39700.0,4.8,4.81,4.79,4.79,39700.0
2012-12-31 12:00:00,4.79,4.8,4.77,4.77,22500.0,4.79,4.8,4.77,4.77,22500.0
2012-12-31 12:30:00,4.77,4.79,4.76,4.78,66800.0,4.77,4.79,4.76,4.78,66800.0
2012-12-31 13:00:00,4.79,4.82,4.76,4.8,40900.0,4.79,4.82,4.76,4.8,40900.0
2012-12-31 13:30:00,4.8,4.84,4.79,4.81,69900.0,4.8,4.84,4.79,4.81,69900.0
2012-12-31 14:00:00,4.82,4.85,4.81,4.83,29200.0,4.82,4.85,4.81,4.83,29200.0
2012-12-31 14:30:00,4.84,4.9,4.83,4.9,54100.0,4.84,4.9,4.83,4.9,54100.0
2012-12-31 15:00:00,4.9,4.91,4.85,4.86,80900.0,4.9,4.91,4.85,4.86,80900.0
2012-12-31 15:30:00,4.87,4.89,4.86,4.88,153100.0,4.87,4.89,4.86,4.88,153100.0
2013-01-02 09:30:00,4.96,5.11,4.95,5.09,165100.0,4.96,5.11,4.95,5.09,165100.0
2013-01-02 10:00:00,5.09,5.14,5.04,5.08,89600.0,5.09,5.14,5.04,5.08,89600.0
2013-01-02 10:30:00,5.08,5.09,5.05,5.07,37200.0,5.08,5.09,5.05,5.07,37200.0
2013-01-02 11:00:00,5.07,5.11,5.07,5.11,36500.0,5.07,5.11,5.07,5.11,36500.0
2013-01-02 11:30:00,5.11,5.14,5.11,5.12,43200.0,5.11,5.14,5.11,5.12,43200.0
2013-01-02 12:00:00,5.11,5.14,5.1,5.14,45900.0,5.11,5.14,5.1,5.14,45900.0
2013-01-02 12:30:00,5.14,5.14,5.13,5.13,15700.0,5.14,5.14,5.13,5.13,15700.0
2013-01-02 13:00:00,5.14,5.21,5.14,5.2,75800.0,5.14,5.21,5.14,5.2,75800.0
2013-01-02 13:30:00,5.2,5.21,5.19,5.2,55400.0,5.2,5.21,5.19,5.2,55400.0
2013-01-02 14:00:00,5.2,5.21,5.17,5.17,34100.0,5.2,5.21,5.17,5.17,34100.0
2013-01-02 14:30:00,5.17,5.18,5.13,5.18,41700.0,5.17,5.18,5.13,5.18,41700.0
2013-01-02 15:00:00,5.18,5.23,5.18,5.23,69700.0,5.18,5.23,5.18,5.23,69700.0
2013-01-02 15:30:00,5.23,5.25,5.22,5.23,253100.0,5.23,5.25,5.22,5.23,253100.0
2013-01-03 09:30:00,4.94,4.94,4.8,4.9,242800.0,4.94,4.94,4.8,4.9,242800.0
2013-01-03 10:00:00,4.9,4.9,4.87,4.9,171600.0,4.9,4.9,4.87,4.9,171600.0
2013-01-03 10:30:00,4.9,5.05,4.89,5.01,161900.0,4.9,5.05,4.89,5.01,161900.0
2013-01-03 11:00:00,5.02,5.02,4.98,5.02,50500.0,5.02,5.02,4.98,5.02,50500.0
2013-01-03 11:30:00,5.02,5.08,5.01,5.07,87600.0,5.02,5.08,5.01,5.07,87600.0
2013-01-03 12:00:00,5.07,5.08,5.03,5.05,94800.0,5.07,5.08,5.03,5.05,94800.0
2013-01-03 12:30:00,5.05,5.05,4.99,5.01,66600.0,5.05,5.05,4.99,5.01,66600.0
2013-01-03 13:00:00,5.02,5.03,4.96,4.99,122900.0,5.02,5.03,4.96,4.99,122900.0
2013-01-03 13:30:00,4.99,5.0,4.99,5.0,20600.0,4.99,5.0,4.99,5.0,20600.0
2013-01-03 14:00:00,5.0,5.0,4.95,4.96,89400.0,5.0,5.0,4.95,4.96,89400.0
2013-01-03 14:30:00,4.96,4.96,4.9,4.95,96400.0,4.96,4.96,4.9,4.95,96400.0
2013-01-03 15:00:00,4.95,4.98,4.92,4.92,80000.0,4.95,4.98,4.92,4.92,80000.0
2013-01-03 15:30:00,4.92,4.93,4.89,4.9,197300.0,4.92,4.93,4.89,4.9,197300.0
2013-01-04 09:30:00,4.93,4.95,4.88,4.91,55100.0,4.93,4.95,4.88,4.91,55100.0
2013-01-04 10:00:00,4.92,4.92,4.89,4.9,52100.0,4.92,4.92,4.89,4.9,52100.0
2013-01-04 10:30:00,4.91,4.91,4.88,4.9,18100.0,4.91,4.91,4.88,4.9,18100.0
2013-01-04 11:00:00,4.9,4.96,4.9,4.93,76700.0,4.9,4.96,4.9,4.93,76700.0
2013-01-04 11:30:00,4.92,4.94,4.91,4.92,48800.0,4.92,4.94,4.91,4.92,48800.0
2013-01-04 12:00:00,4.92,4.93,4.9,4.91,32000.0,4.92,4.93,4.9,4.91,32000.0
2013-01-04 12:30:00,4.91,4.92,4.89,4.91,17400.0,4.91,4.92,4.89,4.91,17400.0
2013-01-04 13:00:00,4.9,4.92,4.89,4.92,6900.0,4.9,4.92,4.89,4.92,6900.0
2013-01-04 13:30:00,4.92,4.93,4.92,4.92,16400.0,4.92,4.93,4.92,4.92,16400.0
2013-01-04 14:00:00,4.93,4.93,4.91,4.92,30400.0,4.93,4.93,4.91,4.92,30400.0
2013-01-04 14:30:00,4.92,4.92,4.91,4.92,23100.0,4.92,4.92,4.91,4.92,23100.0
2013-01-04 15:00:00,4.92,4.94,4.91,4.92,56500.0,4.92,4.94,4.91,4.92,56500.0
2013-01-04 15:30:00,4.92,4.94,4.9,4.9,142700.0,4.92,4.94,4.9,4.9,142700.0
2013-01-07 09:30:00,4.85,4.94,4.84,4.93,42500.0,4.85,4.94,4.84,4.93,42500.0
2013-01-07 10:00:00,4.94,4.95,4.9,4.9,47000.0,4.94,4.95,4.9,4.9,47000.0
2013-01-07 10:30:00,4.9,4.9,4.88,4.88,50100.0,4.9,4.9,4.88,4.88,50100.0
2013-01-07 11:00:00,4.88,4.89,4.87,4.88,25700.0,4.88,4.89,4.87,4.88,25700.0
2013-01-07 11:30:00,4.88,4.91,4.87,4.88,55100.0,4.88,4.91,4.87,4.88,55100.0
2013-01-07 12:00:00,4.88,4.91,4.87,4.9,23700.0,4.88,4.91,4.87,4.9,23700.0
2013-01-07 12:30:00,4.9,4.91,4.89,4.9,14800.0,4.9,4.91,4.89,4.9,14800.0
2013-01-07 13:00:00,4.9,4.91,4.89,4.89,16500.0,4.9,4.91,4.89,4.89,16500.0
2013-01-07 13:30:00,4.9,4.92,4.87,4.89,29800.0,4.9,4.92,4.87,4.89,29800.0
2013-01-07 14:00:00,4.89,4.9,4.87,4.9,17800.0,4.89,4.9,4.87,4.9,17800.0
2013-01-07 14:30:00,4.9,4.91,4.89,4.9,31100.0,4.9,4.91,4.89,4.9,31100.0
2013-01-07 15:00:00,4.9,4.91,4.89,4.9,42800.0,4.9,4.91,4.89,4.9,42800.0
2013-01-07 15:30:00,4.9,4.9,4.88,4.89,82500.0,4.9,4.9,4.88,4.89,82500.0
2013-01-08 09:30:00,4.92,4.99,4.92,4.96,64900.0,4.92,4.99,4.92,4.96,64900.0
2013-01-08 10:00:00,4.96,4.97,4.94,4.96,22900.0,4.96,4.97,4.94,4.96,22900.0
2013-01-08 10:30:00,4.96,4.96,4.92,4.96,45600.0,4.96,4.96,4.92,4.96,45600.0
2013-01-08 11:00:00,4.96,4.96,4.95,4.96,21200.0,4.96,4.96,4.95,4.96,21200.0
2013-01-08 11:30:00,4.96,4.96,4.95,4.96,14400.0,4.96,4.96,4.95,4.96,14400.0
2013-01-08 12:00:00,4.96,4.96,4.91,4.91,83100.0,4.96,4.96,4.91,4.91,83100.0
2013-01-08 12:30:00,4.92,4.92,4.88,4.9,32100.0,4.92,4.92,4.88,4.9,32100.0
2013-01-08 13:00:00,4.9,4.93,4.9,4.92,14700.0,4.9,4.93,4.9,4.92,14700.0
2013-01-08 13:30:00,4.92,4.93,4.91,4.93,31100.0,4.92,4.93,4.91,4.93,31100.0
2013-01-08 14:00:00,4.92,4.95,4.92,4.94,16000.0,4.92,4.95,4.92,4.94,16000.0
2013-01-08 14:30:00,4.95,4.95,4.93,4.94,17400.0,4.95,4.95,4.93,4.94,17400.0
2013-01-08 15:00:00,4.95,4.97,4.95,4.95,34000.0,4.95,4.97,4.95,4.95,34000.0
2013-01-08 15:30:00,4.95,4.96,4.91,4.94,68500.0,4.95,4.96,4.91,4.94,68500.0
2013-01-09 09:30:00,4.96,4.99,4.94,4.98,22300.0,4.96,4.99,4.94,4.98,22300.0
2013-01-09 10:00:00,4.99,4.99,4.93,4.95,18500.0,4.99,4.99,4.93,4.95,18500.0
2013-01-09 10:30:00,4.94,4.94,4.91,4.93,16800.0,4.94,4.94,4.91,4.93,16800.0
2013-01-09 11:00:00,4.92,4.92,4.9,4.9,28500.0,4.92,4.92,4.9,4.9,28500.0
2013-01-09 11:30:00,4.91,4.94,4.9,4.92,22100.0,4.91,4.94,4.9,4.92,22100.0
2013-01-09 12:00:00,4.92,4.92,4.9,4.9,19800.0,4.92,4.92,4.9,4.9,19800.0
2013-01-09 12:30:00,4.9,4.91,4.89,4.89,8700.0,4.9,4.91,4.89,4.89,8700.0
2013-01-09 13:00:00,4.9,4.93,4.89,4.92,7400.0,4.9,4.93,4.89,4.92,7400.0
2013-01-09 13:30:00,4.92,4.92,4.91,4.92,12200.0,4.92,4.92,4.91,4.92,12200.0
2013-01-09 14:00:00,4.91,4.92,4.91,4.91,9900.0,4.91,4.92,4.91,4.91,9900.0
2013-01-09 14:30:00,4.92,4.92,4.89,4.92,17900.0,4.92,4.92,4.89,4.92,17900.0
2013-01-09 15:00:00,4.92,4.93,4.91,4.92,17800.0,4.92,4.93,4.91,4.92,17800.0
2013-01-09 15:30:00,4.93,4.93,4.91,4.92,41600.0,4.93,4.93,4.91,4.92,41600.0
2013-01-10 09:30:00,4.96,5.0,4.93,4.99,75700.0,4.96,5.0,4.93,4.99,75700.0
2013-01-10 10:00:00,4.99,4.99,4.96,4.98,30600.0,4.99,4.99,4.96,4.98,30600.0
2013-01-10 10:30:00,4.97,5.0,4.95,4.99,23600.0,4.97,5.0,4.95,4.99,23600.0
2013-01-10 11:00:00,4.99,5.03,4.98,5.02,79100.0,4.99,5.03,4.98,5.02,79100.0
2013-01-10 11:30:00,5.02,5.02,5.01,5.02,30300.0,5.02,5.02,5.01,5.02,30300.0
2013-01-10 12:00:00,5.02,5.02,4.99,4.99,24200.0,5.02,5.02,4.99,4.99,24200.0
2013-01-10 12:30:00,4.99,5.0,4.98,5.0,28400.0,4.99,5.0,4.98,5.0,28400.0
2013-01-10 13:00:00,5.0,5.01,4.99,5.01,12500.0,5.0,5.01,4.99,5.01,12500.0
2013-01-10 13:30:00,5.02,5.02,5.01,5.02,16200.0,5.02,5.02,5.01,5.02,16200.0
2013-01-10 14:00:00,5.02,5.03,5.01,5.01,11400.0,5.02,5.03,5.01,5.01,11400.0
2013-01-10 14:30:00,5.01,5.05,5.01,5.05,36300.0,5.01,5.05,5.01,5.05,36300.0
2013-01-10 15:00:00,5.05,5.09,5.04,5.09,38600.0,5.05,5.09,5.04,5.09,38600.0
2013-01-10 15:30:00,5.09,5.09,5.07,5.08,98500.0,5.09,5.09,5.07,5.08,98500.0
2013-01-11 09:30:00,5.09,5.1,5.06,5.08,80000.0,5.09,5.1,5.06,5.08,80000.0
2013-01-11 10:00:00,5.09,5.1,5.07,5.09,21600.0,5.09,5.1,5.07,5.09,21600.0
2013-01-11 10:30:00,5.1,5.14,5.09,5.12,103900.0,5.1,5.14,5.09,5.12,103900.0
2013-01-11 11:00:00,5.12,5.14,5.08,5.08,30400.0,5.12,5.14,5.08,5.08,30400.0
2013-01-11 11:30:00,5.09,5.11,5.08,5.11,15800.0,5.09,5.11,5.08,5.11,15800.0
2013-01-11 12:00:00,5.11,5.13,5.11,5.12,15800.0,5.11,5.13,5.11,5.12,15800.0
2013-01-11 12:30:00,5.12,5.12,5.09,5.1,11500.0,5.12,5.12,5.09,5.1,11500.0
2013-01-11 13:00:00,5.1,5.1,5.08,5.1,14200.0,5.1,5.1,5.08,5.1,14200.0
2013-01-11 13:30:00,5.1,5.1,5.08,5.1,22900.0,5.1,5.1,5.08,5.1,22900.0
2013-01-11 14:00:00,5.09,5.1,5.09,5.1,33500.0,5.09,5.1,5.09,5.1,33500.0
2013-01-11 14:30:00,5.1,5.1,5.08,5.09,15500.0,5.1,5.1,5.08,5.09,15500.0
2013-01-11 15:00:00,5.08,5.1,5.08,5.1,33100.0,5.08,5.1,5.08,5.1,33100.0
2013-01-11 15:30:00,5.09,5.12,5.09,5.1,88300.0,5.09,5.12,5.09,5.1,88300.0
2013-01-14 09:30:00,5.07,5.16,5.07,5.13,83300.0,5.07,5.16,5.07,5.13,83300.0
2013-01-14 10:00:00,5.13,5.13,5.1,5.11,29800.0,5.13,5.13,5.1,5.11,29800.0
2013-01-14 10:30:00,5.11,5.17,5.11,5.17,27500.0,5.11,5.17,5.11,5.17,27500.0
2013-01-14 11:00:00,5.17,5.21,5.17,5.2,74100.0,5.17,5.21,5.17,5.2,74100.0
2013-01-14 11:30:00,5.21,5.21,5.17,5.17,51100.0,5.21,5.21,5.17,5.17,51100.0
2013-01-14 12:00:00,5.18,5.2,5.13,5.14,62300.0,5.18,5.2,5.13,5.14,62300.0
2013-01-14 12:30:00,5.13,5.16,5.13,5.16,16400.0,5.13,5.16,5.13,5.16,16400.0
2013-01-14 13:00:00,5.16,5.16,5.13,5.15,26900.0,5.16,5.16,5.13,5.15,26900.0
2013-01-14 13:30:00,5.15,5.16,5.13,5.14,13100.0,5.15,5.16,5.13,5.14,13100.0
2013-01-14 14:00:00,5.14,5.17,5.13,5.17,22200.0,5.14,5.17,5.13,5.17,22200.0
2013-01-14 14:30:00,5.17,5.18,5.14,5.16,38700.0,5.17,5.18,5.14,5.16,38700.0
2013-01-14 15:00:00,5.17,5.2,5.17,5.19,35000.0,5.17,5.2,5.17,5.19,35000.0
2013-01-14 15:30:00,5.18,5.2,5.17,5.2,66600.0,5.18,5.2,5.17,5.2,66600.0
2013-01-15 09:30:00,5.14,5.23,5.09,5.19,52900.0,5.14,5.23,5.09,5.19,52900.0
2013-01-15 10:00:00,5.19,5.2,5.18,5.19,16500.0,5.19,5.2,5.18,5.19,16500.0
2013-01-15 10:30:00,5.2,5.21,5.19,5.21,47100.0,5.2,5.21,5.19,5.21,47100.0
2013-01-15 11:00:00,5.21,5.23,5.2,5.22,25300.0,5.21,5.23,5.2,5.22,25300.0
2013-01-15 11:30:00,5.22,5.24,5.22,5.22,20700.0,5.22,5.24,5.22,5.22,20700.0
2013-01-15 12:00:00,5.23,5.24,5.22,5.24,16200.0,5.23,5.24,5.22,5.24,16200.0
2013-01-15 12:30:00,5.24,5.29,5.24,5.28,59900.0,5.24,5.29,5.24,5.28,59900.0
2013-01-15 13:00:00,5.28,5.28,5.27,5.27,15400.0,5.28,5.28,5.27,5.27,15400.0
2013-01-15 13:30:00,5.27,5.28,5.25,5.26,34500.0,5.27,5.28,5.25,5.26,34500.0
2013-01-15 14:00:00,5.25,5.27,5.22,5.23,29000.0,5.25,5.27,5.22,5.23,29000.0
2013-01-15 14:30:00,5.24,5.25,5.23,5.24,13400.0,5.24,5.25,5.23,5.24,13400.0
2013-01-15 15:00:00,5.25,5.26,5.22,5.24,79800.0,5.25,5.26,5.22,5.24,79800.0
2013-01-15 15:30:00,5.25,5.26,5.23,5.24,84700.0,5.25,5.26,5.23,5.24,84700.0
2013-01-16 09:30:00,5.19,5.29,5.19,5.28,41400.0,5.19,5.29,5.19,5.28,41400.0
2013-01-16 10:00:00,5.28,5.3,5.26,5.3,71600.0,5.28,5.3,5.26,5.3,71600.0
2013-01-16 10:30:00,5.3,5.31,5.28,5.28,33500.0,5.3,5.31,5.28,5.28,33500.0
2013-01-16 11:00:00,5.28,5.29,5.26,5.28,13400.0,5.28,5.29,5.26,5.28,13400.0
2013-01-16 11:30:00,5.28,5.28,5.25,5.26,26900.0,5.28,5.28,5.25,5.26,26900.0
2013-01-16 12:00:00,5.25,5.27,5.25,5.26,14300.0,5.25,5.27,5.25,5.26,14300.0
2013-01-16 12:30:00,5.25,5.25,5.21,5.21,9800.0,5.25,5.25,5.21,5.21,9800.0
2013-01-16 13:00:00,5.22,5.23,5.21,5.22,12100.0,5.22,5.23,5.21,5.22,12100.0
2013-01-16 13:30:00,5.23,5.24,5.21,5.21,35300.0,5.23,5.24,5.21,5.21,35300.0
2013-01-16 14:00:00,5.21,5.22,5.19,5.19,31000.0,5.21,5.22,5.19,5.19,31000.0
2013-01-16 14:30:00,5.19,5.21,5.18,5.19,16700.0,5.19,5.21,5.18,5.19,16700.0
2013-01-16 15:00:00,5.2,5.21,5.19,5.21,20600.0,5.2,5.21,5.19,5.21,20600.0
2013-01-16 15:30:00,5.21,5.21,5.19,5.2,54100.0,5.21,5.21,5.19,5.2,54100.0
2013-01-17 09:30:00,5.22,5.3,5.19,5.29,78100.0,5.22,5.3,5.19,5.29,78100.0
2013-01-17 10:00:00,5.28,5.29,5.23,5.24,35200.0,5.28,5.29,5.23,5.24,35200.0
2013-01-17 10:30:00,5.23,5.24,5.2,5.21,23800.0,5.23,5.24,5.2,5.21,23800.0
2013-01-17 11:00:00,5.21,5.23,5.19,5.23,30300.0,5.21,5.23,5.19,5.23,30300.0
2013-01-17 11:30:00,5.24,5.24,5.23,5.24,9900.0,5.24,5.24,5.23,5.24,9900.0
2013-01-17 12:00:00,5.23,5.26,5.2,5.22,57800.0,5.23,5.26,5.2,5.22,57800.0
2013-01-17 12:30:00,5.22,5.26,5.22,5.26,15700.0,5.22,5.26,5.22,5.26,15700.0
2013-01-17 13:00:00,5.25,5.27,5.22,5.25,61700.0,5.25,5.27,5.22,5.25,61700.0
2013-01-17 13:30:00,5.24,5.25,5.22,5.25,38600.0,5.24,5.25,5.22,5.25,38600.0
2013-01-17 14:00:00,5.25,5.26,5.24,5.25,9800.0,5.25,5.26,5.24,5.25,9800.0
2013-01-17 14:30:00,5.25,5.26,5.24,5.24,9900.0,5.25,5.26,5.24,5.24,9900.0
2013-01-17 15:00:00,5.25,5.27,5.24,5.27,15600.0,5.25,5.27,5.24,5.27,15600.0
2013-01-17 15:30:00,5.26,5.27,5.23,5.26,84500.0,5.26,5.27,5.23,5.26,84500.0
2013-01-18 09:30:00,5.24,5.27,5.23,5.25,80900.0,5.24,5.27,5.23,5.25,80900.0
2013-01-18 10:00:00,5.24,5.29,5.24,5.29,22200.0,5.24,5.29,5.24,5.29,22200.0
2013-01-18 10:30:00,5.28,5.29,5.23,5.24,52000.0,5.28,5.29,5.23,5.24,52000.0
2013-01-18 11:00:00,5.24,5.24,5.2,5.21,33200.0,5.24,5.24,5.2,5.21,33200.0
2013-01-18 11:30:00,5.21,5.21,5.19,5.21,14500.0,5.21,5.21,5.19,5.21,14500.0
2013-01-18 12:00:00,5.21,5.21,5.19,5.19,15300.0,5.21,5.21,5.19,5.19,15300.0
2013-01-18 12:30:00,5.19,5.21,5.18,5.19,17400.0,5.19,5.21,5.18,5.19,17400.0
2013-01-18 13:00:00,5.19,5.21,5.19,5.19,8000.0,5.19,5.21,5.19,5.19,8000.0
2013-01-18 13:30:00,5.19,5.2,5.19,5.19,8600.0,5.19,5.2,5.19,5.19,8600.0
2013-01-18 14:00:00,5.19,5.21,5.17,5.2,26300.0,5.19,5.21,5.17,5.2,26300.0
2013-01-18 14:30:00,5.2,5.21,5.18,5.18,16000.0,5.2,5.21,5.18,5.18,16000.0
2013-01-18 15:00:00,5.18,5.2,5.18,5.19,13400.0,5.18,5.2,5.18,5.19,13400.0
2013-01-18 15:30:00,5.19,5.23,5.19,5.23,131600.0,5.19,5.23,5.19,5.23,131600.0
2013-01-22 09:30:00,5.21,5.26,5.2,5.24,37800.0,5.21,5.26,5.2,5.24,37800.0
2013-01-22 10:00:00,5.24,5.25,5.2,5.21,23800.0,5.24,5.25,5.2,5.21,23800.0
2013-01-22 10:30:00,5.22,5.25,5.21,5.24,35100.0,5.22,5.25,5.21,5.24,35100.0
2013-01-22 11:00:00,5.24,5.24,5.22,5.23,13700.0,5.24,5.24,5.22,5.23,13700.0
2013-01-22 11:30:00,5.23,5.24,5.22,5.23,8100.0,5.23,5.24,5.22,5.23,8100.0
2013-01-22 12:00:00,5.24,5.24,5.22,5.22,6700.0,5.24,5.24,5.22,5.22,6700.0
2013-01-22 12:30:00,5.22,5.23,5.22,5.22,8400.0,5.22,5.23,5.22,5.22,8400.0
2013-01-22 13:00:00,5.23,5.23,5.22,5.22,9800.0,5.23,5.23,5.22,5.22,9800.0
2013-01-22 13:30:00,5.22,5.23,5.22,5.23,9800.0,5.22,5.23,5.22,5.23,9800.0
2013-01-22 14:00:00,5.22,5.25,5.22,5.25,24300.0,5.22,5.25,5.22,5.25,24300.0
2013-01-22 14:30:00,5.25,5.27,5.24,5.26,32200.0,5.25,5.27,5.24,5.26,32200.0
2013-01-22 15:00:00,5.25,5.27,5.25,5.25,16000.0,5.25,5.27,5.25,5.25,16000.0
2013-01-22 15:30:00,5.25,5.26,5.23,5.24,89900.0,5.25,5.26,5.23,5.24,89900.0
2013-01-23 09:30:00,5.26,5.26,5.2,5.25,42900.0,5.26,5.26,5.2,5.25,42900.0
2013-01-23 10:00:00,5.24,5.24,5.2,5.2,17000.0,5.24,5.24,5.2,5.2,17000.0
2013-01-23 10:30:00,5.21,5.22,5.19,5.21,27000.0,5.21,5.22,5.19,5.21,27000.0
2013-01-23 11:00:00,5.2,5.21,5.17,5.18,24600.0,5.2,5.21,5.17,5.18,24600.0
2013-01-23 11:30:00,5.18,5.19,5.15,5.17,28900.0,5.18,5.19,5.15,5.17,28900.0
2013-01-23 12:00:00,5.17,5.19,5.17,5.19,10500.0,5.17,5.19,5.17,5.19,10500.0
2013-01-23 12:30:00,5.18,5.21,5.16,5.2,45200.0,5.18,5.21,5.16,5.2,45200.0
2013-01-23 13:00:00,5.21,5.24,5.21,5.24,26700.0,5.21,5.24,5.21,5.24,26700.0
2013-01-23 13:30:00,5.24,5.25,5.23,5.25,17800.0,5.24,5.25,5.23,5.25,17800.0
2013-01-23 14:00:00,5.25,5.26,5.23,5.24,15300.0,5.25,5.26,5.23,5.24,15300.0
2013-01-23 14:30:00,5.24,5.25,5.22,5.24,21100.0,5.24,5.25,5.22,5.24,21100.0
2013-01-23 15:00:00,5.24,5.25,5.22,5.23,21400.0,5.24,5.25,5.22,5.23,21400.0
2013-01-23 15:30:00,5.24,5.24,5.2,5.22,79500.0,5.24,5.24,5.2,5.22,79500.0
2013-01-24 09:30:00,5.2,5.22,5.08,5.11,108800.0,5.2,5.22,5.08,5.11,108800.0
2013-01-24 10:00:00,5.1,5.12,5.05,5.12,106600.0,5.1,5.12,5.05,5.12,106600.0
2013-01-24 10:30:00,5.12,5.14,5.1,5.12,38500.0,5.12,5.14,5.1,5.12,38500.0
2013-01-24 11:00:00,5.12,5.15,5.1,5.15,23200.0,5.12,5.15,5.1,5.15,23200.0
2013-01-24 11:30:00,5.15,5.17,5.13,5.15,21100.0,5.15,5.17,5.13,5.15,21100.0
2013-01-24 12:00:00,5.14,5.17,5.13,5.16,14900.0,5.14,5.17,5.13,5.16,14900.0
2013-01-24 12:30:00,5.16,5.16,5.11,5.11,25900.0,5.16,5.16,5.11,5.11,25900.0
2013-01-24 13:00:00,5.11,5.12,5.11,5.12,33500.0,5.11,5.12,5.11,5.12,33500.0
2013-01-24 13:30:00,5.12,5.13,5.1,5.11,17500.0,5.12,5.13,5.1,5.11,17500.0
2013-01-24 14:00:00,5.1,5.11,5.1,5.11,15500.0,5.1,5.11,5.1,5.11,15500.0
2013-01-24 14:30:00,5.11,5.12,5.1,5.1,61100.0,5.11,5.12,5.1,5.1,61100.0
2013-01-24 15:00:00,5.11,5.12,5.1,5.11,34800.0,5.11,5.12,5.1,5.11,34800.0
2013-01-24 15:30:00,5.11,5.14,5.09,5.1,176100.0,5.11,5.14,5.09,5.1,176100.0
2013-01-25 09:30:00,5.2,5.48,5.2,5.45,322800.0,5.2,5.48,5.2,5.45,322800.0
2013-01-25 10:00:00,5.46,5.57,5.4,5.55,296900.0,5.46,5.57,5.4,5.55,296900.0
2013-01-25 10:30:00,5.54,5.66,5.5,5.64,300800.0,5.54,5.66,5.5,5.64,300800.0
2013-01-25 11:00:00,5.64,5.65,5.56,5.61,144300.0,5.64,5.65,5.56,5.61,144300.0
2013-01-25 11:30:00,5.63,5.63,5.51,5.55,86200.0,5.63,5.63,5.51,5.55,86200.0
2013-01-25 12:00:00,5.54,5.6,5.54,5.54,48400.0,5.54,5.6,5.54,5.54,48400.0
2013-01-25 12:30:00,5.55,5.63,5.54,5.57,103200.0,5.55,5.63,5.54,5.57,103200.0
2013-01-25 13:00:00,5.58,5.59,5.5,5.52,82300.0,5.58,5.59,5.5,5.52,82300.0
2013-01-25 13:30:00,5.52,5.55,5.46,5.51,88700.0,5.52,5.55,5.46,5.51,88700.0
2013-01-25 14:00:00,5.52,5.54,5.43,5.49,94500.0,5.52,5.54,5.43,5.49,94500.0
2013-01-25 14:30:00,5.49,5.5,5.44,5.45,110600.0,5.49,5.5,5.44,5.45,110600.0
2013-01-25 15:00:00,5.45,5.48,5.43,5.45,140200.0,5.45,5.48,5.43,5.45,140200.0
2013-01-25 15:30:00,5.46,5.48,5.44,5.48,214700.0,5.46,5.48,5.44,5.48,214700.0
2013-01-28 09:30:00,5.48,5.59,5.48,5.57,99500.0,5.48,5.59,5.48,5.57,99500.0
2013-01-28 10:00:00,5.56,5.56,5.48,5.52,45900.0,5.56,5.56,5.48,5.52,45900.0
2013-01-28 10:30:00,5.52,5.53,5.47,5.49,55000.0,5.52,5.53,5.47,5.49,55000.0
2013-01-28 11:00:00,5.48,5.51,5.43,5.45,81600.0,5.48,5.51,5.43,5.45,81600.0
2013-01-28 11:30:00,5.44,5.47,5.43,5.46,63600.0,5.44,5.47,5.43,5.46,63600.0
2013-01-28 12:00:00,5.46,5.5,5.45,5.49,34800.0,5.46,5.5,5.45,5.49,34800.0
2013-01-28 12:30:00,5.5,5.5,5.46,5.47,38500.0,5.5,5.5,5.46,5.47,38500.0
2013-01-28 13:00:00,5.46,5.49,5.46,5.49,26000.0,5.46,5.49,5.46,5.49,26000.0
2013-01-28 13:30:00,5.49,5.51,5.49,5.5,30700.0,5.49,5.51,5.49,5.5,30700.0
2013-01-28 14:00:00,5.5,5.53,5.49,5.51,36700.0,5.5,5.53,5.49,5.51,36700.0
2013-01-28 14:30:00,5.52,5.59,5.52,5.58,123100.0,5.52,5.59,5.52,5.58,123100.0
2013-01-28 15:00:00,5.58,5.66,5.58,5.62,136000.0,5.58,5.66,5.58,5.62,136000.0
2013-01-28 15:30:00,5.61,5.62,5.58,5.59,205100.0,5.61,5.62,5.58,5.59,205100.0
2013-01-29 09:30:00,5.6,5.63,5.55,5.63,67100.0,5.6,5.63,5.55,5.63,67100.0
2013-01-29 10:00:00,5.62,5.63,5.58,5.59,43100.0,5.62,5.63,5.58,5.59,43100.0
2013-01-29 10:30:00,5.58,5.6,5.56,5.6,46600.0,5.58,5.6,5.56,5.6,46600.0
2013-01-29 11:00:00,5.6,5.6,5.56,5.56,42300.0,5.6,5.6,5.56,5.56,42300.0
2013-01-29 11:30:00,5.57,5.57,5.55,5.55,28000.0,5.57,5.57,5.55,5.55,28000.0
2013-01-29 12:00:00,5.56,5.56,5.52,5.52,39000.0,5.56,5.56,5.52,5.52,39000.0
2013-01-29 12:30:00,5.52,5.56,5.52,5.56,24200.0,5.52,5.56,5.52,5.56,24200.0
2013-01-29 13:00:00,5.56,5.56,5.52,5.52,27200.0,5.56,5.56,5.52,5.52,27200.0
2013-01-29 13:30:00,5.53,5.54,5.52,5.52,17600.0,5.53,5.54,5.52,5.52,17600.0
2013-01-29 14:00:00,5.52,5.53,5.49,5.52,76200.0,5.52,5.53,5.49,5.52,76200.0
2013-01-29 14:30:00,5.52,5.52,5.48,5.49,27800.0,5.52,5.52,5.48,5.49,27800.0
2013-01-29 15:00:00,5.49,5.5,5.47,5.49,30800.0,5.49,5.5,5.47,5.49,30800.0
2013-01-29 15:30:00,5.48,5.52,5.48,5.51,121000.0,5.48,5.52,5.48,5.51,121000.0
2013-01-30 09:30:00,5.52,5.56,5.46,5.52,57900.0,5.52,5.56,5.46,5.52,57900.0
2013-01-30 10:00:00,5.53,5.53,5.45,5.46,53500.0,5.53,5.53,5.45,5.46,53500.0
2013-01-30 10:30:00,5.46,5.47,5.44,5.45,78500.0,5.46,5.47,5.44,5.45,78500.0
2013-01-30 11:00:00,5.45,5.46,5.44,5.46,19700.0,5.45,5.46,5.44,5.46,19700.0
2013-01-30 11:30:00,5.45,5.49,5.45,5.45,30600.0,5.45,5.49,5.45,5.45,30600.0
2013-01-30 12:00:00,5.45,5.46,5.4,5.41,57600.0,5.45,5.46,5.4,5.41,57600.0
2013-01-30 12:30:00,5.41,5.44,5.4,5.43,36000.0,5.41,5.44,5.4,5.43,36000.0
2013-01-30 13:00:00,5.43,5.44,5.4,5.42,17300.0,5.43,5.44,5.4,5.42,17300.0
2013-01-30 13:30:00,5.42,5.42,5.4,5.4,6900.0,5.42,5.42,5.4,5.4,6900.0
2013-01-30 14:00:00,5.4,5.41,5.39,5.4,51600.0,5.4,5.41,5.39,5.4,51600.0
2013-01-30 14:30:00,5.4,5.42,5.38,5.42,60100.0,5.4,5.42,5.38,5.42,60100.0
2013-01-30 15:00:00,5.42,5.43,5.4,5.41,55700.0,5.42,5.43,5.4,5.41,55700.0
2013-01-30 15:30:00,5.4,5.41,5.38,5.41,102400.0,5.4,5.41,5.38,5.41,102400.0
2013-01-31 09:30:00,5.4,5.5,5.4,5.5,24000.0,5.4,5.5,5.4,5.5,24000.0
2013-01-31 10:00:00,5.48,5.51,5.47,5.49,51900.0,5.48,5.51,5.47,5.49,51900.0
2013-01-31 10:30:00,5.48,5.52,5.48,5.49,53800.0,5.48,5.52,5.48,5.49,53800.0
2013-01-31 11:00:00,5.48,5.49,5.45,5.46,51900.0,5.48,5.49,5.45,5.46,51900.0
2013-01-31 11:30:00,5.46,5.47,5.45,5.46,16900.0,5.46,5.47,5.45,5.46,16900.0
2013-01-31 12:00:00,5.46,5.49,5.46,5.49,12900.0,5.46,5.49,5.46,5.49,12900.0
2013-01-31 12:30:00,5.48,5.51,5.48,5.51,25200.0,5.48,5.51,5.48,5.51,25200.0
2013-01-31 13:00:00,5.51,5.51,5.49,5.5,14000.0,5.51,5.51,5.49,5.5,14000.0
2013-01-31 13:30:00,5.5,5.5,5.49,5.5,10600.0,5.5,5.5,5.49,5.5,10600.0
2013-01-31 14:00:00,5.5,5.51,5.48,5.5,17100.0,5.5,5.51,5.48,5.5,17100.0
2013-01-31 14:30:00,5.5,5.51,5.48,5.48,40500.0,5.5,5.51,5.48,5.48,40500.0
2013-01-31 15:00:00,5.48,5.48,5.43,5.48,72000.0,5.48,5.48,5.43,5.48,72000.0
2013-01-31 15:30:00,5.48,5.5,5.45,5.45,142800.0,5.48,5.5,5.45,5.45,142800.0
2013-02-01 09:30:00,5.54,5.55,5.45,5.48,48800.0,5.54,5.55,5.45,5.48,48800.0
2013-02-01 10:00:00,5.49,5.49,5.44,5.45,37000.0,5.49,5.49,5.44,5.45,37000.0
2013-02-01 10:30:00,5.44,5.47,5.42,5.44,50300.0,5.44,5.47,5.42,5.44,50300.0
2013-02-01 11:00:00,5.44,5.46,5.41,5.42,25800.0,5.44,5.46,5.41,5.42,25800.0
2013-02-01 11:30:00,5.42,5.43,5.41,5.43,14000.0,5.42,5.43,5.41,5.43,14000.0
2013-02-01 12:00:00,5.43,5.45,5.42,5.45,13600.0,5.43,5.45,5.42,5.45,13600.0
2013-02-01 12:30:00,5.45,5.47,5.4,5.42,83200.0,5.45,5.47,5.4,5.42,83200.0
2013-02-01 13:00:00,5.41,5.44,5.41,5.42,27500.0,5.41,5.44,5.41,5.42,27500.0
2013-02-01 13:30:00,5.42,5.45,5.41,5.43,39000.0,5.42,5.45,5.41,5.43,39000.0
2013-02-01 14:00:00,5.43,5.45,5.43,5.45,26600.0,5.43,5.45,5.43,5.45,26600.0
2013-02-01 14:30:00,5.45,5.46,5.44,5.45,18600.0,5.45,5.46,5.44,5.45,18600.0
2013-02-01 15:00:00,5.45,5.45,5.43,5.44,22200.0,5.45,5.45,5.43,5.44,22200.0
2013-02-01 15:30:00,5.44,5.47,5.43,5.45,97900.0,5.44,5.47,5.43,5.45,97900.0
2013-02-04 09:30:00,5.45,5.52,5.37,5.52,74900.0,5.45,5.52,5.37,5.52,74900.0
2013-02-04 10:00:00,5.52,5.53,5.47,5.5,51200.0,5.52,5.53,5.47,5.5,51200.0
2013-02-04 10:30:00,5.51,5.51,5.47,5.48,35200.0,5.51,5.51,5.47,5.48,35200.0
2013-02-04 11:00:00,5.48,5.49,5.44,5.44,35800.0,5.48,5.49,5.44,5.44,35800.0
2013-02-04 11:30:00,5.44,5.44,5.39,5.4,25600.0,5.44,5.44,5.39,5.4,25600.0
2013-02-04 12:00:00,5.4,5.41,5.37,5.41,23600.0,5.4,5.41,5.37,5.41,23600.0
2013-02-04 12:30:00,5.4,5.42,5.4,5.41,15900.0,5.4,5.42,5.4,5.41,15900.0
2013-02-04 13:00:00,5.41,5.41,5.39,5.39,27900.0,5.41,5.41,5.39,5.39,27900.0
2013-02-04 13:30:00,5.39,5.39,5.35,5.35,25400.0,5.39,5.39,5.35,5.35,25400.0
2013-02-04 14:00:00,5.36,5.36,5.33,5.34,19800.0,5.36,5.36,5.33,5.34,19800.0
2013-02-04 14:30:00,5.33,5.37,5.33,5.36,36700.0,5.33,5.37,5.33,5.36,36700.0
2013-02-04 15:00:00,5.36,5.41,5.36,5.41,51400.0,5.36,5.41,5.36,5.41,51400.0
2013-02-04 15:30:00,5.4,5.41,5.38,5.39,153100.0,5.4,5.41,5.38,5.39,153100.0
2013-02-05 09:30:00,5.43,5.45,5.42,5.44,35900.0,5.43,5.45,5.42,5.44,35900.0
2013-02-05 10:00:00,5.43,5.47,5.4,5.42,53500.0,5.43,5.47,5.4,5.42,53500.0
2013-02-05 10:30:00,5.42,5.46,5.42,5.44,39900.0,5.42,5.46,5.42,5.44,39900.0
2013-02-05 11:00:00,5.44,5.45,5.42,5.44,28900.0,5.44,5.45,5.42,5.44,28900.0
2013-02-05 11:30:00,5.44,5.45,5.42,5.43,43400.0,5.44,5.45,5.42,5.43,43400.0
2013-02-05 12:00:00,5.42,5.43,5.4,5.4,33500.0,5.42,5.43,5.4,5.4,33500.0
2013-02-05 12:30:00,5.4,5.41,5.36,5.36,51100.0,5.4,5.41,5.36,5.36,51100.0
2013-02-05 13:00:00,5.36,5.38,5.34,5.38,25400.0,5.36,5.38,5.34,5.38,25400.0
2013-02-05 13:30:00,5.38,5.38,5.36,5.37,10800.0,5.38,5.38,5.36,5.37,10800.0
2013-02-05 14:00:00,5.37,5.37,5.36,5.36,9300.0,5.37,5.37,5.36,5.36,9300.0
2013-02-05 14:30:00,5.37,5.41,5.36,5.41,58400.0,5.37,5.41,5.36,5.41,58400.0
2013-02-05 15:00:00,5.4,5.43,5.4,5.42,47000.0,5.4,5.43,5.4,5.42,47000.0
2013-02-05 15:30:00,5.42,5.44,5.42,5.43,77300.0,5.42,5.44,5.42,5.43,77300.0
2013-02-06 09:30:00,5.38,5.44,5.33,5.38,40100.0,5.38,5.44,5.33,5.38,40100.0
2013-02-06 10:00:00,5.39,5.41,5.36,5.4,48300.0,5.39,5.41,5.36,5.4,48300.0
2013-02-06 10:30:00,5.4,5.4,5.38,5.4,17100.0,5.4,5.4,5.38,5.4,17100.0
2013-02-06 11:00:00,5.4,5.44,5.4,5.44,30100.0,5.4,5.44,5.4,5.44,30100.0
2013-02-06 11:30:00,5.44,5.44,5.42,5.44,8700.0,5.44,5.44,5.42,5.44,8700.0
2013-02-06 12:00:00,5.44,5.47,5.43,5.47,27200.0,5.44,5.47,5.43,5.47,27200.0
2013-02-06 12:30:00,5.47,5.48,5.43,5.43,26100.0,5.47,5.48,5.43,5.43,26100.0
2013-02-06 13:00:00,5.43,5.43,5.38,5.38,17600.0,5.43,5.43,5.38,5.38,17600.0
2013-02-06 13:30:00,5.38,5.41,5.37,5.41,35900.0,5.38,5.41,5.37,5.41,35900.0
2013-02-06 14:00:00,5.4,5.42,5.4,5.41,20900.0,5.4,5.42,5.4,5.41,20900.0
2013-02-06 14:30:00,5.41,5.42,5.4,5.41,7300.0,5.41,5.42,5.4,5.41,7300.0
2013-02-06 15:00:00,5.41,5.42,5.4,5.42,9600.0,5.41,5.42,5.4,5.42,9600.0
2013-02-06 15:30:00,5.41,5.47,5.41,5.47,59600.0,5.41,5.47,5.41,5.47,59600.0
2013-02-07 09:30:00,5.46,5.48,5.44,5.45,23000.0,5.46,5.48,5.44,5.45,23000.0
2013-02-07 10:00:00,5.45,5.45,5.38,5.4,27000.0,5.45,5.45,5.38,5.4,27000.0
2013-02-07 10:30:00,5.4,5.43,5.38,5.4,24300.0,5.4,5.43,5.38,5.4,24300.0
2013-02-07 11:00:00,5.4,5.42,5.39,5.41,19900.0,5.4,5.42,5.39,5.41,19900.0
2013-02-07 11:30:00,5.4,5.41,5.37,5.4,19300.0,5.4,5.41,5.37,5.4,19300.0
2013-02-07 12:00:00,5.4,5.42,5.4,5.42,31900.0,5.4,5.42,5.4,5.42,31900.0
2013-02-07 12:30:00,5.43,5.44,5.41,5.42,35700.0,5.43,5.44,5.41,5.42,35700.0
2013-02-07 13:00:00,5.41,5.43,5.41,5.43,8000.0,5.41,5.43,5.41,5.43,8000.0
2013-02-07 13:30:00,5.42,5.44,5.42,5.44,5900.0,5.42,5.44,5.42,5.44,5900.0
2013-02-07 14:00:00,5.44,5.44,5.39,5.4,18600.0,5.44,5.44,5.39,5.4,18600.0
2013-02-07 14:30:00,5.4,5.41,5.39,5.41,11600.0,5.4,5.41,5.39,5.41,11600.0
2013-02-07 15:00:00,5.4,5.42,5.4,5.42,25200.0,5.4,5.42,5.4,5.42,25200.0
2013-02-07 15:30:00,5.42,5.44,5.41,5.42,47200.0,5.42,5.44,5.41,5.42,47200.0
2013-02-08 09:30:00,5.44,5.49,5.42,5.48,44300.0,5.44,5.49,5.42,5.48,44300.0
2013-02-08 10:00:00,5.47,5.5,5.44,5.49,64200.0,5.47,5.5,5.44,5.49,64200.0
2013-02-08 10:30:00,5.48,5.49,5.45,5.47,94900.0,5.48,5.49,5.45,5.47,94900.0
2013-02-08 11:00:00,5.46,5.49,5.44,5.49,29200.0,5.46,5.49,5.44,5.49,29200.0
2013-02-08 11:30:00,5.48,5.5,5.47,5.5,25800.0,5.48,5.5,5.47,5.5,25800.0
2013-02-08 12:00:00,5.5,5.51,5.49,5.5,23800.0,5.5,5.51,5.49,5.5,23800.0
2013-02-08 12:30:00,5.5,5.51,5.49,5.51,11000.0,5.5,5.51,5.49,5.51,11000.0
2013-02-08 13:00:00,5.51,5.51,5.5,5.5,16200.0,5.51,5.51,5.5,5.5,16200.0
2013-02-08 13:30:00,5.51,5.52,5.5,5.52,19900.0,5.51,5.52,5.5,5.52,19900.0
2013-02-08 14:00:00,5.52,5.54,5.51,5.54,26400.0,5.52,5.54,5.51,5.54,26400.0
2013-02-08 14:30:00,5.54,5.59,5.53,5.57,96200.0,5.54,5.59,5.53,5.57,96200.0
2013-02-08 15:00:00,5.56,5.58,5.54,5.55,46300.0,5.56,5.58,5.54,5.55,46300.0
2013-02-08 15:30:00,5.55,5.56,5.52,5.52,87300.0,5.55,5.56,5.52,5.52,87300.0
2013-02-11 09:30:00,5.5,5.53,5.45,5.46,32000.0,5.5,5.53,5.45,5.46,32000.0
2013-02-11 10:00:00,5.45,5.46,5.43,5.46,24500.0,5.45,5.46,5.43,5.46,24500.0
2013-02-11 10:30:00,5.46,5.49,5.45,5.49,15200.0,5.46,5.49,5.45,5.49,15200.0
2013-02-11 11:00:00,5.48,5.49,5.47,5.47,7500.0,5.48,5.49,5.47,5.47,7500.0
2013-02-11 11:30:00,5.48,5.48,5.47,5.48,11500.0,5.48,5.48,5.47,5.48,11500.0
2013-02-11 12:00:00,5.47,5.48,5.45,5.45,13900.0,5.47,5.48,5.45,5.45,13900.0
2013-02-11 12:30:00,5.45,5.46,5.44,5.45,7800.0,5.45,5.46,5.44,5.45,7800.0
2013-02-11 13:00:00,5.45,5.45,5.44,5.44,6000.0,5.45,5.45,5.44,5.44,6000.0
2013-02-11 13:30:00,5.44,5.44,5.43,5.43,9400.0,5.44,5.44,5.43,5.43,9400.0
2013-02-11 14:00:00,5.44,5.44,5.43,5.44,11700.0,5.44,5.44,5.43,5.44,11700.0
2013-02-11 14:30:00,5.44,5.44,5.4,5.42,39900.0,5.44,5.44,5.4,5.42,39900.0
2013-02-11 15:00:00,5.41,5.42,5.4,5.41,22500.0,5.41,5.42,5.4,5.41,22500.0
2013-02-11 15:30:00,5.4,5.43,5.4,5.43,92700.0,5.4,5.43,5.4,5.43,92700.0
2013-02-12 09:30:00,5.41,5.48,5.38,5.46,63500.0,5.41,5.48,5.38,5.46,63500.0
2013-02-12 10:00:00,5.47,5.5,5.47,5.5,21400.0,5.47,5.5,5.47,5.5,21400.0
2013-02-12 10:30:00,5.49,5.5,5.48,5.5,24900.0,5.49,5.5,5.48,5.5,24900.0
2013-02-12 11:00:00,5.5,5.53,5.49,5.51,57900.0,5.5,5.53,5.49,5.51,57900.0
2013-02-12 11:30:00,5.51,5.52,5.51,5.52,8800.0,5.51,5.52,5.51,5.52,8800.0
2013-02-12 12:00:00,5.52,5.52,5.51,5.52,8900.0,5.52,5.52,5.51,5.52,8900.0
2013-02-12 12:30:00,5.52,5.52,5.51,5.51,17400.0,5.52,5.52,5.51,5.51,17400.0
2013-02-12 13:00:00,5.52,5.52,5.51,5.51,4100.0,5.52,5.52,5.51,5.51,4100.0
2013-02-12 13:30:00,5.51,5.52,5.48,5.49,35500.0,5.51,5.52,5.48,5.49,35500.0
2013-02-12 14:00:00,5.49,5.49,5.47,5.48,6200.0,5.49,5.49,5.47,5.48,6200.0
2013-02-12 14:30:00,5.48,5.49,5.48,5.49,16800.0,5.48,5.49,5.48,5.49,16800.0
2013-02-12 15:00:00,5.49,5.5,5.48,5.49,14400.0,5.49,5.5,5.48,5.49,14400.0
2013-02-12 15:30:00,5.5,5.51,5.49,5.49,88100.0,5.5,5.51,5.49,5.49,88100.0
2013-02-13 09:30:00,5.5,5.58,5.5,5.54,68700.0,5.5,5.58,5.5,5.54,68700.0
2013-02-13 10:00:00,5.55,5.56,5.52,5.55,58300.0,5.55,5.56,5.52,5.55,58300.0
2013-02-13 10:30:00,5.55,5.6,5.55,5.6,63000.0,5.55,5.6,5.55,5.6,63000.0
2013-02-13 11:00:00,5.6,5.65,5.55,5.56,127700.0,5.6,5.65,5.55,5.56,127700.0
2013-02-13 11:30:00,5.56,5.57,5.5,5.51,63000.0,5.56,5.57,5.5,5.51,63000.0
2013-02-13 12:00:00,5.51,5.52,5.5,5.51,26700.0,5.51,5.52,5.5,5.51,26700.0
2013-02-13 12:30:00,5.5,5.52,5.5,5.52,6600.0,5.5,5.52,5.5,5.52,6600.0
2013-02-13 13:00:00,5.51,5.53,5.51,5.52,24500.0,5.51,5.53,5.51,5.52,24500.0
2013-02-13 13:30:00,5.52,5.53,5.51,5.52,5000.0,5.52,5.53,5.51,5.52,5000.0
2013-02-13 14:00:00,5.51,5.52,5.5,5.5,7600.0,5.51,5.52,5.5,5.5,7600.0
2013-02-13 14:30:00,5.51,5.51,5.47,5.49,32200.0,5.51,5.51,5.47,5.49,32200.0
2013-02-13 15:00:00,5.48,5.5,5.48,5.49,16100.0,5.48,5.5,5.48,5.49,16100.0
2013-02-13 15:30:00,5.49,5.49,5.47,5.49,98500.0,5.49,5.49,5.47,5.49,98500.0
2013-02-14 09:30:00,5.4,5.55,5.4,5.47,55300.0,5.4,5.55,5.4,5.47,55300.0
2013-02-14 10:00:00,5.48,5.5,5.47,5.49,15500.0,5.48,5.5,5.47,5.49,15500.0
2013-02-14 10:30:00,5.49,5.52,5.49,5.52,8100.0,5.49,5.52,5.49,5.52,8100.0
2013-02-14 11:00:00,5.51,5.52,5.5,5.51,16900.0,5.51,5.52,5.5,5.51,16900.0
2013-02-14 11:30:00,5.5,5.51,5.5,5.51,5400.0,5.5,5.51,5.5,5.51,5400.0
2013-02-14 12:00:00,5.51,5.53,5.51,5.53,15800.0,5.51,5.53,5.51,5.53,15800.0
2013-02-14 12:30:00,5.53,5.53,5.52,5.53,8800.0,5.53,5.53,5.52,5.53,8800.0
2013-02-14 13:00:00,5.53,5.54,5.52,5.53,9400.0,5.53,5.54,5.52,5.53,9400.0
2013-02-14 13:30:00,5.53,5.53,5.52,5.53,5700.0,5.53,5.53,5.52,5.53,5700.0
2013-02-14 14:00:00,5.53,5.54,5.53,5.54,7700.0,5.53,5.54,5.53,5.54,7700.0
2013-02-14 14:30:00,5.53,5.55,5.53,5.55,19400.0,5.53,5.55,5.53,5.55,19400.0
2013-02-14 15:00:00,5.54,5.57,5.54,5.56,37900.0,5.54,5.57,5.54,5.56,37900.0
2013-02-14 15:30:00,5.56,5.57,5.55,5.56,62500.0,5.56,5.57,5.55,5.56,62500.0
2013-02-15 09:30:00,5.6,5.61,5.5,5.59,98100.0,5.6,5.61,5.5,5.59,98100.0
2013-02-15 10:00:00,5.6,5.6,5.53,5.55,18500.0,5.6,5.6,5.53,5.55,18500.0
2013-02-15 10:30:00,5.54,5.58,5.52,5.55,40500.0,5.54,5.58,5.52,5.55,40500.0
2013-02-15 11:00:00,5.55,5.58,5.52,5.52,33200.0,5.55,5.58,5.52,5.52,33200.0
2013-02-15 11:30:00,5.53,5.54,5.51,5.52,20900.0,5.53,5.54,5.51,5.52,20900.0
2013-02-15 12:00:00,5.52,5.54,5.48,5.5,19800.0,5.52,5.54,5.48,5.5,19800.0
2013-02-15 12:30:00,5.49,5.5,5.49,5.5,6900.0,5.49,5.5,5.49,5.5,6900.0
2013-02-15 13:00:00,5.5,5.52,5.5,5.51,15200.0,5.5,5.52,5.5,5.51,15200.0
2013-02-15 13:30:00,5.51,5.53,5.51,5.52,14000.0,5.51,5.53,5.51,5.52,14000.0
2013-02-15 14:00:00,5.52,5.53,5.5,5.5,35000.0,5.52,5.53,5.5,5.5,35000.0
2013-02-15 14:30:00,5.5,5.52,5.49,5.49,34400.0,5.5,5.52,5.49,5.49,34400.0
2013-02-15 15:00:00,5.49,5.51,5.48,5.5,27000.0,5.49,5.51,5.48,5.5,27000.0
2013-02-15 15:30:00,5.49,5.5,5.48,5.49,73900.0,5.49,5.5,5.48,5.49,73900.0
2013-02-19 09:30:00,5.53,5.59,5.49,5.59,61100.0,5.53,5.59,5.49,5.59,61100.0
2013-02-19 10:00:00,5.58,5.59,5.56,5.59,46800.0,5.58,5.59,5.56,5.59,46800.0
2013-02-19 10:30:00,5.59,5.6,5.58,5.59,50700.0,5.59,5.6,5.58,5.59,50700.0
2013-02-19 11:00:00,5.6,5.62,5.59,5.62,42300.0,5.6,5.62,5.59,5.62,42300.0
2013-02-19 11:30:00,5.62,5.63,5.61,5.63,32500.0,5.62,5.63,5.61,5.63,32500.0
2013-02-19 12:00:00,5.63,5.64,5.61,5.62,25600.0,5.63,5.64,5.61,5.62,25600.0
2013-02-19 12:30:00,5.61,5.62,5.6,5.6,9900.0,5.61,5.62,5.6,5.6,9900.0
2013-02-19 13:00:00,5.61,5.62,5.6,5.6,8100.0,5.61,5.62,5.6,5.6,8100.0
2013-02-19 13:30:00,5.61,5.61,5.6,5.6,3100.0,5.61,5.61,5.6,5.6,3100.0
2013-02-19 14:00:00,5.61,5.61,5.6,5.61,9700.0,5.61,5.61,5.6,5.61,9700.0
2013-02-19 14:30:00,5.61,5.65,5.6,5.65,47600.0,5.61,5.65,5.6,5.65,47600.0
2013-02-19 15:00:00,5.64,5.88,5.64,5.82,932100.0,5.64,5.88,5.64,5.82,932100.0
2013-02-19 15:30:00,5.83,5.89,5.77,5.83,558900.0,5.83,5.89,5.77,5.83,558900.0
2013-02-20 09:30:00,6.25,6.27,5.95,6.12,506300.0,6.25,6.27,5.95,6.12,506300.0
2013-02-20 10:00:00,6.12,6.12,6.03,6.04,178400.0,6.12,6.12,6.03,6.04,178400.0
2013-02-20 10:30:00,6.04,6.05,5.95,6.02,185800.0,6.04,6.05,5.95,6.02,185800.0
2013-02-20 11:00:00,6.02,6.04,5.99,6.02,72100.0,6.02,6.04,5.99,6.02,72100.0
2013-02-20 11:30:00,6.03,6.03,6.0,6.01,46000.0,6.03,6.03,6.0,6.01,46000.0
2013-02-20 12:00:00,6.0,6.01,5.99,6.0,48200.0,6.0,6.01,5.99,6.0,48200.0
2013-02-20 12:30:00,6.01,6.03,6.0,6.02,42900.0,6.01,6.03,6.0,6.02,42900.0
2013-02-20 13:00:00,6.01,6.04,5.99,5.99,116300.0,6.01,6.04,5.99,5.99,116300.0
2013-02-20 13:30:00,5.99,6.0,5.9,5.9,116100.0,5.99,6.0,5.9,5.9,116100.0
2013-02-20 14:00:00,5.91,5.96,5.87,5.94,71100.0,5.91,5.96,5.87,5.94,71100.0
2013-02-20 14:30:00,5.94,5.94,5.85,5.85,53800.0,5.94,5.94,5.85,5.85,53800.0
2013-02-20 15:00:00,5.86,5.86,5.81,5.81,161100.0,5.86,5.86,5.81,5.81,161100.0
2013-02-20 15:30:00,5.82,5.83,5.75,5.76,201900.0,5.82,5.83,5.75,5.76,201900.0
2013-02-21 09:30:00,5.8,5.8,5.64,5.75,101200.0,5.8,5.8,5.64,5.75,101200.0
2013-02-21 10:00:00,5.75,5.84,5.72,5.84,38800.0,5.75,5.84,5.72,5.84,38800.0
2013-02-21 10:30:00,5.84,5.85,5.79,5.81,61700.0,5.84,5.85,5.79,5.81,61700.0
2013-02-21 11:00:00,5.81,5.82,5.77,5.77,38400.0,5.81,5.82,5.77,5.77,38400.0
2013-02-21 11:30:00,5.77,5.79,5.74,5.75,23300.0,5.77,5.79,5.74,5.75,23300.0
2013-02-21 12:00:00,5.76,5.78,5.74,5.74,46300.0,5.76,5.78,5.74,5.74,46300.0
2013-02-21 12:30:00,5.75,5.75,5.71,5.73,20500.0,5.75,5.75,5.71,5.73,20500.0
2013-02-21 13:00:00,5.74,5.78,5.74,5.77,82200.0,5.74,5.78,5.74,5.77,82200.0
2013-02-21 13:30:00,5.77,5.81,5.76,5.8,42700.0,5.77,5.81,5.76,5.8,42700.0
2013-02-21 14:00:00,5.81,5.81,5.78,5.78,35800.0,5.81,5.81,5.78,5.78,35800.0
2013-02-21 14:30:00,5.78,5.8,5.78,5.79,19700.0,5.78,5.8,5.78,5.79,19700.0
2013-02-21 15:00:00,5.79,5.85,5.79,5.84,77800.0,5.79,5.85,5.79,5.84,77800.0
2013-02-21 15:30:00,5.84,5.85,5.75,5.76,114400.0,5.84,5.85,5.75,5.76,114400.0
2013-02-22 09:30:00,5.82,5.92,5.81,5.82,41500.0,5.82,5.92,5.81,5.82,41500.0
2013-02-22 10:00:00,5.82,5.85,5.8,5.83,17500.0,5.82,5.85,5.8,5.83,17500.0
2013-02-22 10:30:00,5.82,5.85,5.8,5.8,19900.0,5.82,5.85,5.8,5.8,19900.0
2013-02-22 11:00:00,5.81,5.81,5.77,5.78,21400.0,5.81,5.81,5.77,5.78,21400.0
2013-02-22 11:30:00,5.79,5.81,5.78,5.8,11300.0,5.79,5.81,5.78,5.8,11300.0
2013-02-22 12:00:00,5.8,5.81,5.76,5.77,23400.0,5.8,5.81,5.76,5.77,23400.0
2013-02-22 12:30:00,5.77,5.78,5.73,5.74,35000.0,5.77,5.78,5.73,5.74,35000.0
2013-02-22 13:00:00,5.74,5.75,5.7,5.71,24000.0,5.74,5.75,5.7,5.71,24000.0
2013-02-22 13:30:00,5.7,5.72,5.7,5.71,14800.0,5.7,5.72,5.7,5.71,14800.0
2013-02-22 14:00:00,5.71,5.72,5.66,5.68,40100.0,5.71,5.72,5.66,5.68,40100.0
2013-02-22 14:30:00,5.68,5.69,5.67,5.67,16500.0,5.68,5.69,5.67,5.67,16500.0
2013-02-22 15:00:00,5.67,5.68,5.65,5.65,44300.0,5.67,5.68,5.65,5.65,44300.0
2013-02-22 15:30:00,5.65,5.7,5.65,5.7,112800.0,5.65,5.7,5.65,5.7,112800.0
2013-02-25 09:30:00,5.77,5.85,5.71,5.83,44200.0,5.77,5.85,5.71,5.83,44200.0
2013-02-25 10:00:00,5.83,5.83,5.78,5.79,21900.0,5.83,5.83,5.78,5.79,21900.0
2013-02-25 10:30:00,5.79,5.82,5.75,5.81,40700.0,5.79,5.82,5.75,5.81,40700.0
2013-02-25 11:00:00,5.79,5.88,5.77,5.85,69800.0,5.79,5.88,5.77,5.85,69800.0
2013-02-25 11:30:00,5.84,5.86,5.77,5.77,36200.0,5.84,5.86,5.77,5.77,36200.0
2013-02-25 12:00:00,5.78,5.82,5.76,5.8,25300.0,5.78,5.82,5.76,5.8,25300.0
2013-02-25 12:30:00,5.81,5.81,5.77,5.8,21800.0,5.81,5.81,5.77,5.8,21800.0
2013-02-25 13:00:00,5.79,5.79,5.76,5.76,8800.0,5.79,5.79,5.76,5.76,8800.0
2013-02-25 13:30:00,5.77,5.78,5.74,5.75,28200.0,5.77,5.78,5.74,5.75,28200.0
2013-02-25 14:00:00,5.75,5.76,5.72,5.74,16200.0,5.75,5.76,5.72,5.74,16200.0
2013-02-25 14:30:00,5.74,5.77,5.72,5.75,23400.0,5.74,5.77,5.72,5.75,23400.0
2013-02-25 15:00:00,5.76,5.76,5.66,5.66,42700.0,5.76,5.76,5.66,5.66,42700.0
2013-02-25 15:30:00,5.66,5.68,5.61,5.61,132000.0,5.66,5.68,5.61,5.61,132000.0
2013-02-26 09:30:00,5.66,5.67,5.54,5.6,53200.0,5.66,5.67,5.54,5.6,53200.0
2013-02-26 10:00:00,5.6,5.65,5.55,5.57,55300.0,5.6,5.65,5.55,5.57,55300.0
2013-02-26 10:30:00,5.56,5.58,5.51,5.51,78600.0,5.56,5.58,5.51,5.51,78600.0
2013-02-26 11:00:00,5.52,5.55,5.5,5.53,56600.0,5.52,5.55,5.5,5.53,56600.0
2013-02-26 11:30:00,5.54,5.55,5.5,5.54,71500.0,5.54,5.55,5.5,5.54,71500.0
2013-02-26 12:00:00,5.54,5.59,5.52,5.55,50400.0,5.54,5.59,5.52,5.55,50400.0
2013-02-26 12:30:00,5.56,5.58,5.55,5.55,10400.0,5.56,5.58,5.55,5.55,10400.0
2013-02-26 13:00:00,5.55,5.6,5.55,5.55,18900.0,5.55,5.6,5.55,5.55,18900.0
2013-02-26 13:30:00,5.55,5.58,5.54,5.56,28800.0,5.55,5.58,5.54,5.56,28800.0
2013-02-26 14:00:00,5.56,5.58,5.54,5.55,30100.0,5.56,5.58,5.54,5.55,30100.0
2013-02-26 14:30:00,5.56,5.56,5.53,5.55,23500.0,5.56,5.56,5.53,5.55,23500.0
2013-02-26 15:00:00,5.54,5.56,5.5,5.53,40300.0,5.54,5.56,5.5,5.53,40300.0
2013-02-26 15:30:00,5.54,5.55,5.52,5.53,92300.0,5.54,5.55,5.52,5.53,92300.0
2013-02-27 09:30:00,5.49,5.57,5.48,5.54,33800.0,5.49,5.57,5.48,5.54,33800.0
2013-02-27 10:00:00,5.55,5.63,5.54,5.61,29300.0,5.55,5.63,5.54,5.61,29300.0
2013-02-27 10:30:00,5.6,5.61,5.56,5.58,20000.0,5.6,5.61,5.56,5.58,20000.0
2013-02-27 11:00:00,5.58,5.61,5.58,5.6,23500.0,5.58,5.61,5.58,5.6,23500.0
2013-02-27 11:30:00,5.6,5.63,5.6,5.63,21500.0,5.6,5.63,5.6,5.63,21500.0
2013-02-27 12:00:00,5.63,5.66,5.61,5.66,34700.0,5.63,5.66,5.61,5.66,34700.0
2013-02-27 12:30:00,5.66,5.67,5.63,5.64,45200.0,5.66,5.67,5.63,5.64,45200.0
2013-02-27 13:00:00,5.65,5.65,5.63,5.65,16400.0,5.65,5.65,5.63,5.65,16400.0
2013-02-27 13:30:00,5.65,5.65,5.63,5.64,18900.0,5.65,5.65,5.63,5.64,18900.0
2013-02-27 14:00:00,5.64,5.67,5.63,5.67,20200.0,5.64,5.67,5.63,5.67,20200.0
2013-02-27 14:30:00,5.66,5.67,5.65,5.67,23500.0,5.66,5.67,5.65,5.67,23500.0
2013-02-27 15:00:00,5.67,5.67,5.61,5.63,65000.0,5.67,5.67,5.61,5.63,65000.0
2013-02-27 15:30:00,5.64,5.66,5.61,5.62,107300.0,5.64,5.66,5.61,5.62,107300.0
2013-02-28 09:30:00,5.58,5.69,5.58,5.66,41700.0,5.58,5.69,5.58,5.66,41700.0
2013-02-28 10:00:00,5.67,5.68,5.65,5.67,13200.0,5.67,5.68,5.65,5.67,13200.0
2013-02-28 10:30:00,5.68,5.68,5.61,5.62,33300.0,5.68,5.68,5.61,5.62,33300.0
2013-02-28 11:00:00,5.61,5.69,5.61,5.69,19700.0,5.61,5.69,5.61,5.69,19700.0
2013-02-28 11:30:00,5.69,5.69,5.65,5.67,13400.0,5.69,5.69,5.65,5.67,13400.0
2013-02-28 12:00:00,5.68,5.7,5.65,5.66,15000.0,5.68,5.7,5.65,5.66,15000.0
2013-02-28 12:30:00,5.66,5.67,5.64,5.64,11700.0,5.66,5.67,5.64,5.64,11700.0
2013-02-28 13:00:00,5.65,5.7,5.64,5.69,21500.0,5.65,5.7,5.64,5.69,21500.0
2013-02-28 13:30:00,5.69,5.7,5.66,5.67,21800.0,5.69,5.7,5.66,5.67,21800.0
2013-02-28 14:00:00,5.68,5.68,5.67,5.68,5400.0,5.68,5.68,5.67,5.68,5400.0
2013-02-28 14:30:00,5.68,5.7,5.67,5.69,65800.0,5.68,5.7,5.67,5.69,65800.0
2013-02-28 15:00:00,5.69,5.69,5.62,5.65,45600.0,5.69,5.69,5.62,5.65,45600.0
2013-02-28 15:30:00,5.64,5.66,5.63,5.64,146500.0,5.64,5.66,5.63,5.64,146500.0
2013-03-01 09:30:00,5.68,5.68,5.46,5.5,68400.0,5.68,5.68,5.46,5.5,68400.0
2013-03-01 10:00:00,5.51,5.54,5.46,5.46,87800.0,5.51,5.54,5.46,5.46,87800.0
2013-03-01 10:30:00,5.46,5.57,5.46,5.54,62600.0,5.46,5.57,5.46,5.54,62600.0
2013-03-01 11:00:00,5.54,5.58,5.5,5.53,45800.0,5.54,5.58,5.5,5.53,45800.0
2013-03-01 11:30:00,5.53,5.53,5.5,5.51,29400.0,5.53,5.53,5.5,5.51,29400.0
2013-03-01 12:00:00,5.52,5.54,5.51,5.54,30800.0,5.52,5.54,5.51,5.54,30800.0
2013-03-01 12:30:00,5.53,5.54,5.51,5.51,17500.0,5.53,5.54,5.51,5.51,17500.0
2013-03-01 13:00:00,5.51,5.54,5.5,5.53,30400.0,5.51,5.54,5.5,5.53,30400.0
2013-03-01 13:30:00,5.52,5.53,5.47,5.47,66200.0,5.52,5.53,5.47,5.47,66200.0
2013-03-01 14:00:00,5.47,5.5,5.45,5.46,92500.0,5.47,5.5,5.45,5.46,92500.0
2013-03-01 14:30:00,5.46,5.48,5.46,5.47,64100.0,5.46,5.48,5.46,5.47,64100.0
2013-03-01 15:00:00,5.47,5.49,5.46,5.47,81000.0,5.47,5.49,5.46,5.47,81000.0
2013-03-01 15:30:00,5.47,5.49,5.45,5.49,131500.0,5.47,5.49,5.45,5.49,131500.0
2013-03-04 09:30:00,5.5,5.51,5.44,5.46,54100.0,5.5,5.51,5.44,5.46,54100.0
2013-03-04 10:00:00,5.47,5.47,5.36,5.39,53600.0,5.47,5.47,5.36,5.39,53600.0
2013-03-04 10:30:00,5.39,5.4,5.36,5.36,43100.0,5.39,5.4,5.36,5.36,43100.0
2013-03-04 11:00:00,5.36,5.39,5.36,5.38,30300.0,5.36,5.39,5.36,5.38,30300.0
2013-03-04 11:30:00,5.38,5.41,5.38,5.41,15000.0,5.38,5.41,5.38,5.41,15000.0
2013-03-04 12:00:00,5.4,5.4,5.36,5.36,18300.0,5.4,5.4,5.36,5.36,18300.0
2013-03-04 12:30:00,5.36,5.37,5.33,5.34,32800.0,5.36,5.37,5.33,5.34,32800.0
2013-03-04 13:00:00,5.34,5.35,5.33,5.35,15900.0,5.34,5.35,5.33,5.35,15900.0
2013-03-04 13:30:00,5.35,5.38,5.34,5.36,20700.0,5.35,5.38,5.34,5.36,20700.0
2013-03-04 14:00:00,5.36,5.39,5.35,5.39,25200.0,5.36,5.39,5.35,5.39,25200.0
2013-03-04 14:30:00,5.39,5.4,5.39,5.4,17300.0,5.39,5.4,5.39,5.4,17300.0
2013-03-04 15:00:00,5.4,5.4,5.37,5.37,18200.0,5.4,5.4,5.37,5.37,18200.0
2013-03-04 15:30:00,5.37,5.39,5.37,5.39,99400.0,5.37,5.39,5.37,5.39,99400.0
2013-03-05 09:30:00,5.43,5.45,5.38,5.38,21400.0,5.43,5.45,5.38,5.38,21400.0
2013-03-05 10:00:00,5.39,5.45,5.39,5.43,29800.0,5.39,5.45,5.39,5.43,29800.0
2013-03-05 10:30:00,5.43,5.48,5.42,5.43,69600.0,5.43,5.48,5.42,5.43,69600.0
2013-03-05 11:00:00,5.43,5.48,5.43,5.47,39200.0,5.43,5.48,5.43,5.47,39200.0
2013-03-05 11:30:00,5.47,5.5,5.44,5.48,31500.0,5.47,5.5,5.44,5.48,31500.0
2013-03-05 12:00:00,5.48,5.49,5.45,5.46,20800.0,5.48,5.49,5.45,5.46,20800.0
2013-03-05 12:30:00,5.45,5.49,5.45,5.47,14700.0,5.45,5.49,5.45,5.47,14700.0
2013-03-05 13:00:00,5.47,5.5,5.47,5.49,14700.0,5.47,5.5,5.47,5.49,14700.0
2013-03-05 13:30:00,5.49,5.5,5.45,5.45,15000.0,5.49,5.5,5.45,5.45,15000.0
2013-03-05 14:00:00,5.45,5.46,5.42,5.43,20800.0,5.45,5.46,5.42,5.43,20800.0
2013-03-05 14:30:00,5.42,5.45,5.42,5.44,21400.0,5.42,5.45,5.42,5.44,21400.0
2013-03-05 15:00:00,5.45,5.45,5.43,5.44,16500.0,5.45,5.45,5.43,5.44,16500.0
2013-03-05 15:30:00,5.43,5.47,5.43,5.47,89600.0,5.43,5.47,5.43,5.47,89600.0
2013-03-06 09:30:00,5.53,5.6,5.5,5.59,95100.0,5.53,5.6,5.5,5.59,95100.0
2013-03-06 10:00:00,5.6,5.6,5.56,5.56,28600.0,5.6,5.6,5.56,5.56,28600.0
2013-03-06 10:30:00,5.56,5.58,5.51,5.55,54200.0,5.56,5.58,5.51,5.55,54200.0
2013-03-06 11:00:00,5.56,5.56,5.54,5.54,21000.0,5.56,5.56,5.54,5.54,21000.0
2013-03-06 11:30:00,5.55,5.57,5.54,5.55,17200.0,5.55,5.57,5.54,5.55,17200.0
2013-03-06 12:00:00,5.55,5.55,5.51,5.54,40600.0,5.55,5.55,5.51,5.54,40600.0
2013-03-06 12:30:00,5.54,5.56,5.54,5.55,9300.0,5.54,5.56,5.54,5.55,9300.0
2013-03-06 13:00:00,5.54,5.56,5.54,5.56,17700.0,5.54,5.56,5.54,5.56,17700.0
2013-03-06 13:30:00,5.55,5.55,5.52,5.53,31500.0,5.55,5.55,5.52,5.53,31500.0
2013-03-06 14:00:00,5.53,5.56,5.52,5.55,19500.0,5.53,5.56,5.52,5.55,19500.0
2013-03-06 14:30:00,5.55,5.6,5.55,5.6,55200.0,5.55,5.6,5.55,5.6,55200.0
2013-03-06 15:00:00,5.6,5.6,5.58,5.6,34300.0,5.6,5.6,5.58,5.6,34300.0
2013-03-06 15:30:00,5.6,5.6,5.58,5.59,107500.0,5.6,5.6,5.58,5.59,107500.0
2013-03-07 09:30:00,5.55,5.59,5.5,5.56,33100.0,5.55,5.59,5.5,5.56,33100.0
2013-03-07 10:00:00,5.56,5.6,5.55,5.6,26600.0,5.56,5.6,5.55,5.6,26600.0
2013-03-07 10:30:00,5.6,5.6,5.57,5.58,14200.0,5.6,5.6,5.57,5.58,14200.0
2013-03-07 11:00:00,5.58,5.59,5.57,5.58,8800.0,5.58,5.59,5.57,5.58,8800.0
2013-03-07 11:30:00,5.58,5.6,5.57,5.59,16000.0,5.58,5.6,5.57,5.59,16000.0
2013-03-07 12:00:00,5.59,5.6,5.59,5.59,8100.0,5.59,5.6,5.59,5.59,8100.0
2013-03-07 12:30:00,5.59,5.6,5.58,5.59,7100.0,5.59,5.6,5.58,5.59,7100.0
2013-03-07 13:00:00,5.6,5.6,5.58,5.58,8300.0,5.6,5.6,5.58,5.58,8300.0
2013-03-07 13:30:00,5.58,5.59,5.58,5.58,7300.0,5.58,5.59,5.58,5.58,7300.0
2013-03-07 14:00:00,5.58,5.59,5.55,5.55,14100.0,5.58,5.59,5.55,5.55,14100.0
2013-03-07 14:30:00,5.55,5.59,5.55,5.59,20700.0,5.55,5.59,5.55,5.59,20700.0
2013-03-07 15:00:00,5.58,5.59,5.57,5.57,18300.0,5.58,5.59,5.57,5.57,18300.0
2013-03-07 15:30:00,5.57,5.6,5.57,5.6,105000.0,5.57,5.6,5.57,5.6,105000.0
2013-03-08 09:30:00,5.65,5.68,5.63,5.63,36400.0,5.65,5.68,5.63,5.63,36400.0
2013-03-08 10:00:00,5.64,5.64,5.6,5.63,31100.0,5.64,5.64,5.6,5.63,31100.0
2013-03-08 10:30:00,5.63,5.64,5.62,5.64,13200.0,5.63,5.64,5.62,5.64,13200.0
2013-03-08 11:00:00,5.63,5.67,5.62,5.64,25600.0,5.63,5.67,5.62,5.64,25600.0
2013-03-08 11:30:00,5.64,5.65,5.63,5.63,12100.0,5.64,5.65,5.63,5.63,12100.0
2013-03-08 12:00:00,5.63,5.64,5.62,5.62,11200.0,5.63,5.64,5.62,5.62,11200.0
2013-03-08 12:30:00,5.63,5.64,5.62,5.63,9400.0,5.63,5.64,5.62,5.63,9400.0
2013-03-08 13:00:00,5.63,5.65,5.63,5.64,8000.0,5.63,5.65,5.63,5.64,8000.0
2013-03-08 13:30:00,5.64,5.66,5.64,5.66,6600.0,5.64,5.66,5.64,5.66,6600.0
2013-03-08 14:00:00,5.66,5.66,5.65,5.66,6500.0,5.66,5.66,5.65,5.66,6500.0
2013-03-08 14:30:00,5.65,5.66,5.64,5.65,8200.0,5.65,5.66,5.64,5.65,8200.0
2013-03-08 15:00:00,5.64,5.66,5.64,5.65,19200.0,5.64,5.66,5.64,5.65,19200.0
2013-03-08 15:30:00,5.65,5.66,5.62,5.65,129200.0,5.65,5.66,5.62,5.65,129200.0
2013-03-11 09:30:00,5.65,5.68,5.6,5.63,63900.0,5.65,5.68,5.6,5.63,63900.0
2013-03-11 10:00:00,5.64,5.65,5.59,5.59,28100.0,5.64,5.65,5.59,5.59,28100.0
2013-03-11 10:30:00,5.59,5.63,5.58,5.62,45200.0,5.59,5.63,5.58,5.62,45200.0
2013-03-11 11:00:00,5.62,5.65,5.62,5.63,19600.0,5.62,5.65,5.62,5.63,19600.0
2013-03-11 11:30:00,5.63,5.64,5.62,5.64,19700.0,5.63,5.64,5.62,5.64,19700.0
2013-03-11 12:00:00,5.65,5.67,5.63,5.66,60100.0,5.65,5.67,5.63,5.66,60100.0
2013-03-11 12:30:00,5.66,5.67,5.65,5.66,17300.0,5.66,5.67,5.65,5.66,17300.0
2013-03-11 13:00:00,5.66,5.68,5.66,5.66,18500.0,5.66,5.68,5.66,5.66,18500.0
2013-03-11 13:30:00,5.67,5.68,5.66,5.68,17100.0,5.67,5.68,5.66,5.68,17100.0
2013-03-11 14:00:00,5.67,5.68,5.66,5.67,27100.0,5.67,5.68,5.66,5.67,27100.0
2013-03-11 14:30:00,5.67,5.67,5.63,5.66,35200.0,5.67,5.67,5.63,5.66,35200.0
2013-03-11 15:00:00,5.66,5.67,5.65,5.66,17800.0,5.66,5.67,5.65,5.66,17800.0
2013-03-11 15:30:00,5.66,5.67,5.65,5.65,49200.0,5.66,5.67,5.65,5.65,49200.0
2013-03-12 09:30:00,5.61,5.68,5.56,5.64,42300.0,5.61,5.68,5.56,5.64,42300.0
2013-03-12 10:00:00,5.63,5.66,5.62,5.63,22600.0,5.63,5.66,5.62,5.63,22600.0
2013-03-12 10:30:00,5.62,5.64,5.62,5.63,11900.0,5.62,5.64,5.62,5.63,11900.0
2013-03-12 11:00:00,5.63,5.63,5.55,5.55,39600.0,5.63,5.63,5.55,5.55,39600.0
2013-03-12 11:30:00,5.55,5.62,5.55,5.62,24200.0,5.55,5.62,5.55,5.62,24200.0
2013-03-12 12:00:00,5.61,5.62,5.56,5.57,35200.0,5.61,5.62,5.56,5.57,35200.0
2013-03-12 12:30:00,5.58,5.61,5.57,5.6,8000.0,5.58,5.61,5.57,5.6,8000.0
2013-03-12 13:00:00,5.59,5.6,5.57,5.6,13400.0,5.59,5.6,5.57,5.6,13400.0
2013-03-12 13:30:00,5.6,5.61,5.57,5.57,19400.0,5.6,5.61,5.57,5.57,19400.0
2013-03-12 14:00:00,5.57,5.58,5.55,5.55,23400.0,5.57,5.58,5.55,5.55,23400.0
2013-03-12 14:30:00,5.55,5.59,5.55,5.59,25500.0,5.55,5.59,5.55,5.59,25500.0
2013-03-12 15:00:00,5.59,5.61,5.58,5.61,23500.0,5.59,5.61,5.58,5.61,23500.0
2013-03-12 15:30:00,5.6,5.62,5.6,5.62,73600.0,5.6,5.62,5.6,5.62,73600.0
2013-03-13 09:30:00,5.62,5.67,5.6,5.61,14700.0,5.62,5.67,5.6,5.61,14700.0
2013-03-13 10:00:00,5.61,5.64,5.59,5.62,20200.0,5.61,5.64,5.59,5.62,20200.0
2013-03-13 10:30:00,5.63,5.65,5.62,5.64,12800.0,5.63,5.65,5.62,5.64,12800.0
2013-03-13 11:00:00,5.64,5.65,5.62,5.62,22100.0,5.64,5.65,5.62,5.62,22100.0
2013-03-13 11:30:00,5.63,5.63,5.59,5.59,17800.0,5.63,5.63,5.59,5.59,17800.0
2013-03-13 12:00:00,5.59,5.63,5.59,5.61,22400.0,5.59,5.63,5.59,5.61,22400.0
2013-03-13 12:30:00,5.62,5.63,5.61,5.61,19400.0,5.62,5.63,5.61,5.61,19400.0
2013-03-13 13:00:00,5.61,5.62,5.6,5.61,11900.0,5.61,5.62,5.6,5.61,11900.0
2013-03-13 13:30:00,5.62,5.63,5.6,5.61,8500.0,5.62,5.63,5.6,5.61,8500.0
2013-03-13 14:00:00,5.6,5.61,5.6,5.61,6100.0,5.6,5.61,5.6,5.61,6100.0
2013-03-13 14:30:00,5.6,5.61,5.6,5.61,13300.0,5.6,5.61,5.6,5.61,13300.0
2013-03-13 15:00:00,5.61,5.62,5.6,5.6,20500.0,5.61,5.62,5.6,5.6,20500.0
2013-03-13 15:30:00,5.6,5.61,5.58,5.58,47200.0,5.6,5.61,5.58,5.58,47200.0
2013-03-14 09:30:00,5.59,5.63,5.57,5.61,21200.0,5.59,5.63,5.57,5.61,21200.0
2013-03-14 10:00:00,5.61,5.63,5.6,5.63,22500.0,5.61,5.63,5.6,5.63,22500.0
2013-03-14 10:30:00,5.63,5.65,5.62,5.63,8700.0,5.63,5.65,5.62,5.63,8700.0
2013-03-14 11:00:00,5.62,5.64,5.61,5.62,8500.0,5.62,5.64,5.61,5.62,8500.0
2013-03-14 11:30:00,5.61,5.63,5.6,5.63,26000.0,5.61,5.63,5.6,5.63,26000.0
2013-03-14 12:00:00,5.63,5.63,5.61,5.63,15400.0,5.63,5.63,5.61,5.63,15400.0
2013-03-14 12:30:00,5.63,5.63,5.61,5.62,23800.0,5.63,5.63,5.61,5.62,23800.0
2013-03-14 13:00:00,5.63,5.65,5.61,5.63,45400.0,5.63,5.65,5.61,5.63,45400.0
2013-03-14 13:30:00,5.62,5.65,5.62,5.64,19300.0,5.62,5.65,5.62,5.64,19300.0
2013-03-14 14:00:00,5.64,5.65,5.61,5.61,63600.0,5.64,5.65,5.61,5.61,63600.0
2013-03-14 14:30:00,5.61,5.62,5.6,5.61,70600.0,5.61,5.62,5.6,5.61,70600.0
2013-03-14 15:00:00,5.62,5.62,5.61,5.62,21400.0,5.62,5.62,5.61,5.62,21400.0
2013-03-14 15:30:00,5.62,5.64,5.61,5.64,109900.0,5.62,5.64,5.61,5.64,109900.0
2013-03-15 09:30:00,5.65,5.65,5.54,5.54,260600.0,5.65,5.65,5.54,5.54,260600.0
2013-03-15 10:00:00,5.54,5.54,5.48,5.52,49700.0,5.54,5.54,5.48,5.52,49700.0
2013-03-15 10:30:00,5.52,5.53,5.48,5.48,38100.0,5.52,5.53,5.48,5.48,38100.0
2013-03-15 11:00:00,5.49,5.5,5.48,5.49,27800.0,5.49,5.5,5.48,5.49,27800.0
2013-03-15 11:30:00,5.49,5.51,5.49,5.49,8500.0,5.49,5.51,5.49,5.49,8500.0
2013-03-15 12:00:00,5.49,5.5,5.46,5.46,30000.0,5.49,5.5,5.46,5.46,30000.0
2013-03-15 12:30:00,5.46,5.48,5.44,5.47,28500.0,5.46,5.48,5.44,5.47,28500.0
2013-03-15 13:00:00,5.47,5.49,5.47,5.49,11900.0,5.47,5.49,5.47,5.49,11900.0
2013-03-15 13:30:00,5.48,5.5,5.48,5.49,18300.0,5.48,5.5,5.48,5.49,18300.0
2013-03-15 14:00:00,5.48,5.49,5.44,5.44,30600.0,5.48,5.49,5.44,5.44,30600.0
2013-03-15 14:30:00,5.45,5.45,5.42,5.43,16000.0,5.45,5.45,5.42,5.43,16000.0
2013-03-15 15:00:00,5.44,5.49,5.44,5.48,49000.0,5.44,5.49,5.44,5.48,49000.0
2013-03-15 15:30:00,5.48,5.52,5.48,5.5,77300.0,5.48,5.52,5.48,5.5,77300.0
2013-03-18 09:30:00,5.41,5.43,5.32,5.35,112200.0,5.41,5.43,5.32,5.35,112200.0
2013-03-18 10:00:00,5.35,5.37,5.32,5.35,87200.0,5.35,5.37,5.32,5.35,87200.0
2013-03-18 10:30:00,5.35,5.36,5.29,5.32,69200.0,5.35,5.36,5.29,5.32,69200.0
2013-03-18 11:00:00,5.31,5.38,5.31,5.38,42100.0,5.31,5.38,5.31,5.38,42100.0
2013-03-18 11:30:00,5.38,5.4,5.36,5.38,20800.0,5.38,5.4,5.36,5.38,20800.0
2013-03-18 12:00:00,5.38,5.42,5.37,5.4,27200.0,5.38,5.42,5.37,5.4,27200.0
2013-03-18 12:30:00,5.4,5.41,5.4,5.4,33200.0,5.4,5.41,5.4,5.4,33200.0
2013-03-18 13:00:00,5.4,5.41,5.4,5.4,6700.0,5.4,5.41,5.4,5.4,6700.0
2013-03-18 13:30:00,5.4,5.41,5.4,5.41,5900.0,5.4,5.41,5.4,5.41,5900.0
2013-03-18 14:00:00,5.41,5.44,5.4,5.42,21900.0,5.41,5.44,5.4,5.42,21900.0
2013-03-18 14:30:00,5.43,5.43,5.39,5.4,46800.0,5.43,5.43,5.39,5.4,46800.0
2013-03-18 15:00:00,5.4,5.4,5.35,5.36,20100.0,5.4,5.4,5.35,5.36,20100.0
2013-03-18 15:30:00,5.36,5.39,5.34,5.38,126000.0,5.36,5.39,5.34,5.38,126000.0
2013-03-19 09:30:00,5.39,5.41,5.32,5.41,12600.0,5.39,5.41,5.32,5.41,12600.0
2013-03-19 10:00:00,5.43,5.43,5.33,5.34,19600.0,5.43,5.43,5.33,5.34,19600.0
2013-03-19 10:30:00,5.33,5.35,5.31,5.34,30300.0,5.33,5.35,5.31,5.34,30300.0
2013-03-19 11:00:00,5.33,5.41,5.33,5.41,25000.0,5.33,5.41,5.33,5.41,25000.0
2013-03-19 11:30:00,5.42,5.44,5.32,5.32,25700.0,5.42,5.44,5.32,5.32,25700.0
2013-03-19 12:00:00,5.33,5.36,5.3,5.36,34000.0,5.33,5.36,5.3,5.36,34000.0
2013-03-19 12:30:00,5.37,5.37,5.33,5.33,13000.0,5.37,5.37,5.33,5.33,13000.0
2013-03-19 13:00:00,5.33,5.33,5.25,5.27,49500.0,5.33,5.33,5.25,5.27,49500.0
2013-03-19 13:30:00,5.27,5.29,5.25,5.27,24500.0,5.27,5.29,5.25,5.27,24500.0
2013-03-19 14:00:00,5.27,5.29,5.26,5.29,28700.0,5.27,5.29,5.26,5.29,28700.0
2013-03-19 14:30:00,5.29,5.32,5.29,5.3,21000.0,5.29,5.32,5.29,5.3,21000.0
2013-03-19 15:00:00,5.3,5.33,5.29,5.3,38400.0,5.3,5.33,5.29,5.3,38400.0
2013-03-19 15:30:00,5.29,5.3,5.28,5.29,97200.0,5.29,5.3,5.28,5.29,97200.0
2013-03-20 09:30:00,5.33,5.35,5.27,5.34,53600.0,5.33,5.35,5.27,5.34,53600.0
2013-03-20 10:00:00,5.32,5.33,5.28,5.31,15800.0,5.32,5.33,5.28,5.31,15800.0
2013-03-20 10:30:00,5.31,5.31,5.28,5.31,16500.0,5.31,5.31,5.28,5.31,16500.0
2013-03-20 11:00:00,5.3,5.31,5.26,5.26,59500.0,5.3,5.31,5.26,5.26,59500.0
2013-03-20 11:30:00,5.26,5.27,5.25,5.25,16700.0,5.26,5.27,5.25,5.25,16700.0
2013-03-20 12:00:00,5.25,5.27,5.25,5.26,17700.0,5.25,5.27,5.25,5.26,17700.0
2013-03-20 12:30:00,5.27,5.28,5.26,5.26,11500.0,5.27,5.28,5.26,5.26,11500.0
2013-03-20 13:00:00,5.26,5.27,5.25,5.25,30800.0,5.26,5.27,5.25,5.25,30800.0
2013-03-20 13:30:00,5.26,5.27,5.2,5.21,91200.0,5.26,5.27,5.2,5.21,91200.0
2013-03-20 14:00:00,5.21,5.25,5.2,5.24,59900.0,5.21,5.25,5.2,5.24,59900.0
2013-03-20 14:30:00,5.24,5.25,5.23,5.24,28600.0,5.24,5.25,5.23,5.24,28600.0
2013-03-20 15:00:00,5.24,5.28,5.22,5.28,49200.0,5.24,5.28,5.22,5.28,49200.0
2013-03-20 15:30:00,5.28,5.31,5.27,5.31,116500.0,5.28,5.31,5.27,5.31,116500.0
2013-03-21 09:30:00,5.25,5.31,5.25,5.27,27300.0,5.25,5.31,5.25,5.27,27300.0
2013-03-21 10:00:00,5.28,5.29,5.22,5.24,46100.0,5.28,5.29,5.22,5.24,46100.0
2013-03-21 10:30:00,5.24,5.27,5.23,5.26,26400.0,5.24,5.27,5.23,5.26,26400.0
2013-03-21 11:00:00,5.26,5.27,5.24,5.27,27900.0,5.26,5.27,5.24,5.27,27900.0
2013-03-21 11:30:00,5.26,5.28,5.26,5.27,11400.0,5.26,5.28,5.26,5.27,11400.0
2013-03-21 12:00:00,5.28,5.28,5.25,5.25,24600.0,5.28,5.28,5.25,5.25,24600.0
2013-03-21 12:30:00,5.25,5.26,5.25,5.25,15900.0,5.25,5.26,5.25,5.25,15900.0
2013-03-21 13:00:00,5.26,5.26,5.21,5.21,21100.0,5.26,5.26,5.21,5.21,21100.0
2013-03-21 13:30:00,5.21,5.26,5.21,5.25,63600.0,5.21,5.26,5.21,5.25,63600.0
2013-03-21 14:00:00,5.25,5.31,5.25,5.29,60500.0,5.25,5.31,5.25,5.29,60500.0
2013-03-21 14:30:00,5.29,5.32,5.29,5.29,15400.0,5.29,5.32,5.29,5.29,15400.0
2013-03-21 15:00:00,5.3,5.31,5.29,5.31,18200.0,5.3,5.31,5.29,5.31,18200.0
2013-03-21 15:30:00,5.31,5.41,5.28,5.39,452300.0,5.31,5.41,5.28,5.39,452300.0
2013-03-22 09:30:00,5.42,5.49,5.4,5.41,37700.0,5.42,5.49,5.4,5.41,37700.0
2013-03-22 10:00:00,5.42,5.44,5.41,5.42,10200.0,5.42,5.44,5.41,5.42,10200.0
2013-03-22 10:30:00,5.42,5.46,5.42,5.45,43000.0,5.42,5.46,5.42,5.45,43000.0
2013-03-22 11:00:00,5.45,5.46,5.44,5.46,20000.0,5.45,5.46,5.44,5.46,20000.0
2013-03-22 11:30:00,5.46,5.47,5.45,5.46,58700.0,5.46,5.47,5.45,5.46,58700.0
2013-03-22 12:00:00,5.46,5.5,5.45,5.48,41300.0,5.46,5.5,5.45,5.48,41300.0
2013-03-22 12:30:00,5.48,5.48,5.46,5.46,17100.0,5.48,5.48,5.46,5.46,17100.0
2013-03-22 13:00:00,5.46,5.47,5.46,5.47,18200.0,5.46,5.47,5.46,5.47,18200.0
2013-03-22 13:30:00,5.46,5.49,5.46,5.48,19900.0,5.46,5.49,5.46,5.48,19900.0
2013-03-22 14:00:00,5.47,5.49,5.46,5.47,18700.0,5.47,5.49,5.46,5.47,18700.0
2013-03-22 14:30:00,5.47,5.49,5.46,5.48,36100.0,5.47,5.49,5.46,5.48,36100.0
2013-03-22 15:00:00,5.49,5.49,5.46,5.46,31100.0,5.49,5.49,5.46,5.46,31100.0
2013-03-22 15:30:00,5.46,5.49,5.45,5.48,107500.0,5.46,5.49,5.45,5.48,107500.0
2013-03-25 09:30:00,5.5,5.55,5.3,5.52,23000.0,5.5,5.55,5.3,5.52,23000.0
2013-03-25 10:00:00,5.52,5.53,5.5,5.51,12800.0,5.52,5.53,5.5,5.51,12800.0
2013-03-25 10:30:00,5.51,5.51,5.48,5.5,23900.0,5.51,5.51,5.48,5.5,23900.0
2013-03-25 11:00:00,5.49,5.5,5.47,5.48,43500.0,5.49,5.5,5.47,5.48,43500.0
2013-03-25 11:30:00,5.47,5.5,5.47,5.47,33300.0,5.47,5.5,5.47,5.47,33300.0
2013-03-25 12:00:00,5.48,5.5,5.48,5.49,52700.0,5.48,5.5,5.48,5.49,52700.0
2013-03-25 12:30:00,5.5,5.52,5.48,5.49,30500.0,5.5,5.52,5.48,5.49,30500.0
2013-03-25 13:00:00,5.49,5.52,5.48,5.52,14800.0,5.49,5.52,5.48,5.52,14800.0
2013-03-25 13:30:00,5.51,5.55,5.49,5.54,27700.0,5.51,5.55,5.49,5.54,27700.0
2013-03-25 14:00:00,5.53,5.53,5.52,5.53,29300.0,5.53,5.53,5.52,5.53,29300.0
2013-03-25 14:30:00,5.53,5.53,5.5,5.5,36400.0,5.53,5.53,5.5,5.5,36400.0
2013-03-25 15:00:00,5.5,5.53,5.49,5.52,64100.0,5.5,5.53,5.49,5.52,64100.0
2013-03-25 15:30:00,5.53,5.61,5.52,5.59,173300.0,5.53,5.61,5.52,5.59,173300.0
2013-03-26 09:30:00,5.63,5.64,5.6,5.6,22500.0,5.63,5.64,5.6,5.6,22500.0
2013-03-26 10:00:00,5.59,5.62,5.57,5.6,20000.0,5.59,5.62,5.57,5.6,20000.0
2013-03-26 10:30:00,5.6,5.62,5.6,5.61,29600.0,5.6,5.62,5.6,5.61,29600.0
2013-03-26 11:00:00,5.61,5.63,5.6,5.63,31000.0,5.61,5.63,5.6,5.63,31000.0
2013-03-26 11:30:00,5.63,5.67,5.61,5.63,52200.0,5.63,5.67,5.61,5.63,52200.0
2013-03-26 12:00:00,5.63,5.64,5.62,5.62,31900.0,5.63,5.64,5.62,5.62,31900.0
2013-03-26 12:30:00,5.62,5.62,5.6,5.6,19400.0,5.62,5.62,5.6,5.6,19400.0
2013-03-26 13:00:00,5.6,5.63,5.6,5.63,29500.0,5.6,5.63,5.6,5.63,29500.0
2013-03-26 13:30:00,5.63,5.63,5.62,5.62,18400.0,5.63,5.63,5.62,5.62,18400.0
2013-03-26 14:00:00,5.62,5.63,5.62,5.62,11400.0,5.62,5.63,5.62,5.62,11400.0
2013-03-26 14:30:00,5.62,5.64,5.61,5.62,52800.0,5.62,5.64,5.61,5.62,52800.0
2013-03-26 15:00:00,5.62,5.66,5.62,5.66,40100.0,5.62,5.66,5.62,5.66,40100.0
2013-03-26 15:30:00,5.65,5.7,5.64,5.7,155800.0,5.65,5.7,5.64,5.7,155800.0
2013-03-27 09:30:00,5.62,5.67,5.59,5.62,39800.0,5.62,5.67,5.59,5.62,39800.0
2013-03-27 10:00:00,5.61,5.64,5.57,5.6,20100.0,5.61,5.64,5.57,5.6,20100.0
2013-03-27 10:30:00,5.61,5.62,5.57,5.58,13500.0,5.61,5.62,5.57,5.58,13500.0
2013-03-27 11:00:00,5.58,5.6,5.56,5.58,10200.0,5.58,5.6,5.56,5.58,10200.0
2013-03-27 11:30:00,5.58,5.63,5.58,5.63,124400.0,5.58,5.63,5.58,5.63,124400.0
2013-03-27 12:00:00,5.62,5.63,5.6,5.62,19000.0,5.62,5.63,5.6,5.62,19000.0
2013-03-27 12:30:00,5.62,5.66,5.61,5.65,23000.0,5.62,5.66,5.61,5.65,23000.0
2013-03-27 13:00:00,5.65,5.66,5.62,5.64,21200.0,5.65,5.66,5.62,5.64,21200.0
2013-03-27 13:30:00,5.65,5.65,5.64,5.65,15800.0,5.65,5.65,5.64,5.65,15800.0
2013-03-27 14:00:00,5.65,5.68,5.64,5.67,147700.0,5.65,5.68,5.64,5.67,147700.0
2013-03-27 14:30:00,5.68,5.74,5.68,5.74,79400.0,5.68,5.74,5.68,5.74,79400.0
2013-03-27 15:00:00,5.74,5.76,5.72,5.73,62800.0,5.74,5.76,5.72,5.73,62800.0
2013-03-27 15:30:00,5.73,5.78,5.73,5.77,143400.0,5.73,5.78,5.73,5.77,143400.0
2013-03-28 09:30:00,5.79,5.82,5.71,5.71,115000.0,5.79,5.82,5.71,5.71,115000.0
2013-03-28 10:00:00,5.71,5.72,5.67,5.69,18000.0,5.71,5.72,5.67,5.69,18000.0
2013-03-28 10:30:00,5.68,5.69,5.67,5.68,25100.0,5.68,5.69,5.67,5.68,25100.0
2013-03-28 11:00:00,5.67,5.69,5.64,5.65,44400.0,5.67,5.69,5.64,5.65,44400.0
2013-03-28 11:30:00,5.66,5.66,5.64,5.64,23900.0,5.66,5.66,5.64,5.64,23900.0
2013-03-28 12:00:00,5.64,5.65,5.6,5.61,32200.0,5.64,5.65,5.6,5.61,32200.0
2013-03-28 12:30:00,5.61,5.62,5.59,5.6,26500.0,5.61,5.62,5.59,5.6,26500.0
2013-03-28 13:00:00,5.6,5.6,5.58,5.6,9900.0,5.6,5.6,5.58,5.6,9900.0
2013-03-28 13:30:00,5.6,5.61,5.59,5.61,18700.0,5.6,5.61,5.59,5.61,18700.0
2013-03-28 14:00:00,5.61,5.63,5.61,5.62,12200.0,5.61,5.63,5.61,5.62,12200.0
2013-03-28 14:30:00,5.62,5.63,5.6,5.6,17400.0,5.62,5.63,5.6,5.6,17400.0
2013-03-28 15:00:00,5.61,5.61,5.58,5.59,46100.0,5.61,5.61,5.58,5.59,46100.0
2013-03-28 15:30:00,5.6,5.63,5.59,5.62,139700.0,5.6,5.63,5.59,5.62,139700.0
2013-04-01 09:30:00,5.62,5.62,5.56,5.58,31600.0,5.62,5.62,5.56,5.58,31600.0
2013-04-01 10:00:00,5.58,5.58,5.44,5.46,44300.0,5.58,5.58,5.44,5.46,44300.0
2013-04-01 10:30:00,5.47,5.48,5.42,5.43,43700.0,5.47,5.48,5.42,5.43,43700.0
2013-04-01 11:00:00,5.43,5.44,5.39,5.44,33200.0,5.43,5.44,5.39,5.44,33200.0
2013-04-01 11:30:00,5.44,5.47,5.41,5.42,65100.0,5.44,5.47,5.41,5.42,65100.0
2013-04-01 12:00:00,5.42,5.43,5.4,5.4,15400.0,5.42,5.43,5.4,5.4,15400.0
2013-04-01 12:30:00,5.41,5.41,5.38,5.41,20600.0,5.41,5.41,5.38,5.41,20600.0
2013-04-01 13:00:00,5.4,5.41,5.36,5.4,45600.0,5.4,5.41,5.36,5.4,45600.0
2013-04-01 13:30:00,5.4,5.4,5.36,5.37,9400.0,5.4,5.4,5.36,5.37,9400.0
2013-04-01 14:00:00,5.36,5.38,5.36,5.37,9000.0,5.36,5.38,5.36,5.37,9000.0
2013-04-01 14:30:00,5.36,5.36,5.34,5.34,20000.0,5.36,5.36,5.34,5.34,20000.0
2013-04-01 15:00:00,5.35,5.36,5.31,5.35,56300.0,5.35,5.36,5.31,5.35,56300.0
2013-04-01 15:30:00,5.36,5.39,5.35,5.39,171100.0,5.36,5.39,5.35,5.39,171100.0
2013-04-02 09:30:00,5.43,5.46,5.41,5.42,47600.0,5.43,5.46,5.41,5.42,47600.0
2013-04-02 10:00:00,5.41,5.42,5.4,5.4,29200.0,5.41,5.42,5.4,5.4,29200.0
2013-04-02 10:30:00,5.4,5.46,5.39,5.45,32300.0,5.4,5.46,5.39,5.45,32300.0
2013-04-02 11:00:00,5.44,5.45,5.42,5.44,16200.0,5.44,5.45,5.42,5.44,16200.0
2013-04-02 11:30:00,5.44,5.44,5.42,5.44,22900.0,5.44,5.44,5.42,5.44,22900.0
2013-04-02 12:00:00,5.44,5.44,5.43,5.43,9300.0,5.44,5.44,5.43,5.43,9300.0
2013-04-02 12:30:00,5.43,5.44,5.42,5.42,6800.0,5.43,5.44,5.42,5.42,6800.0
2013-04-02 13:00:00,5.42,5.44,5.42,5.44,10400.0,5.42,5.44,5.42,5.44,10400.0
2013-04-02 13:30:00,5.44,5.46,5.43,5.45,49500.0,5.44,5.46,5.43,5.45,49500.0
2013-04-02 14:00:00,5.45,5.47,5.44,5.45,46300.0,5.45,5.47,5.44,5.45,46300.0
2013-04-02 14:30:00,5.45,5.46,5.43,5.44,52900.0,5.45,5.46,5.43,5.44,52900.0
2013-04-02 15:00:00,5.43,5.45,5.43,5.44,59900.0,5.43,5.45,5.43,5.44,59900.0
2013-04-02 15:30:00,5.43,5.48,5.43,5.47,249100.0,5.43,5.48,5.43,5.47,249100.0
2013-04-03 09:30:00,5.47,5.48,5.43,5.44,13600.0,5.47,5.48,5.43,5.44,13600.0
2013-04-03 10:00:00,5.44,5.44,5.41,5.42,31300.0,5.44,5.44,5.41,5.42,31300.0
2013-04-03 10:30:00,5.42,5.44,5.41,5.44,26600.0,5.42,5.44,5.41,5.44,26600.0
2013-04-03 11:00:00,5.43,5.44,5.41,5.43,36100.0,5.43,5.44,5.41,5.43,36100.0
2013-04-03 11:30:00,5.44,5.44,5.42,5.44,25000.0,5.44,5.44,5.42,5.44,25000.0
2013-04-03 12:00:00,5.43,5.43,5.42,5.43,6200.0,5.43,5.43,5.42,5.43,6200.0
2013-04-03 12:30:00,5.42,5.44,5.42,5.42,24200.0,5.42,5.44,5.42,5.42,24200.0
2013-04-03 13:00:00,5.42,5.44,5.42,5.44,25900.0,5.42,5.44,5.42,5.44,25900.0
2013-04-03 13:30:00,5.42,5.44,5.41,5.44,54800.0,5.42,5.44,5.41,5.44,54800.0
2013-04-03 14:00:00,5.43,5.46,5.43,5.46,63000.0,5.43,5.46,5.43,5.46,63000.0
2013-04-03 14:30:00,5.45,5.47,5.43,5.47,193700.0,5.45,5.47,5.43,5.47,193700.0
2013-04-03 15:00:00,5.47,5.49,5.46,5.47,93100.0,5.47,5.49,5.46,5.47,93100.0
2013-04-03 15:30:00,5.47,5.51,5.46,5.5,223900.0,5.47,5.51,5.46,5.5,223900.0
2013-04-04 09:30:00,5.5,5.5,5.46,5.46,19600.0,5.5,5.5,5.46,5.46,19600.0
2013-04-04 10:00:00,5.46,5.5,5.44,5.45,46400.0,5.46,5.5,5.44,5.45,46400.0
2013-04-04 10:30:00,5.46,5.49,5.45,5.46,32500.0,5.46,5.49,5.45,5.46,32500.0
2013-04-04 11:00:00,5.46,5.48,5.46,5.48,10900.0,5.46,5.48,5.46,5.48,10900.0
2013-04-04 11:30:00,5.48,5.48,5.45,5.46,24800.0,5.48,5.48,5.45,5.46,24800.0
2013-04-04 12:00:00,5.46,5.46,5.44,5.46,17700.0,5.46,5.46,5.44,5.46,17700.0
2013-04-04 12:30:00,5.46,5.47,5.45,5.46,14600.0,5.46,5.47,5.45,5.46,14600.0
2013-04-04 13:00:00,5.47,5.47,5.46,5.46,7700.0,5.47,5.47,5.46,5.46,7700.0
2013-04-04 13:30:00,5.46,5.52,5.46,5.52,17900.0,5.46,5.52,5.46,5.52,17900.0
2013-04-04 14:00:00,5.51,5.52,5.5,5.52,22400.0,5.51,5.52,5.5,5.52,22400.0
2013-04-04 14:30:00,5.51,5.52,5.51,5.51,15600.0,5.51,5.52,5.51,5.51,15600.0
2013-04-04 15:00:00,5.51,5.53,5.51,5.53,29000.0,5.51,5.53,5.51,5.53,29000.0
2013-04-04 15:30:00,5.53,5.54,5.51,5.53,58400.0,5.53,5.54,5.51,5.53,58400.0
2013-04-05 09:30:00,5.41,5.56,5.41,5.56,113900.0,5.41,5.56,5.41,5.56,113900.0
2013-04-05 10:00:00,5.55,5.62,5.54,5.61,55600.0,5.55,5.62,5.54,5.61,55600.0
2013-04-05 10:30:00,5.6,5.7,5.6,5.67,102200.0,5.6,5.7,5.6,5.67,102200.0
2013-04-05 11:00:00,5.66,5.71,5.65,5.7,108600.0,5.66,5.71,5.65,5.7,108600.0
2013-04-05 11:30:00,5.7,5.71,5.67,5.68,97300.0,5.7,5.71,5.67,5.68,97300.0
2013-04-05 12:00:00,5.68,5.7,5.67,5.7,46400.0,5.68,5.7,5.67,5.7,46400.0
2013-04-05 12:30:00,5.7,5.72,5.68,5.71,78900.0,5.7,5.72,5.68,5.71,78900.0
2013-04-05 13:00:00,5.71,5.73,5.71,5.73,37900.0,5.71,5.73,5.71,5.73,37900.0
2013-04-05 13:30:00,5.73,5.76,5.73,5.75,89100.0,5.73,5.76,5.73,5.75,89100.0
2013-04-05 14:00:00,5.74,5.77,5.74,5.75,30600.0,5.74,5.77,5.74,5.75,30600.0
2013-04-05 14:30:00,5.75,5.76,5.74,5.75,46300.0,5.75,5.76,5.74,5.75,46300.0
2013-04-05 15:00:00,5.75,5.78,5.74,5.78,127100.0,5.75,5.78,5.74,5.78,127100.0
2013-04-05 15:30:00,5.78,5.9,5.78,5.89,331900.0,5.78,5.9,5.78,5.89,331900.0
2013-04-08 09:30:00,5.89,5.96,5.86,5.87,138400.0,5.89,5.96,5.86,5.87,138400.0
2013-04-08 10:00:00,5.87,5.94,5.85,5.92,208700.0,5.87,5.94,5.85,5.92,208700.0
2013-04-08 10:30:00,5.92,6.01,5.92,5.96,169000.0,5.92,6.01,5.92,5.96,169000.0
2013-04-08 11:00:00,5.96,5.98,5.94,5.95,37700.0,5.96,5.98,5.94,5.95,37700.0
2013-04-08 11:30:00,5.94,6.0,5.94,5.97,58400.0,5.94,6.0,5.94,5.97,58400.0
2013-04-08 12:00:00,5.97,5.99,5.97,5.98,20300.0,5.97,5.99,5.97,5.98,20300.0
2013-04-08 12:30:00,5.99,5.99,5.96,5.96,13100.0,5.99,5.99,5.96,5.96,13100.0
2013-04-08 13:00:00,5.96,5.98,5.96,5.97,23300.0,5.96,5.98,5.96,5.97,23300.0
2013-04-08 13:30:00,5.98,6.0,5.96,5.99,32500.0,5.98,6.0,5.96,5.99,32500.0
2013-04-08 14:00:00,6.0,6.03,5.99,6.0,47300.0,6.0,6.03,5.99,6.0,47300.0
2013-04-08 14:30:00,5.99,6.0,5.98,5.99,18000.0,5.99,6.0,5.98,5.99,18000.0
2013-04-08 15:00:00,5.98,6.0,5.97,6.0,43500.0,5.98,6.0,5.97,6.0,43500.0
2013-04-08 15:30:00,5.99,6.02,5.99,6.0,165700.0,5.99,6.02,5.99,6.0,165700.0
2013-04-09 09:30:00,6.03,6.03,5.91,5.91,32100.0,6.03,6.03,5.91,5.91,32100.0
2013-04-09 10:00:00,5.92,5.96,5.92,5.96,24800.0,5.92,5.96,5.92,5.96,24800.0
2013-04-09 10:30:00,5.96,5.98,5.95,5.96,62100.0,5.96,5.98,5.95,5.96,62100.0
2013-04-09 11:00:00,5.96,5.99,5.96,5.98,70200.0,5.96,5.99,5.96,5.98,70200.0
2013-04-09 11:30:00,5.98,6.01,5.98,6.01,13500.0,5.98,6.01,5.98,6.01,13500.0
2013-04-09 12:00:00,6.01,6.01,5.98,6.0,34400.0,6.01,6.01,5.98,6.0,34400.0
2013-04-09 12:30:00,6.0,6.03,6.0,6.03,22200.0,6.0,6.03,6.0,6.03,22200.0
2013-04-09 13:00:00,6.02,6.06,6.02,6.06,49400.0,6.02,6.06,6.02,6.06,49400.0
2013-04-09 13:30:00,6.05,6.08,6.05,6.07,54700.0,6.05,6.08,6.05,6.07,54700.0
2013-04-09 14:00:00,6.07,6.08,6.06,6.08,19600.0,6.07,6.08,6.06,6.08,19600.0
2013-04-09 14:30:00,6.08,6.08,6.06,6.07,33500.0,6.08,6.08,6.06,6.07,33500.0
2013-04-09 15:00:00,6.06,6.06,6.03,6.06,44500.0,6.06,6.06,6.03,6.06,44500.0
2013-04-09 15:30:00,6.06,6.07,5.99,6.01,191800.0,6.06,6.07,5.99,6.01,191800.0
2013-04-10 09:30:00,6.02,6.1,6.02,6.08,44000.0,6.02,6.1,6.02,6.08,44000.0
2013-04-10 10:00:00,6.09,6.12,6.08,6.12,48300.0,6.09,6.12,6.08,6.12,48300.0
2013-04-10 10:30:00,6.12,6.14,6.09,6.13,56500.0,6.12,6.14,6.09,6.13,56500.0
2013-04-10 11:00:00,6.13,6.17,6.13,6.17,63400.0,6.13,6.17,6.13,6.17,63400.0
2013-04-10 11:30:00,6.17,6.2,6.16,6.2,85200.0,6.17,6.2,6.16,6.2,85200.0
2013-04-10 12:00:00,6.19,6.3,6.19,6.29,150500.0,6.19,6.3,6.19,6.29,150500.0
2013-04-10 12:30:00,6.28,6.35,6.28,6.29,134600.0,6.28,6.35,6.28,6.29,134600.0
2013-04-10 13:00:00,6.29,6.33,6.26,6.32,82000.0,6.29,6.33,6.26,6.32,82000.0
2013-04-10 13:30:00,6.32,6.32,6.26,6.27,55000.0,6.32,6.32,6.26,6.27,55000.0
2013-04-10 14:00:00,6.28,6.31,6.28,6.29,34200.0,6.28,6.31,6.28,6.29,34200.0
2013-04-10 14:30:00,6.3,6.31,6.26,6.3,57800.0,6.3,6.31,6.26,6.3,57800.0
2013-04-10 15:00:00,6.29,6.32,6.29,6.32,61200.0,6.29,6.32,6.29,6.32,61200.0
2013-04-10 15:30:00,6.31,6.32,6.29,6.31,208700.0,6.31,6.32,6.29,6.31,208700.0
2013-04-11 09:30:00,6.35,6.47,6.29,6.43,147200.0,6.35,6.47,6.29,6.43,147200.0
2013-04-11 10:00:00,6.42,6.46,6.39,6.46,92500.0,6.42,6.46,6.39,6.46,92500.0
2013-04-11 10:30:00,6.46,6.5,6.45,6.5,135900.0,6.46,6.5,6.45,6.5,135900.0
2013-04-11 11:00:00,6.49,6.55,6.49,6.53,75800.0,6.49,6.55,6.49,6.53,75800.0
2013-04-11 11:30:00,6.52,6.53,6.5,6.52,70100.0,6.52,6.53,6.5,6.52,70100.0
2013-04-11 12:00:00,6.52,6.53,6.5,6.53,59600.0,6.52,6.53,6.5,6.53,59600.0
2013-04-11 12:30:00,6.53,6.57,6.52,6.55,91400.0,6.53,6.57,6.52,6.55,91400.0
2013-04-11 13:00:00,6.56,6.59,6.55,6.58,64900.0,6.56,6.59,6.55,6.58,64900.0
2013-04-11 13:30:00,6.57,6.6,6.57,6.6,72400.0,6.57,6.6,6.57,6.6,72400.0
2013-04-11 14:00:00,6.6,6.64,6.59,6.64,126800.0,6.6,6.64,6.59,6.64,126800.0
2013-04-11 14:30:00,6.63,6.65,6.61,6.64,86100.0,6.63,6.65,6.61,6.64,86100.0
2013-04-11 15:00:00,6.65,6.8,6.64,6.79,271700.0,6.65,6.8,6.64,6.79,271700.0
2013-04-11 15:30:00,6.79,6.84,6.77,6.81,340100.0,6.79,6.84,6.77,6.81,340100.0
2013-04-12 09:30:00,6.78,6.78,6.57,6.66,198300.0,6.78,6.78,6.57,6.66,198300.0
2013-04-12 10:00:00,6.66,6.68,6.65,6.67,73100.0,6.66,6.68,6.65,6.67,73100.0
2013-04-12 10:30:00,6.67,6.71,6.61,6.63,262700.0,6.67,6.71,6.61,6.63,262700.0
2013-04-12 11:00:00,6.63,6.75,6.62,6.73,167800.0,6.63,6.75,6.62,6.73,167800.0
2013-04-12 11:30:00,6.73,6.82,6.71,6.8,86500.0,6.73,6.82,6.71,6.8,86500.0
2013-04-12 12:00:00,6.79,6.8,6.77,6.79,56100.0,6.79,6.8,6.77,6.79,56100.0
2013-04-12 12:30:00,6.79,6.85,6.76,6.83,100400.0,6.79,6.85,6.76,6.83,100400.0
2013-04-12 13:00:00,6.83,6.9,6.81,6.89,97500.0,6.83,6.9,6.81,6.89,97500.0
2013-04-12 13:30:00,6.89,6.94,6.89,6.91,116600.0,6.89,6.94,6.89,6.91,116600.0
2013-04-12 14:00:00,6.91,6.92,6.88,6.91,98000.0,6.91,6.92,6.88,6.91,98000.0
2013-04-12 14:30:00,6.9,6.92,6.9,6.92,43400.0,6.9,6.92,6.9,6.92,43400.0
2013-04-12 15:00:00,6.93,6.99,6.92,6.96,177300.0,6.93,6.99,6.92,6.96,177300.0
2013-04-12 15:30:00,6.96,6.96,6.92,6.92,160400.0,6.96,6.96,6.92,6.92,160400.0
2013-04-15 09:30:00,6.88,7.13,6.75,7.12,269300.0,6.88,7.13,6.75,7.12,269300.0
2013-04-15 10:00:00,7.12,7.33,7.11,7.33,420100.0,7.12,7.33,7.11,7.33,420100.0
2013-04-15 10:30:00,7.33,7.33,7.18,7.27,395600.0,7.33,7.33,7.18,7.27,395600.0
2013-04-15 11:00:00,7.26,7.26,7.11,7.21,285600.0,7.26,7.26,7.11,7.21,285600.0
2013-04-15 11:30:00,7.21,7.29,7.17,7.19,235600.0,7.21,7.29,7.17,7.19,235600.0
2013-04-15 12:00:00,7.19,7.24,7.14,7.16,180400.0,7.19,7.24,7.14,7.16,180400.0
2013-04-15 12:30:00,7.16,7.22,7.11,7.22,208200.0,7.16,7.22,7.11,7.22,208200.0
2013-04-15 13:00:00,7.22,7.25,7.17,7.19,159000.0,7.22,7.25,7.17,7.19,159000.0
2013-04-15 13:30:00,7.19,7.21,7.18,7.21,68100.0,7.19,7.21,7.18,7.21,68100.0
2013-04-15 14:00:00,7.21,7.22,7.15,7.19,161600.0,7.21,7.22,7.15,7.19,161600.0
2013-04-15 14:30:00,7.2,7.23,7.13,7.15,192100.0,7.2,7.23,7.13,7.15,192100.0
2013-04-15 15:00:00,7.16,7.21,7.11,7.17,191600.0,7.16,7.21,7.11,7.17,191600.0
2013-04-15 15:30:00,7.17,7.21,7.13,7.15,548300.0,7.17,7.21,7.13,7.15,548300.0
2013-04-16 09:30:00,7.25,7.35,7.02,7.05,386700.0,7.25,7.35,7.02,7.05,386700.0
2013-04-16 10:00:00,7.06,7.15,7.03,7.07,174100.0,7.06,7.15,7.03,7.07,174100.0
2013-04-16 10:30:00,7.07,7.13,7.07,7.13,110700.0,7.07,7.13,7.07,7.13,110700.0
2013-04-16 11:00:00,7.13,7.33,7.13,7.29,222900.0,7.13,7.33,7.13,7.29,222900.0
2013-04-16 11:30:00,7.29,7.4,7.29,7.33,236600.0,7.29,7.4,7.29,7.33,236600.0
2013-04-16 12:00:00,7.34,7.35,7.25,7.28,108900.0,7.34,7.35,7.25,7.28,108900.0
2013-04-16 12:30:00,7.28,7.34,7.27,7.34,54000.0,7.28,7.34,7.27,7.34,54000.0
2013-04-16 13:00:00,7.33,7.34,7.2,7.24,121300.0,7.33,7.34,7.2,7.24,121300.0
2013-04-16 13:30:00,7.24,7.24,7.18,7.21,57900.0,7.24,7.24,7.18,7.21,57900.0
2013-04-16 14:00:00,7.21,7.21,7.15,7.17,77500.0,7.21,7.21,7.15,7.17,77500.0
2013-04-16 14:30:00,7.17,7.19,7.15,7.17,56800.0,7.17,7.19,7.15,7.17,56800.0
2013-04-16 15:00:00,7.17,7.26,7.17,7.21,99100.0,7.17,7.26,7.17,7.21,99100.0
2013-04-16 15:30:00,7.21,7.25,7.19,7.22,263600.0,7.21,7.25,7.19,7.22,263600.0
2013-04-17 09:30:00,7.2,7.23,7.03,7.16,291300.0,7.2,7.23,7.03,7.16,291300.0
2013-04-17 10:00:00,7.15,7.17,7.03,7.06,198400.0,7.15,7.17,7.03,7.06,198400.0
2013-04-17 10:30:00,7.06,7.06,6.93,6.93,199600.0,7.06,7.06,6.93,6.93,199600.0
2013-04-17 11:00:00,6.94,6.99,6.87,6.96,128300.0,6.94,6.99,6.87,6.96,128300.0
2013-04-17 11:30:00,6.96,7.03,6.92,6.99,72700.0,6.96,7.03,6.92,6.99,72700.0
2013-04-17 12:00:00,6.99,7.0,6.86,6.87,103100.0,6.99,7.0,6.86,6.87,103100.0
2013-04-17 12:30:00,6.88,6.93,6.87,6.93,47100.0,6.88,6.93,6.87,6.93,47100.0
2013-04-17 13:00:00,6.93,6.96,6.88,6.88,94300.0,6.93,6.96,6.88,6.88,94300.0
2013-04-17 13:30:00,6.88,6.92,6.85,6.89,42900.0,6.88,6.92,6.85,6.89,42900.0
2013-04-17 14:00:00,6.89,6.9,6.83,6.85,112000.0,6.89,6.9,6.83,6.85,112000.0
2013-04-17 14:30:00,6.85,6.86,6.76,6.81,95300.0,6.85,6.86,6.76,6.81,95300.0
2013-04-17 15:00:00,6.81,6.85,6.8,6.85,131300.0,6.81,6.85,6.8,6.85,131300.0
2013-04-17 15:30:00,6.85,6.85,6.78,6.81,219400.0,6.85,6.85,6.78,6.81,219400.0
2013-04-18 09:30:00,6.82,6.96,6.74,6.76,92500.0,6.82,6.96,6.74,6.76,92500.0
2013-04-18 10:00:00,6.76,6.83,6.65,6.83,133500.0,6.76,6.83,6.65,6.83,133500.0
2013-04-18 10:30:00,6.82,6.95,6.8,6.93,80700.0,6.82,6.95,6.8,6.93,80700.0
2013-04-18 11:00:00,6.93,6.94,6.86,6.87,38200.0,6.93,6.94,6.86,6.87,38200.0
2013-04-18 11:30:00,6.85,6.89,6.77,6.88,83200.0,6.85,6.89,6.77,6.88,83200.0
2013-04-18 12:00:00,6.87,6.88,6.83,6.85,39300.0,6.87,6.88,6.83,6.85,39300.0
2013-04-18 12:30:00,6.84,6.87,6.82,6.86,37500.0,6.84,6.87,6.82,6.86,37500.0
2013-04-18 13:00:00,6.86,6.88,6.82,6.85,47500.0,6.86,6.88,6.82,6.85,47500.0
2013-04-18 13:30:00,6.85,6.86,6.82,6.83,50200.0,6.85,6.86,6.82,6.83,50200.0
2013-04-18 14:00:00,6.83,6.84,6.77,6.8,51100.0,6.83,6.84,6.77,6.8,51100.0
2013-04-18 14:30:00,6.8,6.82,6.75,6.79,45600.0,6.8,6.82,6.75,6.79,45600.0
2013-04-18 15:00:00,6.79,6.79,6.72,6.73,66300.0,6.79,6.79,6.72,6.73,66300.0
2013-04-18 15:30:00,6.73,6.77,6.68,6.75,248100.0,6.73,6.77,6.68,6.75,248100.0
2013-04-19 09:30:00,6.46,6.6,6.07,6.1,598000.0,6.46,6.6,6.07,6.1,598000.0
2013-04-19 10:00:00,6.1,6.24,5.94,5.94,354100.0,6.1,6.24,5.94,5.94,354100.0
2013-04-19 10:30:00,5.94,5.96,5.71,5.74,368200.0,5.94,5.96,5.71,5.74,368200.0
2013-04-19 11:00:00,5.74,6.05,5.69,6.01,796900.0,5.74,6.05,5.69,6.01,796900.0
2013-04-19 11:30:00,6.01,6.09,5.94,6.02,208800.0,6.01,6.09,5.94,6.02,208800.0
2013-04-19 12:00:00,6.02,6.05,5.99,6.04,133600.0,6.02,6.05,5.99,6.04,133600.0
2013-04-19 12:30:00,6.04,6.08,6.0,6.06,134300.0,6.04,6.08,6.0,6.06,134300.0
2013-04-19 13:00:00,6.06,6.07,6.02,6.03,38200.0,6.06,6.07,6.02,6.03,38200.0
2013-04-19 13:30:00,6.03,6.04,6.0,6.03,68000.0,6.03,6.04,6.0,6.03,68000.0
2013-04-19 14:00:00,6.02,6.05,6.0,6.03,83900.0,6.02,6.05,6.0,6.03,83900.0
2013-04-19 14:30:00,6.03,6.06,6.02,6.05,113600.0,6.03,6.06,6.02,6.05,113600.0
2013-04-19 15:00:00,6.04,6.05,6.04,6.05,58300.0,6.04,6.05,6.04,6.05,58300.0
2013-04-19 15:30:00,6.05,6.07,6.04,6.06,303200.0,6.05,6.07,6.04,6.06,303200.0
2013-04-22 09:30:00,6.03,6.08,5.98,5.99,154400.0,6.03,6.08,5.98,5.99,154400.0
2013-04-22 10:00:00,5.99,5.99,5.93,5.97,178400.0,5.99,5.99,5.93,5.97,178400.0
2013-04-22 10:30:00,5.98,6.0,5.94,5.95,93100.0,5.98,6.0,5.94,5.95,93100.0
2013-04-22 11:00:00,5.96,5.97,5.88,5.9,267700.0,5.96,5.97,5.88,5.9,267700.0
2013-04-22 11:30:00,5.9,5.94,5.9,5.94,121900.0,5.9,5.94,5.9,5.94,121900.0
2013-04-22 12:00:00,5.94,6.0,5.93,5.99,91700.0,5.94,6.0,5.93,5.99,91700.0
2013-04-22 12:30:00,5.98,6.03,5.98,6.01,37700.0,5.98,6.03,5.98,6.01,37700.0
2013-04-22 13:00:00,6.01,6.01,6.0,6.01,19200.0,6.01,6.01,6.0,6.01,19200.0
2013-04-22 13:30:00,6.01,6.07,6.0,6.03,34500.0,6.01,6.07,6.0,6.03,34500.0
2013-04-22 14:00:00,6.02,6.05,6.02,6.04,35000.0,6.02,6.05,6.02,6.04,35000.0
2013-04-22 14:30:00,6.04,6.04,6.0,6.0,29700.0,6.04,6.04,6.0,6.0,29700.0
2013-04-22 15:00:00,6.0,6.01,5.99,6.01,61300.0,6.0,6.01,5.99,6.01,61300.0
2013-04-22 15:30:00,6.0,6.01,5.98,5.99,186500.0,6.0,6.01,5.98,5.99,186500.0
2013-04-23 09:30:00,6.05,6.1,6.0,6.07,141900.0,6.05,6.1,6.0,6.07,141900.0
2013-04-23 10:00:00,6.07,6.08,6.02,6.07,71000.0,6.07,6.08,6.02,6.07,71000.0
2013-04-23 10:30:00,6.08,6.09,6.06,6.07,52800.0,6.08,6.09,6.06,6.07,52800.0
2013-04-23 11:00:00,6.06,6.09,6.05,6.07,32600.0,6.06,6.09,6.05,6.07,32600.0
2013-04-23 11:30:00,6.08,6.08,6.05,6.08,32400.0,6.08,6.08,6.05,6.08,32400.0
2013-04-23 12:00:00,6.08,6.1,6.06,6.09,34100.0,6.08,6.1,6.06,6.09,34100.0
2013-04-23 12:30:00,6.1,6.13,6.04,6.06,120400.0,6.1,6.13,6.04,6.06,120400.0
2013-04-23 13:00:00,6.06,6.1,5.97,6.04,128800.0,6.06,6.1,5.97,6.04,128800.0
2013-04-23 13:30:00,6.04,6.05,6.01,6.03,31300.0,6.04,6.05,6.01,6.03,31300.0
2013-04-23 14:00:00,6.03,6.03,5.99,5.99,44300.0,6.03,6.03,5.99,5.99,44300.0
2013-04-23 14:30:00,5.99,6.04,5.98,6.03,41500.0,5.99,6.04,5.98,6.03,41500.0
2013-04-23 15:00:00,6.04,6.05,6.01,6.03,54800.0,6.04,6.05,6.01,6.03,54800.0
2013-04-23 15:30:00,6.04,6.05,6.01,6.04,161200.0,6.04,6.05,6.01,6.04,161200.0
2013-04-24 09:30:00,6.03,6.15,6.03,6.12,61200.0,6.03,6.15,6.03,6.12,61200.0
2013-04-24 10:00:00,6.11,6.15,6.04,6.06,70300.0,6.11,6.15,6.04,6.06,70300.0
2013-04-24 10:30:00,6.07,6.14,6.07,6.11,43900.0,6.07,6.14,6.07,6.11,43900.0
2013-04-24 11:00:00,6.12,6.13,6.05,6.08,29100.0,6.12,6.13,6.05,6.08,29100.0
2013-04-24 11:30:00,6.08,6.1,6.07,6.09,20900.0,6.08,6.1,6.07,6.09,20900.0
2013-04-24 12:00:00,6.08,6.09,6.06,6.07,12100.0,6.08,6.09,6.06,6.07,12100.0
2013-04-24 12:30:00,6.08,6.09,6.06,6.09,28700.0,6.08,6.09,6.06,6.09,28700.0
2013-04-24 13:00:00,6.08,6.11,6.08,6.1,18900.0,6.08,6.11,6.08,6.1,18900.0
2013-04-24 13:30:00,6.1,6.12,6.1,6.12,42300.0,6.1,6.12,6.1,6.12,42300.0
2013-04-24 14:00:00,6.11,6.15,6.11,6.14,22700.0,6.11,6.15,6.11,6.14,22700.0
2013-04-24 14:30:00,6.14,6.18,6.14,6.18,103200.0,6.14,6.18,6.14,6.18,103200.0
2013-04-24 15:00:00,6.17,6.18,6.16,6.17,53900.0,6.17,6.18,6.16,6.17,53900.0
2013-04-24 15:30:00,6.17,6.17,6.15,6.17,136300.0,6.17,6.17,6.15,6.17,136300.0
2013-04-25 09:30:00,6.17,6.34,6.1,6.33,75600.0,6.17,6.34,6.1,6.33,75600.0
2013-04-25 10:00:00,6.33,6.34,6.29,6.33,69900.0,6.33,6.34,6.29,6.33,69900.0
2013-04-25 10:30:00,6.34,6.4,6.32,6.4,57900.0,6.34,6.4,6.32,6.4,57900.0
2013-04-25 11:00:00,6.4,6.52,6.39,6.5,166200.0,6.4,6.52,6.39,6.5,166200.0
2013-04-25 11:30:00,6.5,6.5,6.4,6.41,66800.0,6.5,6.5,6.4,6.41,66800.0
2013-04-25 12:00:00,6.4,6.48,6.4,6.47,73500.0,6.4,6.48,6.4,6.47,73500.0
2013-04-25 12:30:00,6.46,6.48,6.45,6.45,37500.0,6.46,6.48,6.45,6.45,37500.0
2013-04-25 13:00:00,6.46,6.47,6.44,6.45,29800.0,6.46,6.47,6.44,6.45,29800.0
2013-04-25 13:30:00,6.45,6.46,6.43,6.45,29700.0,6.45,6.46,6.43,6.45,29700.0
2013-04-25 14:00:00,6.43,6.44,6.4,6.42,41800.0,6.43,6.44,6.4,6.42,41800.0
2013-04-25 14:30:00,6.42,6.43,6.4,6.41,47700.0,6.42,6.43,6.4,6.41,47700.0
2013-04-25 15:00:00,6.41,6.41,6.35,6.38,85700.0,6.41,6.41,6.35,6.38,85700.0
2013-04-25 15:30:00,6.39,6.39,6.34,6.35,153000.0,6.39,6.39,6.34,6.35,153000.0
2013-04-26 09:30:00,6.33,6.63,6.33,6.63,241600.0,6.33,6.63,6.33,6.63,241600.0
2013-04-26 10:00:00,6.63,6.66,6.5,6.6,143400.0,6.63,6.66,6.5,6.6,143400.0
2013-04-26 10:30:00,6.59,6.63,6.59,6.62,76700.0,6.59,6.63,6.59,6.62,76700.0
2013-04-26 11:00:00,6.61,6.62,6.55,6.56,72900.0,6.61,6.62,6.55,6.56,72900.0
2013-04-26 11:30:00,6.55,6.57,6.53,6.54,52000.0,6.55,6.57,6.53,6.54,52000.0
2013-04-26 12:00:00,6.54,6.56,6.52,6.56,50700.0,6.54,6.56,6.52,6.56,50700.0
2013-04-26 12:30:00,6.56,6.56,6.54,6.56,45600.0,6.56,6.56,6.54,6.56,45600.0
2013-04-26 13:00:00,6.56,6.59,6.56,6.58,31900.0,6.56,6.59,6.56,6.58,31900.0
2013-04-26 13:30:00,6.59,6.6,6.58,6.59,32400.0,6.59,6.6,6.58,6.59,32400.0
2013-04-26 14:00:00,6.59,6.6,6.58,6.59,30700.0,6.59,6.6,6.58,6.59,30700.0
2013-04-26 14:30:00,6.59,6.6,6.55,6.56,90500.0,6.59,6.6,6.55,6.56,90500.0
2013-04-26 15:00:00,6.56,6.62,6.55,6.62,188100.0,6.56,6.62,6.55,6.62,188100.0
2013-04-26 15:30:00,6.62,6.65,6.59,6.59,194300.0,6.62,6.65,6.59,6.59,194300.0
2013-04-29 09:30:00,6.66,6.83,6.65,6.82,205600.0,6.66,6.83,6.65,6.82,205600.0
2013-04-29 10:00:00,6.83,6.87,6.76,6.76,65600.0,6.83,6.87,6.76,6.76,65600.0
2013-04-29 10:30:00,6.76,6.82,6.75,6.81,36100.0,6.76,6.82,6.75,6.81,36100.0
2013-04-29 11:00:00,6.81,6.87,6.8,6.87,55100.0,6.81,6.87,6.8,6.87,55100.0
2013-04-29 11:30:00,6.86,6.94,6.86,6.91,106100.0,6.86,6.94,6.86,6.91,106100.0
2013-04-29 12:00:00,6.91,7.0,6.91,6.99,99700.0,6.91,7.0,6.91,6.99,99700.0
2013-04-29 12:30:00,7.0,7.0,6.94,6.98,48800.0,7.0,7.0,6.94,6.98,48800.0
2013-04-29 13:00:00,6.98,6.99,6.96,6.97,52500.0,6.98,6.99,6.96,6.97,52500.0
2013-04-29 13:30:00,6.97,6.98,6.95,6.95,46800.0,6.97,6.98,6.95,6.95,46800.0
2013-04-29 14:00:00,6.96,6.96,6.89,6.9,89400.0,6.96,6.96,6.89,6.9,89400.0
2013-04-29 14:30:00,6.89,6.89,6.85,6.85,54800.0,6.89,6.89,6.85,6.85,54800.0
2013-04-29 15:00:00,6.86,6.87,6.82,6.86,88300.0,6.86,6.87,6.82,6.86,88300.0
2013-04-29 15:30:00,6.86,6.86,6.81,6.83,96600.0,6.86,6.86,6.81,6.83,96600.0
2013-04-30 09:30:00,6.85,6.97,6.82,6.85,268700.0,6.85,6.97,6.82,6.85,268700.0
2013-04-30 10:00:00,6.85,6.89,6.78,6.84,85300.0,6.85,6.89,6.78,6.84,85300.0
2013-04-30 10:30:00,6.83,6.94,6.83,6.94,60500.0,6.83,6.94,6.83,6.94,60500.0
2013-04-30 11:00:00,6.93,6.94,6.89,6.9,31000.0,6.93,6.94,6.89,6.9,31000.0
2013-04-30 11:30:00,6.91,6.99,6.9,6.97,62400.0,6.91,6.99,6.9,6.97,62400.0
2013-04-30 12:00:00,6.96,6.98,6.95,6.95,44000.0,6.96,6.98,6.95,6.95,44000.0
2013-04-30 12:30:00,6.94,7.0,6.94,6.99,55900.0,6.94,7.0,6.94,6.99,55900.0
2013-04-30 13:00:00,6.99,6.99,6.95,6.96,61900.0,6.99,6.99,6.95,6.96,61900.0
2013-04-30 13:30:00,6.95,6.96,6.93,6.95,24500.0,6.95,6.96,6.93,6.95,24500.0
2013-04-30 14:00:00,6.94,6.96,6.9,6.94,47000.0,6.94,6.96,6.9,6.94,47000.0
2013-04-30 14:30:00,6.94,6.97,6.94,6.96,38500.0,6.94,6.97,6.94,6.96,38500.0
2013-04-30 15:00:00,6.96,6.98,6.95,6.98,37500.0,6.96,6.98,6.95,6.98,37500.0
2013-04-30 15:30:00,6.97,7.0,6.96,6.97,157000.0,6.97,7.0,6.96,6.97,157000.0
2013-05-01 09:30:00,6.96,7.09,6.95,7.01,189200.0,6.96,7.09,6.95,7.01,189200.0
2013-05-01 10:00:00,7.01,7.02,6.91,6.91,64600.0,7.01,7.02,6.91,6.91,64600.0
2013-05-01 10:30:00,6.91,6.95,6.87,6.92,41000.0,6.91,6.95,6.87,6.92,41000.0
2013-05-01 11:00:00,6.92,6.93,6.88,6.88,46400.0,6.92,6.93,6.88,6.88,46400.0
2013-05-01 11:30:00,6.88,6.92,6.81,6.87,68000.0,6.88,6.92,6.81,6.87,68000.0
2013-05-01 12:00:00,6.87,6.9,6.85,6.89,35200.0,6.87,6.9,6.85,6.89,35200.0
2013-05-01 12:30:00,6.89,6.89,6.84,6.84,35300.0,6.89,6.89,6.84,6.84,35300.0
2013-05-01 13:00:00,6.83,6.85,6.79,6.85,48600.0,6.83,6.85,6.79,6.85,48600.0
2013-05-01 13:30:00,6.85,6.86,6.79,6.81,54600.0,6.85,6.86,6.79,6.81,54600.0
2013-05-01 14:00:00,6.81,6.87,6.81,6.86,57700.0,6.81,6.87,6.81,6.86,57700.0
2013-05-01 14:30:00,6.85,6.86,6.81,6.84,49600.0,6.85,6.86,6.81,6.84,49600.0
2013-05-01 15:00:00,6.84,6.86,6.81,6.83,116000.0,6.84,6.86,6.81,6.83,116000.0
2013-05-01 15:30:00,6.83,6.87,6.83,6.84,197300.0,6.83,6.87,6.83,6.84,197300.0
2013-05-02 09:30:00,6.72,6.97,6.68,6.89,200500.0,6.72,6.97,6.68,6.89,200500.0
2013-05-02 10:00:00,6.88,6.99,6.86,6.92,138100.0,6.88,6.99,6.86,6.92,138100.0
2013-05-02 10:30:00,6.92,6.97,6.91,6.93,56200.0,6.92,6.97,6.91,6.93,56200.0
2013-05-02 11:00:00,6.94,6.94,6.89,6.93,71000.0,6.94,6.94,6.89,6.93,71000.0
2013-05-02 11:30:00,6.93,6.94,6.89,6.91,51600.0,6.93,6.94,6.89,6.91,51600.0
2013-05-02 12:00:00,6.91,6.91,6.87,6.87,35800.0,6.91,6.91,6.87,6.87,35800.0
2013-05-02 12:30:00,6.88,6.9,6.86,6.9,35700.0,6.88,6.9,6.86,6.9,35700.0
2013-05-02 13:00:00,6.9,6.93,6.89,6.93,36700.0,6.9,6.93,6.89,6.93,36700.0
2013-05-02 13:30:00,6.93,6.94,6.9,6.93,61100.0,6.93,6.94,6.9,6.93,61100.0
2013-05-02 14:00:00,6.92,6.93,6.9,6.92,31900.0,6.92,6.93,6.9,6.92,31900.0
2013-05-02 14:30:00,6.93,6.93,6.91,6.92,26100.0,6.93,6.93,6.91,6.92,26100.0
2013-05-02 15:00:00,6.92,6.94,6.9,6.91,90100.0,6.92,6.94,6.9,6.91,90100.0
2013-05-02 15:30:00,6.91,6.95,6.91,6.95,135900.0,6.91,6.95,6.91,6.95,135900.0
2013-05-03 09:30:00,7.04,7.25,7.01,7.19,277400.0,7.04,7.25,7.01,7.19,277400.0
2013-05-03 10:00:00,7.19,7.2,7.13,7.18,115600.0,7.19,7.2,7.13,7.18,115600.0
2013-05-03 10:30:00,7.17,7.2,7.14,7.14,80800.0,7.17,7.2,7.14,7.14,80800.0
2013-05-03 11:00:00,7.15,7.19,7.14,7.18,78300.0,7.15,7.19,7.14,7.18,78300.0
2013-05-03 11:30:00,7.19,7.23,7.19,7.21,127500.0,7.19,7.23,7.19,7.21,127500.0
2013-05-03 12:00:00,7.2,7.21,7.17,7.19,62000.0,7.2,7.21,7.17,7.19,62000.0
2013-05-03 12:30:00,7.2,7.2,7.18,7.19,76000.0,7.2,7.2,7.18,7.19,76000.0
2013-05-03 13:00:00,7.19,7.2,7.16,7.17,60500.0,7.19,7.2,7.16,7.17,60500.0
2013-05-03 13:30:00,7.16,7.17,7.14,7.17,53800.0,7.16,7.17,7.14,7.17,53800.0
2013-05-03 14:00:00,7.17,7.17,7.14,7.16,53700.0,7.17,7.17,7.14,7.16,53700.0
2013-05-03 14:30:00,7.16,7.17,7.11,7.13,70700.0,7.16,7.17,7.11,7.13,70700.0
2013-05-03 15:00:00,7.14,7.14,7.1,7.14,86100.0,7.14,7.14,7.1,7.14,86100.0
2013-05-03 15:30:00,7.14,7.2,7.13,7.18,280800.0,7.14,7.2,7.13,7.18,280800.0
2013-05-06 09:30:00,7.2,7.35,7.12,7.34,221800.0,7.2,7.35,7.12,7.34,221800.0
2013-05-06 10:00:00,7.34,7.54,7.34,7.54,304300.0,7.34,7.54,7.34,7.54,304300.0
2013-05-06 10:30:00,7.53,7.62,7.5,7.51,197500.0,7.53,7.62,7.5,7.51,197500.0
2013-05-06 11:00:00,7.52,7.66,7.52,7.61,119400.0,7.52,7.66,7.52,7.61,119400.0
2013-05-06 11:30:00,7.61,7.62,7.57,7.6,70900.0,7.61,7.62,7.57,7.6,70900.0
2013-05-06 12:00:00,7.59,7.63,7.59,7.63,46100.0,7.59,7.63,7.59,7.63,46100.0
2013-05-06 12:30:00,7.62,7.63,7.52,7.52,114300.0,7.62,7.63,7.52,7.52,114300.0
2013-05-06 13:00:00,7.53,7.55,7.49,7.5,94600.0,7.53,7.55,7.49,7.5,94600.0
2013-05-06 13:30:00,7.5,7.54,7.46,7.54,59000.0,7.5,7.54,7.46,7.54,59000.0
2013-05-06 14:00:00,7.54,7.54,7.48,7.54,82800.0,7.54,7.54,7.48,7.54,82800.0
2013-05-06 14:30:00,7.54,7.56,7.53,7.56,50900.0,7.54,7.56,7.53,7.56,50900.0
2013-05-06 15:00:00,7.56,7.56,7.49,7.5,103300.0,7.56,7.56,7.49,7.5,103300.0
2013-05-06 15:30:00,7.5,7.52,7.47,7.51,303100.0,7.5,7.52,7.47,7.51,303100.0
2013-05-07 09:30:00,7.6,7.64,7.4,7.6,219600.0,7.6,7.64,7.4,7.6,219600.0
2013-05-07 10:00:00,7.6,7.61,7.43,7.52,106400.0,7.6,7.61,7.43,7.52,106400.0
2013-05-07 10:30:00,7.53,7.58,7.5,7.51,55600.0,7.53,7.58,7.5,7.51,55600.0
2013-05-07 11:00:00,7.51,7.53,7.45,7.48,49200.0,7.51,7.53,7.45,7.48,49200.0
2013-05-07 11:30:00,7.49,7.51,7.44,7.45,162200.0,7.49,7.51,7.44,7.45,162200.0
2013-05-07 12:00:00,7.45,7.5,7.45,7.48,41900.0,7.45,7.5,7.45,7.48,41900.0
2013-05-07 12:30:00,7.48,7.52,7.48,7.49,49000.0,7.48,7.52,7.48,7.49,49000.0
2013-05-07 13:00:00,7.49,7.5,7.47,7.5,83400.0,7.49,7.5,7.47,7.5,83400.0
2013-05-07 13:30:00,7.5,7.53,7.5,7.53,46600.0,7.5,7.53,7.5,7.53,46600.0
2013-05-07 14:00:00,7.53,7.55,7.53,7.54,67800.0,7.53,7.55,7.53,7.54,67800.0
2013-05-07 14:30:00,7.54,7.6,7.52,7.6,189400.0,7.54,7.6,7.52,7.6,189400.0
2013-05-07 15:00:00,7.6,7.6,7.57,7.57,68900.0,7.6,7.6,7.57,7.57,68900.0
2013-05-07 15:30:00,7.57,7.59,7.55,7.58,170700.0,7.57,7.59,7.55,7.58,170700.0
2013-05-08 09:30:00,7.52,7.59,7.42,7.55,156600.0,7.52,7.59,7.42,7.55,156600.0
2013-05-08 10:00:00,7.56,7.62,7.55,7.6,22600.0,7.56,7.62,7.55,7.6,22600.0
2013-05-08 10:30:00,7.6,7.67,7.59,7.67,92200.0,7.6,7.67,7.59,7.67,92200.0
2013-05-08 11:00:00,7.67,7.78,7.66,7.75,118600.0,7.67,7.78,7.66,7.75,118600.0
2013-05-08 11:30:00,7.75,7.79,7.74,7.78,74800.0,7.75,7.79,7.74,7.78,74800.0
2013-05-08 12:00:00,7.78,7.79,7.75,7.78,65000.0,7.78,7.79,7.75,7.78,65000.0
2013-05-08 12:30:00,7.77,7.78,7.72,7.73,45000.0,7.77,7.78,7.72,7.73,45000.0
2013-05-08 13:00:00,7.72,7.74,7.67,7.67,42900.0,7.72,7.74,7.67,7.67,42900.0
2013-05-08 13:30:00,7.66,7.7,7.66,7.66,25800.0,7.66,7.7,7.66,7.66,25800.0
2013-05-08 14:00:00,7.66,7.7,7.65,7.69,29500.0,7.66,7.7,7.65,7.69,29500.0
2013-05-08 14:30:00,7.69,7.7,7.63,7.68,52200.0,7.69,7.7,7.63,7.68,52200.0
2013-05-08 15:00:00,7.68,7.71,7.66,7.69,37600.0,7.68,7.71,7.66,7.69,37600.0
2013-05-08 15:30:00,7.69,7.71,7.68,7.7,67600.0,7.69,7.71,7.68,7.7,67600.0
2013-05-09 09:30:00,7.69,7.81,7.56,7.56,261800.0,7.69,7.81,7.56,7.56,261800.0
2013-05-09 10:00:00,7.56,7.57,7.48,7.53,129900.0,7.56,7.57,7.48,7.53,129900.0
2013-05-09 10:30:00,7.52,7.6,7.52,7.57,60400.0,7.52,7.6,7.52,7.57,60400.0
2013-05-09 11:00:00,7.57,7.69,7.57,7.68,46100.0,7.57,7.69,7.57,7.68,46100.0
2013-05-09 11:30:00,7.69,7.69,7.66,7.67,35400.0,7.69,7.69,7.66,7.67,35400.0
2013-05-09 12:00:00,7.67,7.68,7.65,7.65,26200.0,7.67,7.68,7.65,7.65,26200.0
2013-05-09 12:30:00,7.66,7.68,7.65,7.67,17600.0,7.66,7.68,7.65,7.67,17600.0
2013-05-09 13:00:00,7.66,7.68,7.66,7.66,18300.0,7.66,7.68,7.66,7.66,18300.0
2013-05-09 13:30:00,7.67,7.73,7.67,7.73,53800.0,7.67,7.73,7.67,7.73,53800.0
2013-05-09 14:00:00,7.72,7.73,7.7,7.73,21800.0,7.72,7.73,7.7,7.73,21800.0
2013-05-09 14:30:00,7.72,7.73,7.64,7.64,101800.0,7.72,7.73,7.64,7.64,101800.0
2013-05-09 15:00:00,7.64,7.7,7.62,7.7,78300.0,7.64,7.7,7.62,7.7,78300.0
2013-05-09 15:30:00,7.7,7.71,7.66,7.68,96100.0,7.7,7.71,7.66,7.68,96100.0
2013-05-10 09:30:00,7.72,7.84,7.66,7.84,179400.0,7.72,7.84,7.66,7.84,179400.0
2013-05-10 10:00:00,7.84,7.94,7.83,7.88,208100.0,7.84,7.94,7.83,7.88,208100.0
2013-05-10 10:30:00,7.88,7.97,7.82,7.95,116600.0,7.88,7.97,7.82,7.95,116600.0
2013-05-10 11:00:00,7.95,7.98,7.89,7.92,71600.0,7.95,7.98,7.89,7.92,71600.0
2013-05-10 11:30:00,7.93,7.94,7.88,7.92,59000.0,7.93,7.94,7.88,7.92,59000.0
2013-05-10 12:00:00,7.92,7.96,7.88,7.94,76200.0,7.92,7.96,7.88,7.94,76200.0
2013-05-10 12:30:00,7.94,7.95,7.91,7.91,52300.0,7.94,7.95,7.91,7.91,52300.0
2013-05-10 13:00:00,7.92,7.98,7.92,7.98,44800.0,7.92,7.98,7.92,7.98,44800.0
2013-05-10 13:30:00,7.98,8.0,7.96,7.97,72900.0,7.98,8.0,7.96,7.97,72900.0
2013-05-10 14:00:00,7.98,8.0,7.98,7.99,51200.0,7.98,8.0,7.98,7.99,51200.0
2013-05-10 14:30:00,7.99,8.0,7.98,7.99,28800.0,7.99,8.0,7.98,7.99,28800.0
2013-05-10 15:00:00,8.0,8.02,7.97,7.98,72900.0,8.0,8.02,7.97,7.98,72900.0
2013-05-10 15:30:00,7.98,8.01,7.97,8.01,144700.0,7.98,8.01,7.97,8.01,144700.0
2013-05-13 09:30:00,8.0,8.19,8.0,8.12,173100.0,8.0,8.19,8.0,8.12,173100.0
2013-05-13 10:00:00,8.11,8.14,8.04,8.09,133000.0,8.11,8.14,8.04,8.09,133000.0
2013-05-13 10:30:00,8.09,8.18,8.09,8.17,85200.0,8.09,8.18,8.09,8.17,85200.0
2013-05-13 11:00:00,8.18,8.18,8.06,8.08,87200.0,8.18,8.18,8.06,8.08,87200.0
2013-05-13 11:30:00,8.09,8.18,8.07,8.16,80800.0,8.09,8.18,8.07,8.16,80800.0
2013-05-13 12:00:00,8.15,8.16,8.1,8.11,59400.0,8.15,8.16,8.1,8.11,59400.0
2013-05-13 12:30:00,8.11,8.13,8.1,8.1,19600.0,8.11,8.13,8.1,8.1,19600.0
2013-05-13 13:00:00,8.1,8.16,8.1,8.14,56800.0,8.1,8.16,8.1,8.14,56800.0
2013-05-13 13:30:00,8.13,8.13,8.1,8.11,25600.0,8.13,8.13,8.1,8.11,25600.0
2013-05-13 14:00:00,8.12,8.13,8.1,8.13,26700.0,8.12,8.13,8.1,8.13,26700.0
2013-05-13 14:30:00,8.13,8.13,8.1,8.1,22900.0,8.13,8.13,8.1,8.1,22900.0
2013-05-13 15:00:00,8.11,8.12,8.05,8.06,55600.0,8.11,8.12,8.05,8.06,55600.0
2013-05-13 15:30:00,8.05,8.07,8.05,8.07,83100.0,8.05,8.07,8.05,8.07,83100.0
2013-05-14 09:30:00,8.15,8.15,8.02,8.04,95200.0,8.15,8.15,8.02,8.04,95200.0
2013-05-14 10:00:00,8.04,8.1,8.01,8.1,54400.0,8.04,8.1,8.01,8.1,54400.0
2013-05-14 10:30:00,8.11,8.15,8.1,8.1,75900.0,8.11,8.15,8.1,8.1,75900.0
2013-05-14 11:00:00,8.1,8.11,8.05,8.07,54100.0,8.1,8.11,8.05,8.07,54100.0
2013-05-14 11:30:00,8.08,8.1,8.05,8.08,34500.0,8.08,8.1,8.05,8.08,34500.0
2013-05-14 12:00:00,8.07,8.1,8.05,8.08,46800.0,8.07,8.1,8.05,8.08,46800.0
2013-05-14 12:30:00,8.07,8.09,8.07,8.07,7500.0,8.07,8.09,8.07,8.07,7500.0
2013-05-14 13:00:00,8.07,8.07,8.03,8.04,53900.0,8.07,8.07,8.03,8.04,53900.0
2013-05-14 13:30:00,8.04,8.06,7.99,8.0,93200.0,8.04,8.06,7.99,8.0,93200.0
2013-05-14 14:00:00,7.99,7.99,7.92,7.94,215000.0,7.99,7.99,7.92,7.94,215000.0
2013-05-14 14:30:00,7.94,7.95,7.88,7.89,154000.0,7.94,7.95,7.88,7.89,154000.0
2013-05-14 15:00:00,7.89,7.94,7.88,7.94,80700.0,7.89,7.94,7.88,7.94,80700.0
2013-05-14 15:30:00,7.94,7.97,7.92,7.95,199100.0,7.94,7.97,7.92,7.95,199100.0
2013-05-15 09:30:00,7.87,7.99,7.81,7.97,196400.0,7.87,7.99,7.81,7.97,196400.0
2013-05-15 10:00:00,7.97,8.01,7.95,7.98,116500.0,7.97,8.01,7.95,7.98,116500.0
2013-05-15 10:30:00,7.99,8.01,7.96,7.99,99900.0,7.99,8.01,7.96,7.99,99900.0
2013-05-15 11:00:00,7.99,8.02,7.98,8.0,196100.0,7.99,8.02,7.98,8.0,196100.0
2013-05-15 11:30:00,8.0,8.01,7.99,8.0,60700.0,8.0,8.01,7.99,8.0,60700.0
2013-05-15 12:00:00,8.0,8.01,7.99,8.0,50700.0,8.0,8.01,7.99,8.0,50700.0
2013-05-15 12:30:00,8.0,8.0,7.95,7.96,42400.0,8.0,8.0,7.95,7.96,42400.0
2013-05-15 13:00:00,7.96,7.96,7.88,7.91,117500.0,7.96,7.96,7.88,7.91,117500.0
2013-05-15 13:30:00,7.91,7.93,7.91,7.91,42400.0,7.91,7.93,7.91,7.91,42400.0
2013-05-15 14:00:00,7.91,7.92,7.88,7.9,56000.0,7.91,7.92,7.88,7.9,56000.0
2013-05-15 14:30:00,7.91,7.93,7.85,7.92,66300.0,7.91,7.93,7.85,7.92,66300.0
2013-05-15 15:00:00,7.92,7.94,7.91,7.92,67200.0,7.92,7.94,7.91,7.92,67200.0
2013-05-15 15:30:00,7.93,7.99,7.93,7.99,131500.0,7.93,7.99,7.93,7.99,131500.0
2013-05-16 09:30:00,7.97,8.02,7.92,7.97,139100.0,7.97,8.02,7.92,7.97,139100.0
2013-05-16 10:00:00,7.96,7.98,7.88,7.95,106500.0,7.96,7.98,7.88,7.95,106500.0
2013-05-16 10:30:00,7.95,8.0,7.95,8.0,51200.0,7.95,8.0,7.95,8.0,51200.0
2013-05-16 11:00:00,8.0,8.0,7.97,7.99,65500.0,8.0,8.0,7.97,7.99,65500.0
2013-05-16 11:30:00,7.99,8.0,7.98,8.0,85800.0,7.99,8.0,7.98,8.0,85800.0
2013-05-16 12:00:00,8.0,8.0,7.94,7.96,63200.0,8.0,8.0,7.94,7.96,63200.0
2013-05-16 12:30:00,7.96,7.99,7.96,7.97,21800.0,7.96,7.99,7.96,7.97,21800.0
2013-05-16 13:00:00,7.98,8.0,7.97,7.99,39900.0,7.98,8.0,7.97,7.99,39900.0
2013-05-16 13:30:00,7.99,8.0,7.99,7.99,58000.0,7.99,8.0,7.99,7.99,58000.0
2013-05-16 14:00:00,7.99,8.01,7.99,8.0,82500.0,7.99,8.01,7.99,8.0,82500.0
2013-05-16 14:30:00,8.0,8.01,7.96,7.96,83700.0,8.0,8.01,7.96,7.96,83700.0
2013-05-16 15:00:00,7.97,7.99,7.96,7.98,77700.0,7.97,7.99,7.96,7.98,77700.0
2013-05-16 15:30:00,7.98,8.0,7.96,8.0,138700.0,7.98,8.0,7.96,8.0,138700.0
2013-05-17 09:30:00,8.04,8.07,7.97,8.07,168300.0,8.04,8.07,7.97,8.07,168300.0
2013-05-17 10:00:00,8.07,8.08,7.98,7.99,53500.0,8.07,8.08,7.98,7.99,53500.0
2013-05-17 10:30:00,8.0,8.01,7.97,8.0,32800.0,8.0,8.01,7.97,8.0,32800.0
2013-05-17 11:00:00,8.0,8.01,7.95,7.97,70000.0,8.0,8.01,7.95,7.97,70000.0
2013-05-17 11:30:00,7.97,8.0,7.92,7.94,55400.0,7.97,8.0,7.92,7.94,55400.0
2013-05-17 12:00:00,7.94,7.97,7.93,7.97,34400.0,7.94,7.97,7.93,7.97,34400.0
2013-05-17 12:30:00,7.97,8.0,7.96,8.0,36800.0,7.97,8.0,7.96,8.0,36800.0
2013-05-17 13:00:00,8.0,8.0,7.97,8.0,24400.0,8.0,8.0,7.97,8.0,24400.0
2013-05-17 13:30:00,8.0,8.0,7.98,7.98,22600.0,8.0,8.0,7.98,7.98,22600.0
2013-05-17 14:00:00,7.99,7.99,7.96,7.97,52700.0,7.99,7.99,7.96,7.97,52700.0
2013-05-17 14:30:00,7.97,7.99,7.96,7.98,57600.0,7.97,7.99,7.96,7.98,57600.0
2013-05-17 15:00:00,7.98,7.98,7.96,7.97,94100.0,7.98,7.98,7.96,7.97,94100.0
2013-05-17 15:30:00,7.97,7.98,7.96,7.97,249600.0,7.97,7.98,7.96,7.97,249600.0
2013-05-20 09:30:00,7.9,8.05,7.9,8.0,57100.0,7.9,8.05,7.9,8.0,57100.0
2013-05-20 10:00:00,8.0,8.06,8.0,8.01,106400.0,8.0,8.06,8.0,8.01,106400.0
2013-05-20 10:30:00,8.01,8.08,8.01,8.04,84600.0,8.01,8.08,8.01,8.04,84600.0
2013-05-20 11:00:00,8.05,8.09,8.05,8.09,65000.0,8.05,8.09,8.05,8.09,65000.0
2013-05-20 11:30:00,8.09,8.1,8.08,8.08,66900.0,8.09,8.1,8.08,8.08,66900.0
2013-05-20 12:00:00,8.08,8.09,8.03,8.03,58000.0,8.08,8.09,8.03,8.03,58000.0
2013-05-20 12:30:00,8.03,8.04,8.01,8.02,55200.0,8.03,8.04,8.01,8.02,55200.0
2013-05-20 13:00:00,8.01,8.01,7.98,8.0,53900.0,8.01,8.01,7.98,8.0,53900.0
2013-05-20 13:30:00,7.99,8.01,7.99,8.0,33400.0,7.99,8.01,7.99,8.0,33400.0
2013-05-20 14:00:00,8.0,8.02,7.97,8.02,42800.0,8.0,8.02,7.97,8.02,42800.0
2013-05-20 14:30:00,8.02,8.02,7.97,7.98,67500.0,8.02,8.02,7.97,7.98,67500.0
2013-05-20 15:00:00,7.98,8.0,7.97,8.0,35000.0,7.98,8.0,7.97,8.0,35000.0
2013-05-20 15:30:00,8.0,8.01,7.99,8.0,125800.0,8.0,8.01,7.99,8.0,125800.0
2013-05-21 09:30:00,7.97,8.05,7.95,8.03,62300.0,7.97,8.05,7.95,8.03,62300.0
2013-05-21 10:00:00,8.03,8.05,7.98,7.98,70100.0,8.03,8.05,7.98,7.98,70100.0
2013-05-21 10:30:00,7.99,8.03,7.99,7.99,115100.0,7.99,8.03,7.99,7.99,115100.0
2013-05-21 11:00:00,7.99,8.0,7.96,7.99,135000.0,7.99,8.0,7.96,7.99,135000.0
2013-05-21 11:30:00,7.99,8.02,7.99,7.99,62600.0,7.99,8.02,7.99,7.99,62600.0
2013-05-21 12:00:00,7.99,8.02,7.99,8.02,33500.0,7.99,8.02,7.99,8.02,33500.0
2013-05-21 12:30:00,8.02,8.04,8.01,8.04,31400.0,8.02,8.04,8.01,8.04,31400.0
2013-05-21 13:00:00,8.04,8.08,8.04,8.05,61900.0,8.04,8.08,8.04,8.05,61900.0
2013-05-21 13:30:00,8.06,8.08,8.05,8.08,23600.0,8.06,8.08,8.05,8.08,23600.0
2013-05-21 14:00:00,8.08,8.08,8.04,8.04,53300.0,8.08,8.08,8.04,8.04,53300.0
2013-05-21 14:30:00,8.04,8.05,8.01,8.02,34700.0,8.04,8.05,8.01,8.02,34700.0
2013-05-21 15:00:00,8.03,8.06,8.03,8.06,55900.0,8.03,8.06,8.03,8.06,55900.0
2013-05-21 15:30:00,8.06,8.06,8.01,8.02,148300.0,8.06,8.06,8.01,8.02,148300.0
2013-05-22 09:30:00,8.01,8.07,7.95,8.06,43300.0,8.01,8.07,7.95,8.06,43300.0
2013-05-22 10:00:00,8.07,8.14,8.04,8.06,139100.0,8.07,8.14,8.04,8.06,139100.0
2013-05-22 10:30:00,8.06,8.06,7.92,8.02,122200.0,8.06,8.06,7.92,8.02,122200.0
2013-05-22 11:00:00,8.01,8.04,8.0,8.02,63600.0,8.01,8.04,8.0,8.02,63600.0
2013-05-22 11:30:00,8.02,8.08,8.02,8.03,33000.0,8.02,8.08,8.02,8.03,33000.0
2013-05-22 12:00:00,8.03,8.04,7.99,7.99,18000.0,8.03,8.04,7.99,7.99,18000.0
2013-05-22 12:30:00,7.98,8.01,7.98,8.0,22700.0,7.98,8.01,7.98,8.0,22700.0
2013-05-22 13:00:00,8.0,8.0,7.92,7.92,36500.0,8.0,8.0,7.92,7.92,36500.0
2013-05-22 13:30:00,7.92,7.94,7.87,7.9,74100.0,7.92,7.94,7.87,7.9,74100.0
2013-05-22 14:00:00,7.91,7.94,7.77,7.77,100200.0,7.91,7.94,7.77,7.77,100200.0
2013-05-22 14:30:00,7.78,7.84,7.76,7.84,64200.0,7.78,7.84,7.76,7.84,64200.0
2013-05-22 15:00:00,7.83,7.83,7.71,7.71,110800.0,7.83,7.83,7.71,7.71,110800.0
2013-05-22 15:30:00,7.71,7.81,7.71,7.81,124000.0,7.71,7.81,7.71,7.81,124000.0
2013-05-23 09:30:00,7.67,7.74,7.5,7.63,131000.0,7.67,7.74,7.5,7.63,131000.0
2013-05-23 10:00:00,7.62,7.75,7.59,7.72,65500.0,7.62,7.75,7.59,7.72,65500.0
2013-05-23 10:30:00,7.72,7.74,7.66,7.67,51000.0,7.72,7.74,7.66,7.67,51000.0
2013-05-23 11:00:00,7.68,7.71,7.66,7.69,57000.0,7.68,7.71,7.66,7.69,57000.0
2013-05-23 11:30:00,7.68,7.75,7.68,7.75,42800.0,7.68,7.75,7.68,7.75,42800.0
2013-05-23 12:00:00,7.75,7.77,7.72,7.77,38200.0,7.75,7.77,7.72,7.77,38200.0
2013-05-23 12:30:00,7.76,7.81,7.76,7.81,35700.0,7.76,7.81,7.76,7.81,35700.0
2013-05-23 13:00:00,7.8,7.81,7.75,7.76,45700.0,7.8,7.81,7.75,7.76,45700.0
2013-05-23 13:30:00,7.76,7.81,7.74,7.8,40800.0,7.76,7.81,7.74,7.8,40800.0
2013-05-23 14:00:00,7.8,7.8,7.78,7.79,51900.0,7.8,7.8,7.78,7.79,51900.0
2013-05-23 14:30:00,7.8,7.81,7.77,7.79,61000.0,7.8,7.81,7.77,7.79,61000.0
2013-05-23 15:00:00,7.79,7.81,7.77,7.77,43300.0,7.79,7.81,7.77,7.77,43300.0
2013-05-23 15:30:00,7.78,7.78,7.73,7.76,134100.0,7.78,7.78,7.73,7.76,134100.0
2013-05-24 09:30:00,7.72,7.76,7.67,7.73,43800.0,7.72,7.76,7.67,7.73,43800.0
2013-05-24 10:00:00,7.73,7.73,7.66,7.7,48600.0,7.73,7.73,7.66,7.7,48600.0
2013-05-24 10:30:00,7.7,7.75,7.69,7.75,24900.0,7.7,7.75,7.69,7.75,24900.0
2013-05-24 11:00:00,7.75,7.76,7.74,7.76,18500.0,7.75,7.76,7.74,7.76,18500.0
2013-05-24 11:30:00,7.75,7.79,7.74,7.75,41400.0,7.75,7.79,7.74,7.75,41400.0
2013-05-24 12:00:00,7.74,7.75,7.73,7.75,40900.0,7.74,7.75,7.73,7.75,40900.0
2013-05-24 12:30:00,7.75,7.75,7.71,7.73,26600.0,7.75,7.75,7.71,7.73,26600.0
2013-05-24 13:00:00,7.73,7.74,7.72,7.73,28300.0,7.73,7.74,7.72,7.73,28300.0
2013-05-24 13:30:00,7.73,7.74,7.71,7.73,16900.0,7.73,7.74,7.71,7.73,16900.0
2013-05-24 14:00:00,7.73,7.75,7.73,7.74,49600.0,7.73,7.75,7.73,7.74,49600.0
2013-05-24 14:30:00,7.74,7.75,7.71,7.74,33200.0,7.74,7.75,7.71,7.74,33200.0
2013-05-24 15:00:00,7.74,7.75,7.71,7.72,52200.0,7.74,7.75,7.71,7.72,52200.0
2013-05-24 15:30:00,7.72,7.75,7.71,7.75,123100.0,7.72,7.75,7.71,7.75,123100.0
2013-05-28 09:30:00,7.9,8.0,7.83,7.98,91300.0,7.9,8.0,7.83,7.98,91300.0
2013-05-28 10:00:00,7.98,8.04,7.97,8.03,109600.0,7.98,8.04,7.97,8.03,109600.0
2013-05-28 10:30:00,8.03,8.03,7.94,7.98,48600.0,8.03,8.03,7.94,7.98,48600.0
2013-05-28 11:00:00,7.98,7.98,7.97,7.98,26900.0,7.98,7.98,7.97,7.98,26900.0
2013-05-28 11:30:00,7.99,7.99,7.96,7.96,32300.0,7.99,7.99,7.96,7.96,32300.0
2013-05-28 12:00:00,7.95,7.97,7.92,7.92,19300.0,7.95,7.97,7.92,7.92,19300.0
2013-05-28 12:30:00,7.92,7.93,7.89,7.9,47000.0,7.92,7.93,7.89,7.9,47000.0
2013-05-28 13:00:00,7.9,7.92,7.88,7.89,18300.0,7.9,7.92,7.88,7.89,18300.0
2013-05-28 13:30:00,7.89,7.9,7.85,7.86,34300.0,7.89,7.9,7.85,7.86,34300.0
2013-05-28 14:00:00,7.85,7.85,7.8,7.82,38000.0,7.85,7.85,7.8,7.82,38000.0
2013-05-28 14:30:00,7.82,7.85,7.8,7.83,27800.0,7.82,7.85,7.8,7.83,27800.0
2013-05-28 15:00:00,7.83,7.85,7.83,7.85,36600.0,7.83,7.85,7.83,7.85,36600.0
2013-05-28 15:30:00,7.85,7.87,7.83,7.84,102300.0,7.85,7.87,7.83,7.84,102300.0
2013-05-29 09:30:00,7.75,7.75,7.66,7.75,122700.0,7.75,7.75,7.66,7.75,122700.0
2013-05-29 10:00:00,7.74,7.8,7.7,7.72,84000.0,7.74,7.8,7.7,7.72,84000.0
2013-05-29 10:30:00,7.72,7.72,7.66,7.68,51200.0,7.72,7.72,7.66,7.68,51200.0
2013-05-29 11:00:00,7.67,7.73,7.65,7.72,40400.0,7.67,7.73,7.65,7.72,40400.0
2013-05-29 11:30:00,7.72,7.74,7.7,7.72,31100.0,7.72,7.74,7.7,7.72,31100.0
2013-05-29 12:00:00,7.73,7.74,7.69,7.71,42200.0,7.73,7.74,7.69,7.71,42200.0
2013-05-29 12:30:00,7.71,7.74,7.67,7.69,42300.0,7.71,7.74,7.67,7.69,42300.0
2013-05-29 13:00:00,7.7,7.74,7.7,7.74,24700.0,7.7,7.74,7.7,7.74,24700.0
2013-05-29 13:30:00,7.74,7.81,7.73,7.79,48700.0,7.74,7.81,7.73,7.79,48700.0
2013-05-29 14:00:00,7.79,7.8,7.75,7.76,26700.0,7.79,7.8,7.75,7.76,26700.0
2013-05-29 14:30:00,7.75,7.76,7.72,7.74,54900.0,7.75,7.76,7.72,7.74,54900.0
2013-05-29 15:00:00,7.73,7.76,7.72,7.75,39300.0,7.73,7.76,7.72,7.75,39300.0
2013-05-29 15:30:00,7.74,7.76,7.72,7.72,108900.0,7.74,7.76,7.72,7.72,108900.0
2013-05-30 09:30:00,7.75,7.75,7.59,7.7,109100.0,7.75,7.75,7.59,7.7,109100.0
2013-05-30 10:00:00,7.7,7.71,7.68,7.7,47700.0,7.7,7.71,7.68,7.7,47700.0
2013-05-30 10:30:00,7.7,7.72,7.69,7.7,123300.0,7.7,7.72,7.69,7.7,123300.0
2013-05-30 11:00:00,7.7,7.71,7.69,7.7,49100.0,7.7,7.71,7.69,7.7,49100.0
2013-05-30 11:30:00,7.7,7.7,7.69,7.7,46000.0,7.7,7.7,7.69,7.7,46000.0
2013-05-30 12:00:00,7.7,7.71,7.69,7.7,44400.0,7.7,7.71,7.69,7.7,44400.0
2013-05-30 12:30:00,7.7,7.71,7.69,7.7,49100.0,7.7,7.71,7.69,7.7,49100.0
2013-05-30 13:00:00,7.7,7.75,7.7,7.75,177200.0,7.7,7.75,7.7,7.75,177200.0
2013-05-30 13:30:00,7.76,7.84,7.75,7.8,58900.0,7.76,7.84,7.75,7.8,58900.0
2013-05-30 14:00:00,7.8,7.83,7.8,7.82,39400.0,7.8,7.83,7.8,7.82,39400.0
2013-05-30 14:30:00,7.82,7.87,7.81,7.87,39300.0,7.82,7.87,7.81,7.87,39300.0
2013-05-30 15:00:00,7.87,7.89,7.84,7.85,34600.0,7.87,7.89,7.84,7.85,34600.0
2013-05-30 15:30:00,7.84,7.92,7.83,7.91,145200.0,7.84,7.92,7.83,7.91,145200.0
2013-05-31 09:30:00,7.86,7.92,7.81,7.88,43100.0,7.86,7.92,7.81,7.88,43100.0
2013-05-31 10:00:00,7.89,7.9,7.83,7.87,38000.0,7.89,7.9,7.83,7.87,38000.0
2013-05-31 10:30:00,7.88,7.91,7.88,7.88,22000.0,7.88,7.91,7.88,7.88,22000.0
2013-05-31 11:00:00,7.89,7.94,7.89,7.93,28600.0,7.89,7.94,7.89,7.93,28600.0
2013-05-31 11:30:00,7.93,7.97,7.93,7.95,22400.0,7.93,7.97,7.93,7.95,22400.0
2013-05-31 12:00:00,7.95,7.97,7.92,7.95,31300.0,7.95,7.97,7.92,7.95,31300.0
2013-05-31 12:30:00,7.95,7.98,7.95,7.97,12100.0,7.95,7.98,7.95,7.97,12100.0
2013-05-31 13:00:00,7.97,7.99,7.95,7.99,20500.0,7.97,7.99,7.95,7.99,20500.0
2013-05-31 13:30:00,7.99,8.0,7.98,8.0,11800.0,7.99,8.0,7.98,8.0,11800.0
2013-05-31 14:00:00,7.99,8.0,7.97,7.98,17700.0,7.99,8.0,7.97,7.98,17700.0
2013-05-31 14:30:00,7.98,7.99,7.91,7.93,33700.0,7.98,7.99,7.91,7.93,33700.0
2013-05-31 15:00:00,7.93,7.98,7.93,7.96,43900.0,7.93,7.98,7.93,7.96,43900.0
2013-05-31 15:30:00,7.96,7.96,7.88,7.88,101900.0,7.96,7.96,7.88,7.88,101900.0
2013-06-03 09:30:00,7.9,8.0,7.88,7.98,85100.0,7.9,8.0,7.88,7.98,85100.0
2013-06-03 10:00:00,7.98,8.1,7.91,8.01,135400.0,7.98,8.1,7.91,8.01,135400.0
2013-06-03 10:30:00,8.01,8.02,7.9,7.91,56600.0,8.01,8.02,7.9,7.91,56600.0
2013-06-03 11:00:00,7.91,7.91,7.79,7.79,95200.0,7.91,7.91,7.79,7.79,95200.0
2013-06-03 11:30:00,7.79,7.84,7.76,7.83,49300.0,7.79,7.84,7.76,7.83,49300.0
2013-06-03 12:00:00,7.83,7.83,7.78,7.79,41500.0,7.83,7.83,7.78,7.79,41500.0
2013-06-03 12:30:00,7.8,7.82,7.78,7.8,25100.0,7.8,7.82,7.78,7.8,25100.0
2013-06-03 13:00:00,7.81,7.83,7.8,7.82,28800.0,7.81,7.83,7.8,7.82,28800.0
2013-06-03 13:30:00,7.82,7.84,7.8,7.83,55000.0,7.82,7.84,7.8,7.83,55000.0
2013-06-03 14:00:00,7.82,7.87,7.82,7.85,67400.0,7.82,7.87,7.82,7.85,67400.0
2013-06-03 14:30:00,7.86,7.9,7.83,7.89,38100.0,7.86,7.9,7.83,7.89,38100.0
2013-06-03 15:00:00,7.89,7.93,7.89,7.91,39400.0,7.89,7.93,7.89,7.91,39400.0
2013-06-03 15:30:00,7.91,7.98,7.9,7.98,168500.0,7.91,7.98,7.9,7.98,168500.0
2013-06-04 09:30:00,7.99,8.1,7.94,8.06,93400.0,7.99,8.1,7.94,8.06,93400.0
2013-06-04 10:00:00,8.07,8.15,8.05,8.15,118800.0,8.07,8.15,8.05,8.15,118800.0
2013-06-04 10:30:00,8.15,8.29,8.15,8.17,245500.0,8.15,8.29,8.15,8.17,245500.0
2013-06-04 11:00:00,8.16,8.2,8.13,8.16,83200.0,8.16,8.2,8.13,8.16,83200.0
2013-06-04 11:30:00,8.15,8.24,8.12,8.19,51700.0,8.15,8.24,8.12,8.19,51700.0
2013-06-04 12:00:00,8.18,8.2,8.12,8.12,67300.0,8.18,8.2,8.12,8.12,67300.0
2013-06-04 12:30:00,8.12,8.16,8.12,8.15,25200.0,8.12,8.16,8.12,8.15,25200.0
2013-06-04 13:00:00,8.15,8.17,8.11,8.11,38900.0,8.15,8.17,8.11,8.11,38900.0
2013-06-04 13:30:00,8.11,8.11,8.03,8.04,59300.0,8.11,8.11,8.03,8.04,59300.0
2013-06-04 14:00:00,8.04,8.04,7.95,8.02,77800.0,8.04,8.04,7.95,8.02,77800.0
2013-06-04 14:30:00,8.03,8.1,8.03,8.06,52100.0,8.03,8.1,8.03,8.06,52100.0
2013-06-04 15:00:00,8.07,8.11,8.07,8.1,44600.0,8.07,8.11,8.07,8.1,44600.0
2013-06-04 15:30:00,8.09,8.15,8.09,8.12,232200.0,8.09,8.15,8.09,8.12,232200.0
2013-06-05 09:30:00,8.14,8.23,8.1,8.13,69500.0,8.14,8.23,8.1,8.13,69500.0
2013-06-05 10:00:00,8.13,8.19,8.01,8.11,69700.0,8.13,8.19,8.01,8.11,69700.0
2013-06-05 10:30:00,8.09,8.09,8.0,8.0,56900.0,8.09,8.09,8.0,8.0,56900.0
2013-06-05 11:00:00,8.0,8.03,7.95,8.01,68100.0,8.0,8.03,7.95,8.01,68100.0
2013-06-05 11:30:00,8.02,8.02,7.95,7.96,135500.0,8.02,8.02,7.95,7.96,135500.0
2013-06-05 12:00:00,7.96,7.98,7.95,7.98,19200.0,7.96,7.98,7.95,7.98,19200.0
2013-06-05 12:30:00,7.97,7.98,7.93,7.97,20500.0,7.97,7.98,7.93,7.97,20500.0
2013-06-05 13:00:00,7.96,8.05,7.95,8.03,40700.0,7.96,8.05,7.95,8.03,40700.0
2013-06-05 13:30:00,8.02,8.07,8.0,8.01,30200.0,8.02,8.07,8.0,8.01,30200.0
2013-06-05 14:00:00,8.01,8.02,7.95,7.96,56500.0,8.01,8.02,7.95,7.96,56500.0
2013-06-05 14:30:00,7.95,8.01,7.94,7.99,62000.0,7.95,8.01,7.94,7.99,62000.0
2013-06-05 15:00:00,7.99,8.02,7.95,7.99,53300.0,7.99,8.02,7.95,7.99,53300.0
2013-06-05 15:30:00,8.0,8.02,7.97,8.0,136600.0,8.0,8.02,7.97,8.0,136600.0
2013-06-06 09:30:00,8.02,8.14,8.02,8.11,40500.0,8.02,8.14,8.02,8.11,40500.0
2013-06-06 10:00:00,8.12,8.14,8.08,8.1,34900.0,8.12,8.14,8.08,8.1,34900.0
2013-06-06 10:30:00,8.09,8.11,8.04,8.07,51400.0,8.09,8.11,8.04,8.07,51400.0
2013-06-06 11:00:00,8.07,8.08,8.04,8.06,31900.0,8.07,8.08,8.04,8.06,31900.0
2013-06-06 11:30:00,8.07,8.1,7.97,7.99,47200.0,8.07,8.1,7.97,7.99,47200.0
2013-06-06 12:00:00,8.0,8.0,7.91,7.93,48600.0,8.0,8.0,7.91,7.93,48600.0
2013-06-06 12:30:00,7.93,7.95,7.9,7.92,27300.0,7.93,7.95,7.9,7.92,27300.0
2013-06-06 13:00:00,7.93,7.95,7.91,7.92,18800.0,7.93,7.95,7.91,7.92,18800.0
2013-06-06 13:30:00,7.91,7.96,7.91,7.95,12300.0,7.91,7.96,7.91,7.95,12300.0
2013-06-06 14:00:00,7.94,8.03,7.94,8.01,60300.0,7.94,8.03,7.94,8.01,60300.0
2013-06-06 14:30:00,8.01,8.04,7.99,8.02,20900.0,8.01,8.04,7.99,8.02,20900.0
2013-06-06 15:00:00,8.01,8.03,7.98,8.03,58300.0,8.01,8.03,7.98,8.03,58300.0
2013-06-06 15:30:00,8.02,8.06,8.0,8.03,128500.0,8.02,8.06,8.0,8.03,128500.0
2013-06-07 09:30:00,8.15,8.15,7.77,7.98,136900.0,8.15,8.15,7.77,7.98,136900.0
2013-06-07 10:00:00,7.98,8.0,7.93,7.93,73400.0,7.98,8.0,7.93,7.93,73400.0
2013-06-07 10:30:00,7.94,7.98,7.92,7.95,63200.0,7.94,7.98,7.92,7.95,63200.0
2013-06-07 11:00:00,7.95,8.06,7.94,8.04,58200.0,7.95,8.06,7.94,8.04,58200.0
2013-06-07 11:30:00,8.04,8.06,8.04,8.05,31000.0,8.04,8.06,8.04,8.05,31000.0
2013-06-07 12:00:00,8.06,8.06,8.03,8.04,28600.0,8.06,8.06,8.03,8.04,28600.0
2013-06-07 12:30:00,8.05,8.07,8.03,8.05,26700.0,8.05,8.07,8.03,8.05,26700.0
2013-06-07 13:00:00,8.06,8.07,8.04,8.05,21000.0,8.06,8.07,8.04,8.05,21000.0
2013-06-07 13:30:00,8.06,8.06,8.04,8.04,17500.0,8.06,8.06,8.04,8.04,17500.0
2013-06-07 14:00:00,8.04,8.06,8.01,8.03,22400.0,8.04,8.06,8.01,8.03,22400.0
2013-06-07 14:30:00,8.02,8.07,8.02,8.06,26800.0,8.02,8.07,8.02,8.06,26800.0
2013-06-07 15:00:00,8.06,8.07,8.03,8.07,37500.0,8.06,8.07,8.03,8.07,37500.0
2013-06-07 15:30:00,8.07,8.08,8.05,8.07,195000.0,8.07,8.08,8.05,8.07,195000.0
2013-06-10 09:30:00,8.04,8.14,8.01,8.11,62400.0,8.04,8.14,8.01,8.11,62400.0
2013-06-10 10:00:00,8.1,8.14,8.08,8.13,20800.0,8.1,8.14,8.08,8.13,20800.0
2013-06-10 10:30:00,8.14,8.2,8.14,8.16,53300.0,8.14,8.2,8.14,8.16,53300.0
2013-06-10 11:00:00,8.17,8.19,8.13,8.14,22900.0,8.17,8.19,8.13,8.14,22900.0
2013-06-10 11:30:00,8.14,8.16,8.12,8.12,16600.0,8.14,8.16,8.12,8.12,16600.0
2013-06-10 12:00:00,8.13,8.15,8.11,8.14,21200.0,8.13,8.15,8.11,8.14,21200.0
2013-06-10 12:30:00,8.13,8.15,8.11,8.14,29000.0,8.13,8.15,8.11,8.14,29000.0
2013-06-10 13:00:00,8.14,8.15,8.13,8.14,27800.0,8.14,8.15,8.13,8.14,27800.0
2013-06-10 13:30:00,8.13,8.16,8.12,8.14,37200.0,8.13,8.16,8.12,8.14,37200.0
2013-06-10 14:00:00,8.14,8.17,8.12,8.17,19900.0,8.14,8.17,8.12,8.17,19900.0
2013-06-10 14:30:00,8.18,8.19,8.15,8.19,40000.0,8.18,8.19,8.15,8.19,40000.0
2013-06-10 15:00:00,8.18,8.2,8.16,8.2,51400.0,8.18,8.2,8.16,8.2,51400.0
2013-06-10 15:30:00,8.2,8.21,8.18,8.21,154800.0,8.2,8.21,8.18,8.21,154800.0
2013-06-11 09:30:00,8.1,8.15,7.99,8.05,58000.0,8.1,8.15,7.99,8.05,58000.0
2013-06-11 10:00:00,8.06,8.13,8.03,8.12,34700.0,8.06,8.13,8.03,8.12,34700.0
2013-06-11 10:30:00,8.11,8.2,8.11,8.18,48900.0,8.11,8.2,8.11,8.18,48900.0
2013-06-11 11:00:00,8.18,8.21,8.16,8.2,29800.0,8.18,8.21,8.16,8.2,29800.0
2013-06-11 11:30:00,8.21,8.21,8.13,8.15,42400.0,8.21,8.21,8.13,8.15,42400.0
2013-06-11 12:00:00,8.15,8.17,8.14,8.16,27400.0,8.15,8.17,8.14,8.16,27400.0
2013-06-11 12:30:00,8.16,8.2,8.16,8.2,26700.0,8.16,8.2,8.16,8.2,26700.0
2013-06-11 13:00:00,8.2,8.22,8.14,8.15,22800.0,8.2,8.22,8.14,8.15,22800.0
2013-06-11 13:30:00,8.15,8.15,8.11,8.11,36200.0,8.15,8.15,8.11,8.11,36200.0
2013-06-11 14:00:00,8.1,8.12,8.05,8.07,44700.0,8.1,8.12,8.05,8.07,44700.0
2013-06-11 14:30:00,8.07,8.08,8.02,8.07,26100.0,8.07,8.08,8.02,8.07,26100.0
2013-06-11 15:00:00,8.07,8.1,8.06,8.06,27700.0,8.07,8.1,8.06,8.06,27700.0
2013-06-11 15:30:00,8.06,8.06,8.01,8.03,114600.0,8.06,8.06,8.01,8.03,114600.0
2013-06-12 09:30:00,8.78,8.83,8.46,8.48,444900.0,8.78,8.83,8.46,8.48,444900.0
2013-06-12 10:00:00,8.47,8.63,8.44,8.6,188100.0,8.47,8.63,8.44,8.6,188100.0
2013-06-12 10:30:00,8.6,8.6,8.41,8.44,145500.0,8.6,8.6,8.41,8.44,145500.0
2013-06-12 11:00:00,8.45,8.52,8.42,8.45,78300.0,8.45,8.52,8.42,8.45,78300.0
2013-06-12 11:30:00,8.44,8.46,8.36,8.38,128300.0,8.44,8.46,8.36,8.38,128300.0
2013-06-12 12:00:00,8.39,8.45,8.36,8.38,98000.0,8.39,8.45,8.36,8.38,98000.0
2013-06-12 12:30:00,8.38,8.46,8.37,8.45,70200.0,8.38,8.46,8.37,8.45,70200.0
2013-06-12 13:00:00,8.45,8.45,8.39,8.41,65200.0,8.45,8.45,8.39,8.41,65200.0
2013-06-12 13:30:00,8.42,8.5,8.42,8.48,85300.0,8.42,8.5,8.42,8.48,85300.0
2013-06-12 14:00:00,8.47,8.48,8.37,8.37,151500.0,8.47,8.48,8.37,8.37,151500.0
2013-06-12 14:30:00,8.37,8.4,8.33,8.39,105800.0,8.37,8.4,8.33,8.39,105800.0
2013-06-12 15:00:00,8.39,8.48,8.36,8.48,324400.0,8.39,8.48,8.36,8.48,324400.0
2013-06-12 15:30:00,8.48,8.57,8.47,8.56,449200.0,8.48,8.57,8.47,8.56,449200.0
2013-06-13 09:30:00,8.58,8.62,8.47,8.59,163900.0,8.58,8.62,8.47,8.59,163900.0
2013-06-13 10:00:00,8.6,8.66,8.5,8.5,117200.0,8.6,8.66,8.5,8.5,117200.0
2013-06-13 10:30:00,8.51,8.53,8.46,8.46,60500.0,8.51,8.53,8.46,8.46,60500.0
2013-06-13 11:00:00,8.46,8.52,8.46,8.51,54900.0,8.46,8.52,8.46,8.51,54900.0
2013-06-13 11:30:00,8.51,8.56,8.49,8.55,59800.0,8.51,8.56,8.49,8.55,59800.0
2013-06-13 12:00:00,8.55,8.61,8.52,8.6,65400.0,8.55,8.61,8.52,8.6,65400.0
2013-06-13 12:30:00,8.6,8.61,8.57,8.61,60500.0,8.6,8.61,8.57,8.61,60500.0
2013-06-13 13:00:00,8.61,8.61,8.57,8.59,21800.0,8.61,8.61,8.57,8.59,21800.0
2013-06-13 13:30:00,8.58,8.65,8.58,8.64,72700.0,8.58,8.65,8.58,8.64,72700.0
2013-06-13 14:00:00,8.65,8.7,8.64,8.66,117300.0,8.65,8.7,8.64,8.66,117300.0
2013-06-13 14:30:00,8.66,8.68,8.62,8.64,37200.0,8.66,8.68,8.62,8.64,37200.0
2013-06-13 15:00:00,8.64,8.67,8.63,8.64,46200.0,8.64,8.67,8.63,8.64,46200.0
2013-06-13 15:30:00,8.64,8.67,8.62,8.62,182900.0,8.64,8.67,8.62,8.62,182900.0
2013-06-14 09:30:00,8.63,8.73,8.55,8.64,57500.0,8.63,8.73,8.55,8.64,57500.0
2013-06-14 10:00:00,8.64,8.72,8.63,8.69,77600.0,8.64,8.72,8.63,8.69,77600.0
2013-06-14 10:30:00,8.7,8.74,8.61,8.63,53800.0,8.7,8.74,8.61,8.63,53800.0
2013-06-14 11:00:00,8.63,8.71,8.6,8.7,32700.0,8.63,8.71,8.6,8.7,32700.0
2013-06-14 11:30:00,8.7,8.71,8.65,8.69,43300.0,8.7,8.71,8.65,8.69,43300.0
2013-06-14 12:00:00,8.69,8.71,8.65,8.7,59800.0,8.69,8.71,8.65,8.7,59800.0
2013-06-14 12:30:00,8.69,8.69,8.62,8.65,27700.0,8.69,8.69,8.62,8.65,27700.0
2013-06-14 13:00:00,8.64,8.64,8.57,8.58,47700.0,8.64,8.64,8.57,8.58,47700.0
2013-06-14 13:30:00,8.57,8.61,8.57,8.61,44400.0,8.57,8.61,8.57,8.61,44400.0
2013-06-14 14:00:00,8.61,8.68,8.59,8.68,65200.0,8.61,8.68,8.59,8.68,65200.0
2013-06-14 14:30:00,8.68,8.71,8.66,8.67,65500.0,8.68,8.71,8.66,8.67,65500.0
2013-06-14 15:00:00,8.66,8.73,8.66,8.68,95200.0,8.66,8.73,8.66,8.68,95200.0
2013-06-14 15:30:00,8.68,8.7,8.66,8.66,128000.0,8.68,8.7,8.66,8.66,128000.0
2013-06-17 09:30:00,8.76,8.79,8.64,8.74,76900.0,8.76,8.79,8.64,8.74,76900.0
2013-06-17 10:00:00,8.75,8.78,8.7,8.73,58500.0,8.75,8.78,8.7,8.73,58500.0
2013-06-17 10:30:00,8.72,8.73,8.68,8.72,38000.0,8.72,8.73,8.68,8.72,38000.0
2013-06-17 11:00:00,8.72,8.73,8.71,8.71,22300.0,8.72,8.73,8.71,8.71,22300.0
2013-06-17 11:30:00,8.71,8.74,8.71,8.74,35200.0,8.71,8.74,8.71,8.74,35200.0
2013-06-17 12:00:00,8.74,8.74,8.7,8.7,21200.0,8.74,8.74,8.7,8.7,21200.0
2013-06-17 12:30:00,8.7,8.7,8.67,8.68,26800.0,8.7,8.7,8.67,8.68,26800.0
2013-06-17 13:00:00,8.68,8.68,8.64,8.65,32700.0,8.68,8.68,8.64,8.65,32700.0
2013-06-17 13:30:00,8.66,8.68,8.64,8.65,46100.0,8.66,8.68,8.64,8.65,46100.0
2013-06-17 14:00:00,8.65,8.65,8.58,8.6,67700.0,8.65,8.65,8.58,8.6,67700.0
2013-06-17 14:30:00,8.61,8.63,8.56,8.57,58600.0,8.61,8.63,8.56,8.57,58600.0
2013-06-17 15:00:00,8.58,8.59,8.55,8.57,48800.0,8.58,8.59,8.55,8.57,48800.0
2013-06-17 15:30:00,8.57,8.62,8.56,8.58,135600.0,8.57,8.62,8.56,8.58,135600.0
2013-06-18 09:30:00,8.9,8.9,8.65,8.68,184400.0,8.9,8.9,8.65,8.68,184400.0
2013-06-18 10:00:00,8.68,8.71,8.61,8.62,95700.0,8.68,8.71,8.61,8.62,95700.0
2013-06-18 10:30:00,8.62,8.68,8.62,8.65,52600.0,8.62,8.68,8.62,8.65,52600.0
2013-06-18 11:00:00,8.65,8.72,8.64,8.71,51300.0,8.65,8.72,8.64,8.71,51300.0
2013-06-18 11:30:00,8.71,8.74,8.67,8.69,58700.0,8.71,8.74,8.67,8.69,58700.0
2013-06-18 12:00:00,8.68,8.73,8.68,8.73,47500.0,8.68,8.73,8.68,8.73,47500.0
2013-06-18 12:30:00,8.73,8.76,8.73,8.76,55000.0,8.73,8.76,8.73,8.76,55000.0
2013-06-18 13:00:00,8.76,8.76,8.72,8.74,40600.0,8.76,8.76,8.72,8.74,40600.0
2013-06-18 13:30:00,8.74,8.75,8.7,8.74,40300.0,8.74,8.75,8.7,8.74,40300.0
2013-06-18 14:00:00,8.74,8.76,8.72,8.76,53400.0,8.74,8.76,8.72,8.76,53400.0
2013-06-18 14:30:00,8.76,8.78,8.75,8.78,87800.0,8.76,8.78,8.75,8.78,87800.0
2013-06-18 15:00:00,8.78,8.88,8.78,8.88,184200.0,8.78,8.88,8.78,8.88,184200.0
2013-06-18 15:30:00,8.87,8.91,8.85,8.89,442700.0,8.87,8.91,8.85,8.89,442700.0
2013-06-19 09:30:00,8.86,8.94,8.84,8.9,71500.0,8.86,8.94,8.84,8.9,71500.0
2013-06-19 10:00:00,8.91,8.93,8.9,8.92,94200.0,8.91,8.93,8.9,8.92,94200.0
2013-06-19 10:30:00,8.91,8.97,8.91,8.94,121800.0,8.91,8.97,8.91,8.94,121800.0
2013-06-19 11:00:00,8.94,8.96,8.9,8.92,60700.0,8.94,8.96,8.9,8.92,60700.0
2013-06-19 11:30:00,8.92,8.93,8.89,8.9,148000.0,8.92,8.93,8.89,8.9,148000.0
2013-06-19 12:00:00,8.9,8.91,8.88,8.91,49800.0,8.9,8.91,8.88,8.91,49800.0
2013-06-19 12:30:00,8.9,8.91,8.89,8.9,23200.0,8.9,8.91,8.89,8.9,23200.0
2013-06-19 13:00:00,8.9,8.94,8.89,8.92,39000.0,8.9,8.94,8.89,8.92,39000.0
2013-06-19 13:30:00,8.93,8.93,8.89,8.91,43900.0,8.93,8.93,8.89,8.91,43900.0
2013-06-19 14:00:00,8.91,8.95,8.86,8.94,115500.0,8.91,8.95,8.86,8.94,115500.0
2013-06-19 14:30:00,8.93,8.95,8.86,8.86,77200.0,8.93,8.95,8.86,8.86,77200.0
2013-06-19 15:00:00,8.86,8.93,8.84,8.93,70800.0,8.86,8.93,8.84,8.93,70800.0
2013-06-19 15:30:00,8.93,8.93,8.87,8.9,221000.0,8.93,8.93,8.87,8.9,221000.0
2013-06-20 09:30:00,8.81,8.87,8.71,8.85,103600.0,8.81,8.87,8.71,8.85,103600.0
2013-06-20 10:00:00,8.86,8.92,8.82,8.83,54900.0,8.86,8.92,8.82,8.83,54900.0
2013-06-20 10:30:00,8.83,8.9,8.79,8.86,73200.0,8.83,8.9,8.79,8.86,73200.0
2013-06-20 11:00:00,8.86,8.87,8.81,8.82,120200.0,8.86,8.87,8.81,8.82,120200.0
2013-06-20 11:30:00,8.82,8.82,8.73,8.74,80300.0,8.82,8.82,8.73,8.74,80300.0
2013-06-20 12:00:00,8.74,8.75,8.72,8.72,26700.0,8.74,8.75,8.72,8.72,26700.0
2013-06-20 12:30:00,8.73,8.75,8.7,8.7,26200.0,8.73,8.75,8.7,8.7,26200.0
2013-06-20 13:00:00,8.7,8.72,8.68,8.71,54400.0,8.7,8.72,8.68,8.71,54400.0
2013-06-20 13:30:00,8.71,8.71,8.68,8.71,36100.0,8.71,8.71,8.68,8.71,36100.0
2013-06-20 14:00:00,8.7,8.7,8.64,8.64,53200.0,8.7,8.7,8.64,8.64,53200.0
2013-06-20 14:30:00,8.64,8.65,8.59,8.59,71600.0,8.64,8.65,8.59,8.59,71600.0
2013-06-20 15:00:00,8.6,8.6,8.56,8.58,59300.0,8.6,8.6,8.56,8.58,59300.0
2013-06-20 15:30:00,8.58,8.63,8.56,8.61,188000.0,8.58,8.63,8.56,8.61,188000.0
2013-06-21 09:30:00,8.6,8.68,8.53,8.61,313800.0,8.6,8.68,8.53,8.61,313800.0
2013-06-21 10:00:00,8.61,8.67,8.58,8.59,46900.0,8.61,8.67,8.58,8.59,46900.0
2013-06-21 10:30:00,8.59,8.6,8.5,8.55,50800.0,8.59,8.6,8.5,8.55,50800.0
2013-06-21 11:00:00,8.55,8.6,8.5,8.52,65900.0,8.55,8.6,8.5,8.52,65900.0
2013-06-21 11:30:00,8.51,8.54,8.47,8.54,49900.0,8.51,8.54,8.47,8.54,49900.0
2013-06-21 12:00:00,8.54,8.6,8.54,8.57,43200.0,8.54,8.6,8.54,8.57,43200.0
2013-06-21 12:30:00,8.57,8.66,8.56,8.65,63800.0,8.57,8.66,8.56,8.65,63800.0
2013-06-21 13:00:00,8.66,8.71,8.63,8.7,51400.0,8.66,8.71,8.63,8.7,51400.0
2013-06-21 13:30:00,8.7,8.7,8.58,8.61,54000.0,8.7,8.7,8.58,8.61,54000.0
2013-06-21 14:00:00,8.61,8.63,8.56,8.6,30200.0,8.61,8.63,8.56,8.6,30200.0
2013-06-21 14:30:00,8.61,8.61,8.57,8.6,43900.0,8.61,8.61,8.57,8.6,43900.0
2013-06-21 15:00:00,8.6,8.65,8.59,8.64,36400.0,8.6,8.65,8.59,8.64,36400.0
2013-06-21 15:30:00,8.64,8.66,8.63,8.65,102000.0,8.64,8.66,8.63,8.65,102000.0
2013-06-24 09:30:00,8.41,8.51,8.34,8.43,131400.0,8.41,8.51,8.34,8.43,131400.0
2013-06-24 10:00:00,8.41,8.48,8.34,8.45,63300.0,8.41,8.48,8.34,8.45,63300.0
2013-06-24 10:30:00,8.44,8.46,8.4,8.41,68900.0,8.44,8.46,8.4,8.41,68900.0
2013-06-24 11:00:00,8.41,8.44,8.26,8.29,81500.0,8.41,8.44,8.26,8.29,81500.0
2013-06-24 11:30:00,8.29,8.36,8.29,8.36,32700.0,8.29,8.36,8.29,8.36,32700.0
2013-06-24 12:00:00,8.35,8.37,8.25,8.31,63200.0,8.35,8.37,8.25,8.31,63200.0
2013-06-24 12:30:00,8.31,8.33,8.29,8.31,40200.0,8.31,8.33,8.29,8.31,40200.0
2013-06-24 13:00:00,8.3,8.34,8.28,8.3,64600.0,8.3,8.34,8.28,8.3,64600.0
2013-06-24 13:30:00,8.31,8.35,8.29,8.35,33900.0,8.31,8.35,8.29,8.35,33900.0
2013-06-24 14:00:00,8.35,8.38,8.31,8.38,49100.0,8.35,8.38,8.31,8.38,49100.0
2013-06-24 14:30:00,8.38,8.41,8.34,8.35,57800.0,8.38,8.41,8.34,8.35,57800.0
2013-06-24 15:00:00,8.35,8.4,8.31,8.31,32000.0,8.35,8.4,8.31,8.31,32000.0
2013-06-24 15:30:00,8.31,8.35,8.28,8.29,81200.0,8.31,8.35,8.28,8.29,81200.0
2013-06-25 09:30:00,8.32,8.47,8.29,8.39,51900.0,8.32,8.47,8.29,8.39,51900.0
2013-06-25 10:00:00,8.36,8.41,8.32,8.35,64500.0,8.36,8.41,8.32,8.35,64500.0
2013-06-25 10:30:00,8.34,8.43,8.34,8.41,31000.0,8.34,8.43,8.34,8.41,31000.0
2013-06-25 11:00:00,8.4,8.41,8.33,8.34,20400.0,8.4,8.41,8.33,8.34,20400.0
2013-06-25 11:30:00,8.33,8.38,8.33,8.38,34500.0,8.33,8.38,8.33,8.38,34500.0
2013-06-25 12:00:00,8.36,8.36,8.34,8.36,9100.0,8.36,8.36,8.34,8.36,9100.0
2013-06-25 12:30:00,8.36,8.39,8.36,8.39,17600.0,8.36,8.39,8.36,8.39,17600.0
2013-06-25 13:00:00,8.39,8.4,8.37,8.38,16400.0,8.39,8.4,8.37,8.38,16400.0
2013-06-25 13:30:00,8.38,8.42,8.36,8.39,28000.0,8.38,8.42,8.36,8.39,28000.0
2013-06-25 14:00:00,8.38,8.41,8.37,8.4,20900.0,8.38,8.41,8.37,8.4,20900.0
2013-06-25 14:30:00,8.39,8.43,8.38,8.42,33600.0,8.39,8.43,8.38,8.42,33600.0
2013-06-25 15:00:00,8.42,8.43,8.4,8.42,25800.0,8.42,8.43,8.4,8.42,25800.0
2013-06-25 15:30:00,8.42,8.47,8.42,8.47,100700.0,8.42,8.47,8.42,8.47,100700.0
2013-06-26 09:30:00,8.56,8.61,8.49,8.59,61200.0,8.56,8.61,8.49,8.59,61200.0
2013-06-26 10:00:00,8.59,8.63,8.45,8.46,130300.0,8.59,8.63,8.45,8.46,130300.0
2013-06-26 10:30:00,8.46,8.47,8.41,8.43,35200.0,8.46,8.47,8.41,8.43,35200.0
2013-06-26 11:00:00,8.43,8.47,8.41,8.44,31500.0,8.43,8.47,8.41,8.44,31500.0
2013-06-26 11:30:00,8.44,8.45,8.39,8.41,30700.0,8.44,8.45,8.39,8.41,30700.0
2013-06-26 12:00:00,8.41,8.45,8.41,8.42,14300.0,8.41,8.45,8.41,8.42,14300.0
2013-06-26 12:30:00,8.42,8.43,8.4,8.41,15100.0,8.42,8.43,8.4,8.41,15100.0
2013-06-26 13:00:00,8.42,8.44,8.41,8.43,12500.0,8.42,8.44,8.41,8.43,12500.0
2013-06-26 13:30:00,8.44,8.44,8.41,8.41,12700.0,8.44,8.44,8.41,8.41,12700.0
2013-06-26 14:00:00,8.42,8.44,8.42,8.44,25300.0,8.42,8.44,8.42,8.44,25300.0
2013-06-26 14:30:00,8.44,8.45,8.43,8.43,17700.0,8.44,8.45,8.43,8.43,17700.0
2013-06-26 15:00:00,8.43,8.45,8.42,8.44,26200.0,8.43,8.45,8.42,8.44,26200.0
2013-06-26 15:30:00,8.44,8.45,8.41,8.41,55700.0,8.44,8.45,8.41,8.41,55700.0
2013-06-27 09:30:00,8.49,8.52,8.39,8.42,36500.0,8.49,8.52,8.39,8.42,36500.0
2013-06-27 10:00:00,8.42,8.51,8.38,8.51,38000.0,8.42,8.51,8.38,8.51,38000.0
2013-06-27 10:30:00,8.52,8.54,8.51,8.52,28500.0,8.52,8.54,8.51,8.52,28500.0
2013-06-27 11:00:00,8.53,8.54,8.5,8.54,28800.0,8.53,8.54,8.5,8.54,28800.0
2013-06-27 11:30:00,8.54,8.54,8.52,8.53,21500.0,8.54,8.54,8.52,8.53,21500.0
2013-06-27 12:00:00,8.54,8.55,8.52,8.54,23900.0,8.54,8.55,8.52,8.54,23900.0
2013-06-27 12:30:00,8.54,8.58,8.54,8.58,33900.0,8.54,8.58,8.54,8.58,33900.0
2013-06-27 13:00:00,8.57,8.6,8.57,8.6,14300.0,8.57,8.6,8.57,8.6,14300.0
2013-06-27 13:30:00,8.6,8.64,8.59,8.61,41600.0,8.6,8.64,8.59,8.61,41600.0
2013-06-27 14:00:00,8.61,8.61,8.55,8.59,48500.0,8.61,8.61,8.55,8.59,48500.0
2013-06-27 14:30:00,8.59,8.6,8.57,8.58,18600.0,8.59,8.6,8.57,8.58,18600.0
2013-06-27 15:00:00,8.59,8.59,8.57,8.59,27500.0,8.59,8.59,8.57,8.59,27500.0
2013-06-27 15:30:00,8.59,8.62,8.58,8.6,75500.0,8.59,8.62,8.58,8.6,75500.0
2013-06-28 09:30:00,8.55,8.6,8.51,8.55,23000.0,8.55,8.6,8.51,8.55,23000.0
2013-06-28 10:00:00,8.55,8.55,8.45,8.5,66500.0,8.55,8.55,8.45,8.5,66500.0
2013-06-28 10:30:00,8.5,8.58,8.49,8.55,83200.0,8.5,8.58,8.49,8.55,83200.0
2013-06-28 11:00:00,8.54,8.99,8.54,8.56,706500.0,8.54,8.99,8.54,8.56,706500.0
2013-06-28 11:30:00,8.56,8.65,8.54,8.58,84800.0,8.56,8.65,8.54,8.58,84800.0
2013-06-28 12:00:00,8.58,8.58,8.46,8.52,84000.0,8.58,8.58,8.46,8.52,84000.0
2013-06-28 12:30:00,8.52,8.57,8.51,8.53,17700.0,8.52,8.57,8.51,8.53,17700.0
2013-06-28 13:00:00,8.53,8.61,8.52,8.58,19000.0,8.53,8.61,8.52,8.58,19000.0
2013-06-28 13:30:00,8.58,8.62,8.58,8.62,22200.0,8.58,8.62,8.58,8.62,22200.0
2013-06-28 14:00:00,8.62,8.66,8.61,8.63,37200.0,8.62,8.66,8.61,8.63,37200.0
2013-06-28 14:30:00,8.63,8.66,8.61,8.61,35900.0,8.63,8.66,8.61,8.61,35900.0
2013-06-28 15:00:00,8.61,8.63,8.58,8.63,52300.0,8.61,8.63,8.58,8.63,52300.0
2013-06-28 15:30:00,8.64,8.69,8.58,8.58,295500.0,8.64,8.69,8.58,8.58,295500.0
2013-07-01 09:30:00,8.67,8.9,8.65,8.79,133000.0,8.67,8.9,8.65,8.79,133000.0
2013-07-01 10:00:00,8.79,8.97,8.78,8.93,112400.0,8.79,8.97,8.78,8.93,112400.0
2013-07-01 10:30:00,8.93,8.98,8.91,8.97,117200.0,8.93,8.98,8.91,8.97,117200.0
2013-07-01 11:00:00,8.97,8.99,8.91,8.96,105500.0,8.97,8.99,8.91,8.96,105500.0
2013-07-01 11:30:00,8.96,8.98,8.83,8.94,164600.0,8.96,8.98,8.83,8.94,164600.0
2013-07-01 12:00:00,8.94,8.98,8.91,8.96,84400.0,8.94,8.98,8.91,8.96,84400.0
2013-07-01 12:30:00,8.96,9.0,8.96,8.98,45800.0,8.96,9.0,8.96,8.98,45800.0
2013-07-01 13:00:00,8.97,8.99,8.95,8.99,31000.0,8.97,8.99,8.95,8.99,31000.0
2013-07-01 13:30:00,8.98,9.0,8.92,8.92,29900.0,8.98,9.0,8.92,8.92,29900.0
2013-07-01 14:00:00,8.92,8.93,8.86,8.87,40200.0,8.92,8.93,8.86,8.87,40200.0
2013-07-01 14:30:00,8.87,8.95,8.87,8.93,44700.0,8.87,8.95,8.87,8.93,44700.0
2013-07-01 15:00:00,8.94,8.95,8.9,8.91,27800.0,8.94,8.95,8.9,8.91,27800.0
2013-07-01 15:30:00,8.92,8.92,8.86,8.91,105700.0,8.92,8.92,8.86,8.91,105700.0
2013-07-02 09:30:00,8.87,8.97,8.81,8.93,65800.0,8.87,8.97,8.81,8.93,65800.0
2013-07-02 10:00:00,8.94,8.99,8.91,8.98,113100.0,8.94,8.99,8.91,8.98,113100.0
2013-07-02 10:30:00,8.98,9.06,8.94,9.04,148700.0,8.98,9.06,8.94,9.04,148700.0
2013-07-02 11:00:00,9.03,9.1,9.03,9.07,84400.0,9.03,9.1,9.03,9.07,84400.0
2013-07-02 11:30:00,9.07,9.16,9.07,9.12,90500.0,9.07,9.16,9.07,9.12,90500.0
2013-07-02 12:00:00,9.12,9.12,9.0,9.08,103000.0,9.12,9.12,9.0,9.08,103000.0
2013-07-02 12:30:00,9.09,9.11,9.02,9.09,58800.0,9.09,9.11,9.02,9.09,58800.0
2013-07-02 13:00:00,9.09,9.1,8.99,8.99,45400.0,9.09,9.1,8.99,8.99,45400.0
2013-07-02 13:30:00,8.99,9.0,8.95,9.0,42700.0,8.99,9.0,8.95,9.0,42700.0
2013-07-02 14:00:00,8.99,8.99,8.91,8.92,36000.0,8.99,8.99,8.91,8.92,36000.0
2013-07-02 14:30:00,8.91,8.96,8.89,8.92,79000.0,8.91,8.96,8.89,8.92,79000.0
2013-07-02 15:00:00,8.92,8.95,8.92,8.95,16500.0,8.92,8.95,8.92,8.95,16500.0
2013-07-02 15:30:00,8.94,9.01,8.94,9.0,67200.0,8.94,9.01,8.94,9.0,67200.0
2013-07-03 09:30:00,9.0,9.1,8.98,9.1,168400.0,9.0,9.1,8.98,9.1,168400.0
2013-07-03 10:00:00,9.09,9.25,9.05,9.22,234800.0,9.09,9.25,9.05,9.22,234800.0
2013-07-03 10:30:00,9.22,9.25,9.19,9.22,68700.0,9.22,9.25,9.19,9.22,68700.0
2013-07-03 11:00:00,9.22,9.32,9.21,9.29,106600.0,9.22,9.32,9.21,9.29,106600.0
2013-07-03 11:30:00,9.3,9.31,9.21,9.27,66900.0,9.3,9.31,9.21,9.27,66900.0
2013-07-03 12:00:00,9.27,9.3,9.24,9.26,46200.0,9.27,9.3,9.24,9.26,46200.0
2013-07-03 12:30:00,9.26,9.26,9.19,9.21,107400.0,9.26,9.26,9.19,9.21,107400.0
2013-07-05 09:30:00,9.21,9.4,9.21,9.36,159100.0,9.21,9.4,9.21,9.36,159100.0
2013-07-05 10:00:00,9.36,9.45,9.31,9.39,57500.0,9.36,9.45,9.31,9.39,57500.0
2013-07-05 10:30:00,9.4,9.46,9.38,9.42,94000.0,9.4,9.46,9.38,9.42,94000.0
2013-07-05 11:00:00,9.42,9.44,9.37,9.37,59700.0,9.42,9.44,9.37,9.37,59700.0
2013-07-05 11:30:00,9.37,9.39,9.35,9.39,15800.0,9.37,9.39,9.35,9.39,15800.0
2013-07-05 12:00:00,9.39,9.4,9.34,9.37,81900.0,9.39,9.4,9.34,9.37,81900.0
2013-07-05 12:30:00,9.37,9.4,9.36,9.4,18400.0,9.37,9.4,9.36,9.4,18400.0
2013-07-05 13:00:00,9.39,9.39,9.33,9.35,24100.0,9.39,9.39,9.33,9.35,24100.0
2013-07-05 13:30:00,9.35,9.4,9.35,9.39,30500.0,9.35,9.4,9.35,9.39,30500.0
2013-07-05 14:00:00,9.39,9.4,9.33,9.36,73400.0,9.39,9.4,9.33,9.36,73400.0
2013-07-05 14:30:00,9.36,9.37,9.31,9.33,27100.0,9.36,9.37,9.31,9.33,27100.0
2013-07-05 15:00:00,9.34,9.35,9.32,9.32,13600.0,9.34,9.35,9.32,9.32,13600.0
2013-07-05 15:30:00,9.33,9.4,9.32,9.4,128100.0,9.33,9.4,9.32,9.4,128100.0
2013-07-08 09:30:00,9.47,9.49,9.32,9.32,101000.0,9.47,9.49,9.32,9.32,101000.0
2013-07-08 10:00:00,9.34,9.42,9.3,9.42,123500.0,9.34,9.42,9.3,9.42,123500.0
2013-07-08 10:30:00,9.41,9.43,9.37,9.37,62000.0,9.41,9.43,9.37,9.37,62000.0
2013-07-08 11:00:00,9.37,9.41,9.35,9.4,72200.0,9.37,9.41,9.35,9.4,72200.0
2013-07-08 11:30:00,9.39,9.46,9.37,9.46,50700.0,9.39,9.46,9.37,9.46,50700.0
2013-07-08 12:00:00,9.45,9.46,9.39,9.45,40800.0,9.45,9.46,9.39,9.45,40800.0
2013-07-08 12:30:00,9.46,9.52,9.46,9.48,57800.0,9.46,9.52,9.46,9.48,57800.0
2013-07-08 13:00:00,9.49,9.53,9.47,9.48,42600.0,9.49,9.53,9.47,9.48,42600.0
2013-07-08 13:30:00,9.47,9.53,9.45,9.49,48600.0,9.47,9.53,9.45,9.49,48600.0
2013-07-08 14:00:00,9.48,9.49,9.46,9.47,49000.0,9.48,9.49,9.46,9.47,49000.0
2013-07-08 14:30:00,9.48,9.5,9.47,9.49,45800.0,9.48,9.5,9.47,9.49,45800.0
2013-07-08 15:00:00,9.48,9.48,9.39,9.4,39700.0,9.48,9.48,9.39,9.4,39700.0
2013-07-08 15:30:00,9.39,9.42,9.38,9.42,74600.0,9.39,9.42,9.38,9.42,74600.0
2013-07-09 09:30:00,9.5,9.5,9.39,9.48,53900.0,9.5,9.5,9.39,9.48,53900.0
2013-07-09 10:00:00,9.46,9.5,9.44,9.5,63900.0,9.46,9.5,9.44,9.5,63900.0
2013-07-09 10:30:00,9.5,9.57,9.49,9.54,81800.0,9.5,9.57,9.49,9.54,81800.0
2013-07-09 11:00:00,9.54,9.62,9.54,9.61,98000.0,9.54,9.62,9.54,9.61,98000.0
2013-07-09 11:30:00,9.61,9.61,9.59,9.61,60000.0,9.61,9.61,9.59,9.61,60000.0
2013-07-09 12:00:00,9.61,9.63,9.6,9.62,42400.0,9.61,9.63,9.6,9.62,42400.0
2013-07-09 12:30:00,9.63,9.65,9.6,9.61,44200.0,9.63,9.65,9.6,9.61,44200.0
2013-07-09 13:00:00,9.6,9.61,9.6,9.6,35100.0,9.6,9.61,9.6,9.6,35100.0
2013-07-09 13:30:00,9.6,9.64,9.59,9.6,50700.0,9.6,9.64,9.59,9.6,50700.0
2013-07-09 14:00:00,9.6,9.63,9.6,9.6,36900.0,9.6,9.63,9.6,9.6,36900.0
2013-07-09 14:30:00,9.6,9.61,9.59,9.6,57300.0,9.6,9.61,9.59,9.6,57300.0
2013-07-09 15:00:00,9.6,9.63,9.6,9.6,40900.0,9.6,9.63,9.6,9.6,40900.0
2013-07-09 15:30:00,9.6,9.63,9.59,9.6,105100.0,9.6,9.63,9.59,9.6,105100.0
2013-07-10 09:30:00,9.59,9.77,9.59,9.73,54400.0,9.59,9.77,9.59,9.73,54400.0
2013-07-10 10:00:00,9.73,9.73,9.68,9.68,81500.0,9.73,9.73,9.68,9.68,81500.0
2013-07-10 10:30:00,9.68,9.71,9.68,9.7,49700.0,9.68,9.71,9.68,9.7,49700.0
2013-07-10 11:00:00,9.7,9.7,9.64,9.65,90000.0,9.7,9.7,9.64,9.65,90000.0
2013-07-10 11:30:00,9.64,9.69,9.62,9.63,71900.0,9.64,9.69,9.62,9.63,71900.0
2013-07-10 12:00:00,9.63,9.63,9.6,9.6,23900.0,9.63,9.63,9.6,9.6,23900.0
2013-07-10 12:30:00,9.6,9.63,9.6,9.62,22100.0,9.6,9.63,9.6,9.62,22100.0
2013-07-10 13:00:00,9.62,9.62,9.6,9.61,44700.0,9.62,9.62,9.6,9.61,44700.0
2013-07-10 13:30:00,9.61,9.63,9.59,9.61,64200.0,9.61,9.63,9.59,9.61,64200.0
2013-07-10 14:00:00,9.61,9.7,9.61,9.66,80300.0,9.61,9.7,9.61,9.66,80300.0
2013-07-10 14:30:00,9.66,9.7,9.63,9.7,44100.0,9.66,9.7,9.63,9.7,44100.0
2013-07-10 15:00:00,9.71,9.71,9.65,9.69,49400.0,9.71,9.71,9.65,9.69,49400.0
2013-07-10 15:30:00,9.7,9.7,9.67,9.68,47700.0,9.7,9.7,9.67,9.68,47700.0
2013-07-11 09:30:00,9.82,9.89,9.74,9.77,59800.0,9.82,9.89,9.74,9.77,59800.0
2013-07-11 10:00:00,9.77,9.79,9.71,9.74,51700.0,9.77,9.79,9.71,9.74,51700.0
2013-07-11 10:30:00,9.74,9.77,9.72,9.74,34500.0,9.74,9.77,9.72,9.74,34500.0
2013-07-11 11:00:00,9.75,9.77,9.72,9.76,39100.0,9.75,9.77,9.72,9.76,39100.0
2013-07-11 11:30:00,9.77,9.78,9.73,9.76,27000.0,9.77,9.78,9.73,9.76,27000.0
2013-07-11 12:00:00,9.76,9.76,9.7,9.72,50900.0,9.76,9.76,9.7,9.72,50900.0
2013-07-11 12:30:00,9.72,9.73,9.71,9.72,23800.0,9.72,9.73,9.71,9.72,23800.0
2013-07-11 13:00:00,9.72,9.72,9.67,9.71,89000.0,9.72,9.72,9.67,9.71,89000.0
2013-07-11 13:30:00,9.71,9.8,9.7,9.76,87600.0,9.71,9.8,9.7,9.76,87600.0
2013-07-11 14:00:00,9.77,9.81,9.72,9.78,94900.0,9.77,9.81,9.72,9.78,94900.0
2013-07-11 14:30:00,9.78,9.8,9.73,9.74,35400.0,9.78,9.8,9.73,9.74,35400.0
2013-07-11 15:00:00,9.74,9.76,9.71,9.74,36600.0,9.74,9.76,9.71,9.74,36600.0
2013-07-11 15:30:00,9.73,9.75,9.73,9.74,66700.0,9.73,9.75,9.73,9.74,66700.0
2013-07-12 09:30:00,9.7,9.79,9.65,9.73,57100.0,9.7,9.79,9.65,9.73,57100.0
2013-07-12 10:00:00,9.76,9.83,9.74,9.81,85800.0,9.76,9.83,9.74,9.81,85800.0
2013-07-12 10:30:00,9.84,9.84,9.77,9.82,29800.0,9.84,9.84,9.77,9.82,29800.0
2013-07-12 11:00:00,9.81,9.83,9.75,9.76,18500.0,9.81,9.83,9.75,9.76,18500.0
2013-07-12 11:30:00,9.76,9.77,9.69,9.71,33900.0,9.76,9.77,9.69,9.71,33900.0
2013-07-12 12:00:00,9.7,9.73,9.7,9.71,14200.0,9.7,9.73,9.7,9.71,14200.0
2013-07-12 12:30:00,9.71,9.73,9.7,9.72,9300.0,9.71,9.73,9.7,9.72,9300.0
2013-07-12 13:00:00,9.71,9.74,9.7,9.73,36300.0,9.71,9.74,9.7,9.73,36300.0
2013-07-12 13:30:00,9.73,9.77,9.73,9.75,13900.0,9.73,9.77,9.73,9.75,13900.0
2013-07-12 14:00:00,9.74,9.76,9.72,9.74,20200.0,9.74,9.76,9.72,9.74,20200.0
2013-07-12 14:30:00,9.74,9.75,9.71,9.74,14000.0,9.74,9.75,9.71,9.74,14000.0
2013-07-12 15:00:00,9.75,9.78,9.75,9.77,25000.0,9.75,9.78,9.75,9.77,25000.0
2013-07-12 15:30:00,9.77,9.78,9.74,9.75,71900.0,9.77,9.78,9.74,9.75,71900.0
2013-07-15 09:30:00,9.77,9.84,9.73,9.8,70200.0,9.77,9.84,9.73,9.8,70200.0
2013-07-15 10:00:00,9.83,9.84,9.78,9.83,27900.0,9.83,9.84,9.78,9.83,27900.0
2013-07-15 10:30:00,9.84,9.85,9.8,9.81,39900.0,9.84,9.85,9.8,9.81,39900.0
2013-07-15 11:00:00,9.81,9.87,9.81,9.83,65800.0,9.81,9.87,9.81,9.83,65800.0
2013-07-15 11:30:00,9.84,9.9,9.84,9.89,72000.0,9.84,9.9,9.84,9.89,72000.0
2013-07-15 12:00:00,9.89,9.92,9.88,9.89,49300.0,9.89,9.92,9.88,9.89,49300.0
2013-07-15 12:30:00,9.89,9.91,9.88,9.88,23200.0,9.89,9.91,9.88,9.88,23200.0
2013-07-15 13:00:00,9.87,9.89,9.84,9.86,37200.0,9.87,9.89,9.84,9.86,37200.0
2013-07-15 13:30:00,9.86,9.9,9.84,9.89,24300.0,9.86,9.9,9.84,9.89,24300.0
2013-07-15 14:00:00,9.9,9.91,9.89,9.91,21700.0,9.9,9.91,9.89,9.91,21700.0
2013-07-15 14:30:00,9.91,9.91,9.89,9.91,21000.0,9.91,9.91,9.89,9.91,21000.0
2013-07-15 15:00:00,9.91,9.91,9.89,9.9,32100.0,9.91,9.91,9.89,9.9,32100.0
2013-07-15 15:30:00,9.9,9.9,9.87,9.88,95500.0,9.9,9.9,9.87,9.88,95500.0
2013-07-16 09:30:00,9.9,9.94,9.83,9.84,49300.0,9.9,9.94,9.83,9.84,49300.0
2013-07-16 10:00:00,9.86,9.86,9.81,9.82,24900.0,9.86,9.86,9.81,9.82,24900.0
2013-07-16 10:30:00,9.83,9.86,9.81,9.84,31000.0,9.83,9.86,9.81,9.84,31000.0
2013-07-16 11:00:00,9.84,9.85,9.8,9.8,33400.0,9.84,9.85,9.8,9.8,33400.0
2013-07-16 11:30:00,9.8,9.82,9.75,9.78,66200.0,9.8,9.82,9.75,9.78,66200.0
2013-07-16 12:00:00,9.78,9.83,9.77,9.82,25400.0,9.78,9.83,9.77,9.82,25400.0
2013-07-16 12:30:00,9.81,9.83,9.81,9.82,19000.0,9.81,9.83,9.81,9.82,19000.0
2013-07-16 13:00:00,9.82,9.83,9.76,9.76,34600.0,9.82,9.83,9.76,9.76,34600.0
2013-07-16 13:30:00,9.76,9.82,9.76,9.82,17500.0,9.76,9.82,9.76,9.82,17500.0
2013-07-16 14:00:00,9.82,9.87,9.82,9.84,22400.0,9.82,9.87,9.82,9.84,22400.0
2013-07-16 14:30:00,9.84,9.87,9.84,9.86,69600.0,9.84,9.87,9.84,9.86,69600.0
2013-07-16 15:00:00,9.85,9.86,9.81,9.82,40400.0,9.85,9.86,9.81,9.82,40400.0
2013-07-16 15:30:00,9.82,9.86,9.82,9.84,53000.0,9.82,9.86,9.82,9.84,53000.0
2013-07-17 09:30:00,9.91,9.91,9.77,9.83,123900.0,9.91,9.91,9.77,9.83,123900.0
2013-07-17 10:00:00,9.82,9.92,9.8,9.88,57000.0,9.82,9.92,9.8,9.88,57000.0
2013-07-17 10:30:00,9.88,9.9,9.85,9.88,40800.0,9.88,9.9,9.85,9.88,40800.0
2013-07-17 11:00:00,9.87,9.88,9.86,9.87,14000.0,9.87,9.88,9.86,9.87,14000.0
2013-07-17 11:30:00,9.86,9.86,9.79,9.83,60300.0,9.86,9.86,9.79,9.83,60300.0
2013-07-17 12:00:00,9.82,9.87,9.8,9.85,85200.0,9.82,9.87,9.8,9.85,85200.0
2013-07-17 12:30:00,9.85,9.88,9.79,9.8,83700.0,9.85,9.88,9.79,9.8,83700.0
2013-07-17 13:00:00,9.8,9.81,9.76,9.76,75000.0,9.8,9.81,9.76,9.76,75000.0
2013-07-17 13:30:00,9.77,9.79,9.76,9.78,9200.0,9.77,9.79,9.76,9.78,9200.0
2013-07-17 14:00:00,9.78,9.8,9.76,9.79,14200.0,9.78,9.8,9.76,9.79,14200.0
2013-07-17 14:30:00,9.79,9.79,9.72,9.75,51700.0,9.79,9.79,9.72,9.75,51700.0
2013-07-17 15:00:00,9.76,9.78,9.74,9.78,41500.0,9.76,9.78,9.74,9.78,41500.0
2013-07-17 15:30:00,9.78,9.82,9.77,9.8,70800.0,9.78,9.82,9.77,9.8,70800.0
2013-07-18 09:30:00,9.78,9.87,9.73,9.83,166400.0,9.78,9.87,9.73,9.83,166400.0
2013-07-18 10:00:00,9.82,9.95,9.81,9.95,130200.0,9.82,9.95,9.81,9.95,130200.0
2013-07-18 10:30:00,9.94,9.94,9.89,9.91,49800.0,9.94,9.94,9.89,9.91,49800.0
2013-07-18 11:00:00,9.92,9.95,9.91,9.93,42700.0,9.92,9.95,9.91,9.93,42700.0
2013-07-18 11:30:00,9.94,9.96,9.93,9.94,45200.0,9.94,9.96,9.93,9.94,45200.0
2013-07-18 12:00:00,9.94,9.96,9.93,9.94,30600.0,9.94,9.96,9.93,9.94,30600.0
2013-07-18 12:30:00,9.94,9.94,9.88,9.89,32500.0,9.94,9.94,9.88,9.89,32500.0
2013-07-18 13:00:00,9.9,9.93,9.87,9.91,36300.0,9.9,9.93,9.87,9.91,36300.0
2013-07-18 13:30:00,9.9,9.92,9.89,9.91,33300.0,9.9,9.92,9.89,9.91,33300.0
2013-07-18 14:00:00,9.91,9.92,9.9,9.91,24500.0,9.91,9.92,9.9,9.91,24500.0
2013-07-18 14:30:00,9.91,9.92,9.86,9.88,43600.0,9.91,9.92,9.86,9.88,43600.0
2013-07-18 15:00:00,9.88,9.91,9.88,9.91,74100.0,9.88,9.91,9.88,9.91,74100.0
2013-07-18 15:30:00,9.91,9.91,9.87,9.88,194900.0,9.91,9.91,9.87,9.88,194900.0
2013-07-19 09:30:00,9.78,9.8,9.59,9.63,294600.0,9.78,9.8,9.59,9.63,294600.0
2013-07-19 10:00:00,9.63,9.87,9.63,9.81,113600.0,9.63,9.87,9.63,9.81,113600.0
2013-07-19 10:30:00,9.81,9.98,9.81,9.98,105300.0,9.81,9.98,9.81,9.98,105300.0
2013-07-19 11:00:00,9.98,10.1,9.97,10.1,218500.0,9.98,10.1,9.97,10.1,218500.0
2013-07-19 11:30:00,10.1,10.21,10.05,10.1,146600.0,10.1,10.21,10.05,10.1,146600.0
2013-07-19 12:00:00,10.1,10.11,10.04,10.1,47400.0,10.1,10.11,10.04,10.1,47400.0
2013-07-19 12:30:00,10.1,10.15,10.06,10.13,48100.0,10.1,10.15,10.06,10.13,48100.0
2013-07-19 13:00:00,10.13,10.14,10.11,10.11,28100.0,10.13,10.14,10.11,10.11,28100.0
2013-07-19 13:30:00,10.11,10.12,10.09,10.12,36300.0,10.11,10.12,10.09,10.12,36300.0
2013-07-19 14:00:00,10.12,10.15,10.11,10.13,24800.0,10.12,10.15,10.11,10.13,24800.0
2013-07-19 14:30:00,10.13,10.14,10.08,10.09,48400.0,10.13,10.14,10.08,10.09,48400.0
2013-07-19 15:00:00,10.08,10.09,9.96,10.02,83700.0,10.08,10.09,9.96,10.02,83700.0
2013-07-19 15:30:00,10.02,10.04,9.99,10.02,180900.0,10.02,10.04,9.99,10.02,180900.0
2013-07-22 09:30:00,10.08,10.3,10.03,10.27,133000.0,10.08,10.3,10.03,10.27,133000.0
2013-07-22 10:00:00,10.26,10.46,10.26,10.4,156700.0,10.26,10.46,10.26,10.4,156700.0
2013-07-22 10:30:00,10.4,10.51,10.39,10.45,160100.0,10.4,10.51,10.39,10.45,160100.0
2013-07-22 11:00:00,10.45,10.48,10.37,10.4,57200.0,10.45,10.48,10.37,10.4,57200.0
2013-07-22 11:30:00,10.41,10.45,10.39,10.4,119900.0,10.41,10.45,10.39,10.4,119900.0
2013-07-22 12:00:00,10.41,10.45,10.39,10.45,43400.0,10.41,10.45,10.39,10.45,43400.0
2013-07-22 12:30:00,10.45,10.49,10.43,10.49,55500.0,10.45,10.49,10.43,10.49,55500.0
2013-07-22 13:00:00,10.47,10.48,10.45,10.47,34100.0,10.47,10.48,10.45,10.47,34100.0
2013-07-22 13:30:00,10.47,10.54,10.47,10.53,89900.0,10.47,10.54,10.47,10.53,89900.0
2013-07-22 14:00:00,10.53,10.62,10.51,10.59,93700.0,10.53,10.62,10.51,10.59,93700.0
2013-07-22 14:30:00,10.59,10.71,10.58,10.69,112000.0,10.59,10.71,10.58,10.69,112000.0
2013-07-22 15:00:00,10.7,10.71,10.65,10.71,100900.0,10.7,10.71,10.65,10.71,100900.0
2013-07-22 15:30:00,10.71,10.71,10.66,10.67,244000.0,10.71,10.71,10.66,10.67,244000.0
2013-07-23 09:30:00,10.57,10.85,10.51,10.65,359800.0,10.57,10.85,10.51,10.65,359800.0
2013-07-23 10:00:00,10.66,10.66,10.45,10.45,163500.0,10.66,10.66,10.45,10.45,163500.0
2013-07-23 10:30:00,10.45,10.45,10.28,10.28,199200.0,10.45,10.45,10.28,10.28,199200.0
2013-07-23 11:00:00,10.28,10.29,10.12,10.14,206700.0,10.28,10.29,10.12,10.14,206700.0
2013-07-23 11:30:00,10.15,10.16,10.01,10.01,190500.0,10.15,10.16,10.01,10.01,190500.0
2013-07-23 12:00:00,10.01,10.25,9.93,10.12,307400.0,10.01,10.25,9.93,10.12,307400.0
2013-07-23 12:30:00,10.12,10.2,10.12,10.19,77000.0,10.12,10.2,10.12,10.19,77000.0
2013-07-23 13:00:00,10.2,10.27,10.19,10.25,90800.0,10.2,10.27,10.19,10.25,90800.0
2013-07-23 13:30:00,10.24,10.3,10.21,10.22,58300.0,10.24,10.3,10.21,10.22,58300.0
2013-07-23 14:00:00,10.21,10.24,10.18,10.19,69400.0,10.21,10.24,10.18,10.19,69400.0
2013-07-23 14:30:00,10.2,10.23,10.17,10.19,35500.0,10.2,10.23,10.17,10.19,35500.0
2013-07-23 15:00:00,10.19,10.21,10.16,10.17,50200.0,10.19,10.21,10.16,10.17,50200.0
2013-07-23 15:30:00,10.17,10.19,10.11,10.12,161800.0,10.17,10.19,10.11,10.12,161800.0
2013-07-24 09:30:00,10.24,10.26,10.16,10.21,162000.0,10.24,10.26,10.16,10.21,162000.0
2013-07-24 10:00:00,10.23,10.23,10.09,10.17,59800.0,10.23,10.23,10.09,10.17,59800.0
2013-07-24 10:30:00,10.17,10.23,10.17,10.21,24600.0,10.17,10.23,10.17,10.21,24600.0
2013-07-24 11:00:00,10.21,10.25,10.2,10.25,25800.0,10.21,10.25,10.2,10.25,25800.0
2013-07-24 11:30:00,10.25,10.26,10.2,10.21,69900.0,10.25,10.26,10.2,10.21,69900.0
2013-07-24 12:00:00,10.22,10.23,10.14,10.14,42400.0,10.22,10.23,10.14,10.14,42400.0
2013-07-24 12:30:00,10.15,10.19,10.14,10.17,24200.0,10.15,10.19,10.14,10.17,24200.0
2013-07-24 13:00:00,10.17,10.18,10.13,10.13,27600.0,10.17,10.18,10.13,10.13,27600.0
2013-07-24 13:30:00,10.13,10.13,10.06,10.08,38100.0,10.13,10.13,10.06,10.08,38100.0
2013-07-24 14:00:00,10.09,10.14,10.09,10.09,47700.0,10.09,10.14,10.09,10.09,47700.0
2013-07-24 14:30:00,10.09,10.1,10.07,10.08,51900.0,10.09,10.1,10.07,10.08,51900.0
2013-07-24 15:00:00,10.08,10.08,10.02,10.04,86400.0,10.08,10.08,10.02,10.04,86400.0
2013-07-24 15:30:00,10.03,10.09,10.02,10.05,155300.0,10.03,10.09,10.02,10.05,155300.0
2013-07-25 09:30:00,10.0,10.15,9.96,10.15,54900.0,10.0,10.15,9.96,10.15,54900.0
2013-07-25 10:00:00,10.15,10.15,10.08,10.09,25500.0,10.15,10.15,10.08,10.09,25500.0
2013-07-25 10:30:00,10.09,10.13,10.08,10.12,28100.0,10.09,10.13,10.08,10.12,28100.0
2013-07-25 11:00:00,10.11,10.14,10.06,10.09,69500.0,10.11,10.14,10.06,10.09,69500.0
2013-07-25 11:30:00,10.09,10.12,10.09,10.1,17600.0,10.09,10.12,10.09,10.1,17600.0
2013-07-25 12:00:00,10.11,10.18,10.1,10.16,42600.0,10.11,10.18,10.1,10.16,42600.0
2013-07-25 12:30:00,10.16,10.19,10.16,10.18,32400.0,10.16,10.19,10.16,10.18,32400.0
2013-07-25 13:00:00,10.19,10.19,10.14,10.16,17400.0,10.19,10.19,10.14,10.16,17400.0
2013-07-25 13:30:00,10.17,10.18,10.14,10.15,25400.0,10.17,10.18,10.14,10.15,25400.0
2013-07-25 14:00:00,10.16,10.18,10.12,10.13,25500.0,10.16,10.18,10.12,10.13,25500.0
2013-07-25 14:30:00,10.13,10.17,10.12,10.13,19900.0,10.13,10.17,10.12,10.13,19900.0
2013-07-25 15:00:00,10.14,10.17,10.14,10.14,39900.0,10.14,10.17,10.14,10.14,39900.0
2013-07-25 15:30:00,10.14,10.17,10.11,10.16,96800.0,10.14,10.17,10.11,10.16,96800.0
2013-07-26 09:30:00,10.1,10.12,10.01,10.05,66500.0,10.1,10.12,10.01,10.05,66500.0
2013-07-26 10:00:00,10.06,10.06,10.02,10.03,22800.0,10.06,10.06,10.02,10.03,22800.0
2013-07-26 10:30:00,10.02,10.03,9.96,10.0,80300.0,10.02,10.03,9.96,10.0,80300.0
2013-07-26 11:00:00,10.0,10.04,10.0,10.02,16000.0,10.0,10.04,10.0,10.02,16000.0
2013-07-26 11:30:00,10.03,10.07,10.0,10.01,31100.0,10.03,10.07,10.0,10.01,31100.0
2013-07-26 12:00:00,10.01,10.05,10.01,10.04,15700.0,10.01,10.05,10.01,10.04,15700.0
2013-07-26 12:30:00,10.05,10.08,10.05,10.05,36800.0,10.05,10.08,10.05,10.05,36800.0
2013-07-26 13:00:00,10.05,10.06,10.04,10.06,15800.0,10.05,10.06,10.04,10.06,15800.0
2013-07-26 13:30:00,10.06,10.08,10.04,10.04,12400.0,10.06,10.08,10.04,10.04,12400.0
2013-07-26 14:00:00,10.04,10.06,10.01,10.01,26900.0,10.04,10.06,10.01,10.01,26900.0
2013-07-26 14:30:00,10.01,10.04,10.0,10.03,10000.0,10.01,10.04,10.0,10.03,10000.0
2013-07-26 15:00:00,10.04,10.04,10.02,10.03,20500.0,10.04,10.04,10.02,10.03,20500.0
2013-07-26 15:30:00,10.03,10.07,10.03,10.05,74900.0,10.03,10.07,10.03,10.05,74900.0
2013-07-29 09:30:00,10.0,10.1,9.97,10.0,31700.0,10.0,10.1,9.97,10.0,31700.0
2013-07-29 10:00:00,10.01,10.06,9.97,10.03,25600.0,10.01,10.06,9.97,10.03,25600.0
2013-07-29 10:30:00,10.03,10.03,9.97,10.02,8200.0,10.03,10.03,9.97,10.02,8200.0
2013-07-29 11:00:00,10.02,10.03,9.8,9.83,86700.0,10.02,10.03,9.8,9.83,86700.0
2013-07-29 11:30:00,9.82,9.87,9.82,9.83,27400.0,9.82,9.87,9.82,9.83,27400.0
2013-07-29 12:00:00,9.82,9.85,9.79,9.81,36800.0,9.82,9.85,9.79,9.81,36800.0
2013-07-29 12:30:00,9.81,9.85,9.8,9.81,18800.0,9.81,9.85,9.8,9.81,18800.0
2013-07-29 13:00:00,9.8,9.82,9.79,9.79,12800.0,9.8,9.82,9.79,9.79,12800.0
2013-07-29 13:30:00,9.79,9.79,9.71,9.73,120700.0,9.79,9.79,9.71,9.73,120700.0
2013-07-29 14:00:00,9.74,9.8,9.74,9.77,46500.0,9.74,9.8,9.74,9.77,46500.0
2013-07-29 14:30:00,9.77,9.79,9.76,9.76,25600.0,9.77,9.79,9.76,9.76,25600.0
2013-07-29 15:00:00,9.76,9.77,9.75,9.75,52700.0,9.76,9.77,9.75,9.75,52700.0
2013-07-29 15:30:00,9.75,9.76,9.67,9.69,299500.0,9.75,9.76,9.67,9.69,299500.0
2013-07-30 09:30:00,9.66,9.74,9.55,9.6,224000.0,9.66,9.74,9.55,9.6,224000.0
2013-07-30 10:00:00,9.6,9.67,9.6,9.66,125900.0,9.6,9.67,9.6,9.66,125900.0
2013-07-30 10:30:00,9.67,9.7,9.6,9.6,120100.0,9.67,9.7,9.6,9.6,120100.0
2013-07-30 11:00:00,9.6,9.67,9.59,9.67,76000.0,9.6,9.67,9.59,9.67,76000.0
2013-07-30 11:30:00,9.67,9.69,9.65,9.66,51900.0,9.67,9.69,9.65,9.66,51900.0
2013-07-30 12:00:00,9.66,9.67,9.63,9.64,42600.0,9.66,9.67,9.63,9.64,42600.0
2013-07-30 12:30:00,9.63,9.65,9.62,9.64,30300.0,9.63,9.65,9.62,9.64,30300.0
2013-07-30 13:00:00,9.64,9.64,9.6,9.6,90800.0,9.64,9.64,9.6,9.6,90800.0
2013-07-30 13:30:00,9.6,9.64,9.6,9.63,70600.0,9.6,9.64,9.6,9.63,70600.0
2013-07-30 14:00:00,9.63,9.65,9.61,9.65,45600.0,9.63,9.65,9.61,9.65,45600.0
2013-07-30 14:30:00,9.65,9.7,9.64,9.68,203100.0,9.65,9.7,9.64,9.68,203100.0
2013-07-30 15:00:00,9.68,9.77,9.67,9.76,51900.0,9.68,9.77,9.67,9.76,51900.0
2013-07-30 15:30:00,9.76,9.82,9.75,9.8,214300.0,9.76,9.82,9.75,9.8,214300.0
2013-07-31 09:30:00,9.84,9.96,9.83,9.87,70900.0,9.84,9.96,9.83,9.87,70900.0
2013-07-31 10:00:00,9.88,9.88,9.77,9.8,31300.0,9.88,9.88,9.77,9.8,31300.0
2013-07-31 10:30:00,9.79,9.85,9.75,9.81,49700.0,9.79,9.85,9.75,9.81,49700.0
2013-07-31 11:00:00,9.81,9.84,9.81,9.82,15500.0,9.81,9.84,9.81,9.82,15500.0
2013-07-31 11:30:00,9.82,9.84,9.73,9.78,82000.0,9.82,9.84,9.73,9.78,82000.0
2013-07-31 12:00:00,9.78,9.78,9.73,9.75,18500.0,9.78,9.78,9.73,9.75,18500.0
2013-07-31 12:30:00,9.74,9.75,9.71,9.72,29600.0,9.74,9.75,9.71,9.72,29600.0
2013-07-31 13:00:00,9.73,9.76,9.72,9.75,39500.0,9.73,9.76,9.72,9.75,39500.0
2013-07-31 13:30:00,9.75,9.77,9.74,9.76,29600.0,9.75,9.77,9.74,9.76,29600.0
2013-07-31 14:00:00,9.77,9.8,9.74,9.77,20400.0,9.77,9.8,9.74,9.77,20400.0
2013-07-31 14:30:00,9.77,9.84,9.77,9.82,30500.0,9.77,9.84,9.77,9.82,30500.0
2013-07-31 15:00:00,9.83,9.84,9.8,9.83,32700.0,9.83,9.84,9.8,9.83,32700.0
2013-07-31 15:30:00,9.84,9.84,9.74,9.75,109500.0,9.84,9.84,9.74,9.75,109500.0
2013-08-01 09:30:00,9.84,9.89,9.76,9.76,31800.0,9.84,9.89,9.76,9.76,31800.0
2013-08-01 10:00:00,9.76,9.77,9.71,9.73,50200.0,9.76,9.77,9.71,9.73,50200.0
2013-08-01 10:30:00,9.74,9.79,9.71,9.78,25800.0,9.74,9.79,9.71,9.78,25800.0
2013-08-01 11:00:00,9.78,9.81,9.75,9.79,25500.0,9.78,9.81,9.75,9.79,25500.0
2013-08-01 11:30:00,9.79,9.8,9.77,9.79,17300.0,9.79,9.8,9.77,9.79,17300.0
2013-08-01 12:00:00,9.79,9.8,9.73,9.78,39000.0,9.79,9.8,9.73,9.78,39000.0
2013-08-01 12:30:00,9.78,9.8,9.75,9.8,23000.0,9.78,9.8,9.75,9.8,23000.0
2013-08-01 13:00:00,9.8,9.8,9.77,9.78,23300.0,9.8,9.8,9.77,9.78,23300.0
2013-08-01 13:30:00,9.78,9.79,9.73,9.78,37100.0,9.78,9.79,9.73,9.78,37100.0
2013-08-01 14:00:00,9.77,9.79,9.76,9.77,42200.0,9.77,9.79,9.76,9.77,42200.0
2013-08-01 14:30:00,9.77,9.8,9.77,9.78,31700.0,9.77,9.8,9.77,9.78,31700.0
2013-08-01 15:00:00,9.79,9.8,9.77,9.79,39500.0,9.79,9.8,9.77,9.79,39500.0
2013-08-01 15:30:00,9.79,9.83,9.78,9.79,100100.0,9.79,9.83,9.78,9.79,100100.0
2013-08-02 09:30:00,9.74,9.82,9.71,9.81,128500.0,9.74,9.82,9.71,9.81,128500.0
2013-08-02 10:00:00,9.8,9.9,9.76,9.88,34100.0,9.8,9.9,9.76,9.88,34100.0
2013-08-02 10:30:00,9.88,9.88,9.79,9.83,35900.0,9.88,9.88,9.79,9.83,35900.0
2013-08-02 11:00:00,9.83,9.84,9.78,9.81,25100.0,9.83,9.84,9.78,9.81,25100.0
2013-08-02 11:30:00,9.82,9.82,9.78,9.81,39400.0,9.82,9.82,9.78,9.81,39400.0
2013-08-02 12:00:00,9.81,9.83,9.8,9.81,15000.0,9.81,9.83,9.8,9.81,15000.0
2013-08-02 12:30:00,9.82,9.85,9.81,9.84,24200.0,9.82,9.85,9.81,9.84,24200.0
2013-08-02 13:00:00,9.84,9.84,9.8,9.83,24700.0,9.84,9.84,9.8,9.83,24700.0
2013-08-02 13:30:00,9.83,9.84,9.8,9.81,19700.0,9.83,9.84,9.8,9.81,19700.0
2013-08-02 14:00:00,9.82,9.82,9.79,9.79,35500.0,9.82,9.82,9.79,9.79,35500.0
2013-08-02 14:30:00,9.8,9.82,9.79,9.8,29000.0,9.8,9.82,9.79,9.8,29000.0
2013-08-02 15:00:00,9.8,9.81,9.79,9.79,25300.0,9.8,9.81,9.79,9.79,25300.0
2013-08-02 15:30:00,9.8,9.84,9.79,9.84,100700.0,9.8,9.84,9.79,9.84,100700.0
2013-08-05 09:30:00,9.81,9.85,9.72,9.8,117600.0,9.81,9.85,9.72,9.8,117600.0
2013-08-05 10:00:00,9.81,9.81,9.74,9.74,30100.0,9.81,9.81,9.74,9.74,30100.0
2013-08-05 10:30:00,9.75,9.81,9.75,9.77,42800.0,9.75,9.81,9.75,9.77,42800.0
2013-08-05 11:00:00,9.77,9.78,9.75,9.77,27100.0,9.77,9.78,9.75,9.77,27100.0
2013-08-05 11:30:00,9.77,9.77,9.74,9.74,18700.0,9.77,9.77,9.74,9.74,18700.0
2013-08-05 12:00:00,9.75,9.78,9.74,9.76,24400.0,9.75,9.78,9.74,9.76,24400.0
2013-08-05 12:30:00,9.76,9.77,9.73,9.74,30100.0,9.76,9.77,9.73,9.74,30100.0
2013-08-05 13:00:00,9.74,9.75,9.71,9.75,37900.0,9.74,9.75,9.71,9.75,37900.0
2013-08-05 13:30:00,9.74,9.75,9.72,9.73,27000.0,9.74,9.75,9.72,9.73,27000.0
2013-08-05 14:00:00,9.73,9.74,9.69,9.74,39400.0,9.73,9.74,9.69,9.74,39400.0
2013-08-05 14:30:00,9.74,9.74,9.71,9.72,24800.0,9.74,9.74,9.71,9.72,24800.0
2013-08-05 15:00:00,9.72,9.73,9.7,9.72,47200.0,9.72,9.73,9.7,9.72,47200.0
2013-08-05 15:30:00,9.72,9.74,9.71,9.74,108500.0,9.72,9.74,9.71,9.74,108500.0
2013-08-06 09:30:00,9.72,9.82,9.65,9.67,71200.0,9.72,9.82,9.65,9.67,71200.0
2013-08-06 10:00:00,9.68,9.74,9.66,9.69,61200.0,9.68,9.74,9.66,9.69,61200.0
2013-08-06 10:30:00,9.68,9.68,9.57,9.57,47900.0,9.68,9.68,9.57,9.57,47900.0
2013-08-06 11:00:00,9.58,9.64,9.56,9.64,51300.0,9.58,9.64,9.56,9.64,51300.0
2013-08-06 11:30:00,9.64,9.65,9.58,9.59,33600.0,9.64,9.65,9.58,9.59,33600.0
2013-08-06 12:00:00,9.6,9.63,9.58,9.58,36000.0,9.6,9.63,9.58,9.58,36000.0
2013-08-06 12:30:00,9.58,9.6,9.58,9.58,26600.0,9.58,9.6,9.58,9.58,26600.0
2013-08-06 13:00:00,9.59,9.6,9.58,9.58,7000.0,9.59,9.6,9.58,9.58,7000.0
2013-08-06 13:30:00,9.59,9.6,9.57,9.58,20300.0,9.59,9.6,9.57,9.58,20300.0
2013-08-06 14:00:00,9.58,9.61,9.57,9.61,25600.0,9.58,9.61,9.57,9.61,25600.0
2013-08-06 14:30:00,9.61,9.62,9.6,9.61,16400.0,9.61,9.62,9.6,9.61,16400.0
2013-08-06 15:00:00,9.61,9.64,9.61,9.64,29700.0,9.61,9.64,9.61,9.64,29700.0
2013-08-06 15:30:00,9.64,9.67,9.63,9.63,93800.0,9.64,9.67,9.63,9.63,93800.0
2013-08-07 09:30:00,9.61,9.61,9.44,9.45,90600.0,9.61,9.61,9.44,9.45,90600.0
2013-08-07 10:00:00,9.45,9.46,9.35,9.38,58400.0,9.45,9.46,9.35,9.38,58400.0
2013-08-07 10:30:00,9.39,9.41,9.35,9.39,57200.0,9.39,9.41,9.35,9.39,57200.0
2013-08-07 11:00:00,9.4,9.4,9.36,9.38,31600.0,9.4,9.4,9.36,9.38,31600.0
2013-08-07 11:30:00,9.39,9.39,9.33,9.33,28100.0,9.39,9.39,9.33,9.33,28100.0
2013-08-07 12:00:00,9.33,9.4,9.33,9.36,20500.0,9.33,9.4,9.33,9.36,20500.0
2013-08-07 12:30:00,9.37,9.39,9.37,9.37,27000.0,9.37,9.39,9.37,9.37,27000.0
2013-08-07 13:00:00,9.38,9.42,9.37,9.42,15600.0,9.38,9.42,9.37,9.42,15600.0
2013-08-07 13:30:00,9.42,9.42,9.38,9.39,22600.0,9.42,9.42,9.38,9.39,22600.0
2013-08-07 14:00:00,9.39,9.41,9.35,9.38,26900.0,9.39,9.41,9.35,9.38,26900.0
2013-08-07 14:30:00,9.38,9.4,9.37,9.39,23900.0,9.38,9.4,9.37,9.39,23900.0
2013-08-07 15:00:00,9.4,9.42,9.39,9.4,36000.0,9.4,9.42,9.39,9.4,36000.0
2013-08-07 15:30:00,9.41,9.41,9.38,9.38,74100.0,9.41,9.41,9.38,9.38,74100.0
2013-08-08 09:30:00,9.44,9.45,9.32,9.37,57600.0,9.44,9.45,9.32,9.37,57600.0
2013-08-08 10:00:00,9.38,9.38,9.3,9.35,43500.0,9.38,9.38,9.3,9.35,43500.0
2013-08-08 10:30:00,9.36,9.36,9.26,9.3,42100.0,9.36,9.36,9.26,9.3,42100.0
2013-08-08 11:00:00,9.3,9.32,9.29,9.31,34100.0,9.3,9.32,9.29,9.31,34100.0
2013-08-08 11:30:00,9.31,9.38,9.31,9.38,31900.0,9.31,9.38,9.31,9.38,31900.0
2013-08-08 12:00:00,9.38,9.39,9.38,9.39,19000.0,9.38,9.39,9.38,9.39,19000.0
2013-08-08 12:30:00,9.39,9.4,9.35,9.38,63400.0,9.39,9.4,9.35,9.38,63400.0
2013-08-08 13:00:00,9.38,9.43,9.37,9.41,36700.0,9.38,9.43,9.37,9.41,36700.0
2013-08-08 13:30:00,9.41,9.41,9.39,9.41,10300.0,9.41,9.41,9.39,9.41,10300.0
2013-08-08 14:00:00,9.41,9.41,9.39,9.41,17400.0,9.41,9.41,9.39,9.41,17400.0
2013-08-08 14:30:00,9.41,9.43,9.38,9.4,21200.0,9.41,9.43,9.38,9.4,21200.0
2013-08-08 15:00:00,9.41,9.42,9.37,9.38,17800.0,9.41,9.42,9.37,9.38,17800.0
2013-08-08 15:30:00,9.38,9.4,9.37,9.38,108700.0,9.38,9.4,9.37,9.38,108700.0
2013-08-09 09:30:00,9.34,9.44,9.34,9.37,37600.0,9.34,9.44,9.34,9.37,37600.0
2013-08-09 10:00:00,9.37,9.37,9.28,9.31,45000.0,9.37,9.37,9.28,9.31,45000.0
2013-08-09 10:30:00,9.32,9.33,9.27,9.27,52000.0,9.32,9.33,9.27,9.27,52000.0
2013-08-09 11:00:00,9.27,9.28,9.16,9.2,83100.0,9.27,9.28,9.16,9.2,83100.0
2013-08-09 11:30:00,9.21,9.25,9.21,9.23,36800.0,9.21,9.25,9.21,9.23,36800.0
2013-08-09 12:00:00,9.24,9.26,9.22,9.25,24300.0,9.24,9.26,9.22,9.25,24300.0
2013-08-09 12:30:00,9.26,9.29,9.25,9.27,21800.0,9.26,9.29,9.25,9.27,21800.0
2013-08-09 13:00:00,9.28,9.28,9.24,9.26,29200.0,9.28,9.28,9.24,9.26,29200.0
2013-08-09 13:30:00,9.26,9.27,9.23,9.23,44700.0,9.26,9.27,9.23,9.23,44700.0
2013-08-09 14:00:00,9.23,9.26,9.22,9.25,32100.0,9.23,9.26,9.22,9.25,32100.0
2013-08-09 14:30:00,9.25,9.26,9.22,9.24,21400.0,9.25,9.26,9.22,9.24,21400.0
2013-08-09 15:00:00,9.25,9.27,9.25,9.25,42200.0,9.25,9.27,9.25,9.25,42200.0
2013-08-09 15:30:00,9.25,9.26,9.21,9.22,79400.0,9.25,9.26,9.21,9.22,79400.0
2013-08-12 09:30:00,8.86,8.98,8.61,8.95,794700.0,8.86,8.98,8.61,8.95,794700.0
2013-08-12 10:00:00,8.95,9.1,8.95,9.04,474300.0,8.95,9.1,8.95,9.04,474300.0
2013-08-12 10:30:00,9.04,9.06,9.02,9.03,294100.0,9.04,9.06,9.02,9.03,294100.0
2013-08-12 11:00:00,9.03,9.07,9.02,9.03,174400.0,9.03,9.07,9.02,9.03,174400.0
2013-08-12 11:30:00,9.04,9.06,9.02,9.04,134200.0,9.04,9.06,9.02,9.04,134200.0
2013-08-12 12:00:00,9.04,9.04,9.02,9.04,110600.0,9.04,9.04,9.02,9.04,110600.0
2013-08-12 12:30:00,9.03,9.04,8.89,8.89,102400.0,9.03,9.04,8.89,8.89,102400.0
2013-08-12 13:00:00,8.9,8.96,8.9,8.94,134900.0,8.9,8.96,8.9,8.94,134900.0
2013-08-12 13:30:00,8.94,8.95,8.89,8.92,68700.0,8.94,8.95,8.89,8.92,68700.0
2013-08-12 14:00:00,8.92,8.94,8.88,8.89,191300.0,8.92,8.94,8.88,8.89,191300.0
2013-08-12 14:30:00,8.89,8.9,8.81,8.86,269200.0,8.89,8.9,8.81,8.86,269200.0
2013-08-12 15:00:00,8.86,8.86,8.79,8.86,350000.0,8.86,8.86,8.79,8.86,350000.0
2013-08-12 15:30:00,8.86,8.88,8.78,8.78,916000.0,8.86,8.88,8.78,8.78,916000.0
2013-08-13 09:30:00,8.79,8.88,8.79,8.82,727300.0,8.79,8.88,8.79,8.82,727300.0
2013-08-13 10:00:00,8.82,8.82,8.77,8.81,335500.0,8.82,8.82,8.77,8.81,335500.0
2013-08-13 10:30:00,8.82,8.86,8.81,8.85,285500.0,8.82,8.86,8.81,8.85,285500.0
2013-08-13 11:00:00,8.86,8.87,8.83,8.83,143700.0,8.86,8.87,8.83,8.83,143700.0
2013-08-13 11:30:00,8.84,8.84,8.79,8.83,71000.0,8.84,8.84,8.79,8.83,71000.0
2013-08-13 12:00:00,8.82,8.83,8.81,8.82,52000.0,8.82,8.83,8.81,8.82,52000.0
2013-08-13 12:30:00,8.83,8.84,8.81,8.83,112000.0,8.83,8.84,8.81,8.83,112000.0
2013-08-13 13:00:00,8.82,8.83,8.81,8.82,128300.0,8.82,8.83,8.81,8.82,128300.0
2013-08-13 13:30:00,8.81,8.85,8.81,8.85,186300.0,8.81,8.85,8.81,8.85,186300.0
2013-08-13 14:00:00,8.85,8.86,8.8,8.85,168400.0,8.85,8.86,8.8,8.85,168400.0
2013-08-13 14:30:00,8.85,8.85,8.82,8.84,79800.0,8.85,8.85,8.82,8.84,79800.0
2013-08-13 15:00:00,8.84,8.88,8.84,8.87,107900.0,8.84,8.88,8.84,8.87,107900.0
2013-08-13 15:30:00,8.88,8.92,8.86,8.9,288100.0,8.88,8.92,8.86,8.9,288100.0
2013-08-14 09:30:00,8.87,8.91,8.87,8.9,50200.0,8.87,8.91,8.87,8.9,50200.0
2013-08-14 10:00:00,8.91,8.96,8.88,8.92,78900.0,8.91,8.96,8.88,8.92,78900.0
2013-08-14 10:30:00,8.92,8.92,8.88,8.9,34800.0,8.92,8.92,8.88,8.9,34800.0
2013-08-14 11:00:00,8.9,8.92,8.85,8.88,97800.0,8.9,8.92,8.85,8.88,97800.0
2013-08-14 11:30:00,8.88,8.91,8.88,8.9,37800.0,8.88,8.91,8.88,8.9,37800.0
2013-08-14 12:00:00,8.89,8.92,8.89,8.9,38500.0,8.89,8.92,8.89,8.9,38500.0
2013-08-14 12:30:00,8.91,8.93,8.9,8.93,51600.0,8.91,8.93,8.9,8.93,51600.0
2013-08-14 13:00:00,8.92,8.94,8.9,8.93,36900.0,8.92,8.94,8.9,8.93,36900.0
2013-08-14 13:30:00,8.93,8.95,8.92,8.93,32400.0,8.93,8.95,8.92,8.93,32400.0
2013-08-14 14:00:00,8.94,8.95,8.89,8.9,21300.0,8.94,8.95,8.89,8.9,21300.0
2013-08-14 14:30:00,8.91,8.91,8.89,8.9,19400.0,8.91,8.91,8.89,8.9,19400.0
2013-08-14 15:00:00,8.9,8.93,8.9,8.92,19700.0,8.9,8.93,8.9,8.92,19700.0
2013-08-14 15:30:00,8.91,8.92,8.89,8.9,136800.0,8.91,8.92,8.89,8.9,136800.0
2013-08-15 09:30:00,8.79,8.79,8.63,8.65,107200.0,8.79,8.79,8.63,8.65,107200.0
2013-08-15 10:00:00,8.65,8.7,8.61,8.69,59300.0,8.65,8.7,8.61,8.69,59300.0
2013-08-15 10:30:00,8.69,8.69,8.58,8.59,54100.0,8.69,8.69,8.58,8.59,54100.0
2013-08-15 11:00:00,8.59,8.61,8.57,8.61,27400.0,8.59,8.61,8.57,8.61,27400.0
2013-08-15 11:30:00,8.6,8.67,8.6,8.64,55700.0,8.6,8.67,8.6,8.64,55700.0
2013-08-15 12:00:00,8.64,8.7,8.64,8.67,30300.0,8.64,8.7,8.64,8.67,30300.0
2013-08-15 12:30:00,8.68,8.7,8.63,8.63,57000.0,8.68,8.7,8.63,8.63,57000.0
2013-08-15 13:00:00,8.63,8.63,8.59,8.59,36400.0,8.63,8.63,8.59,8.59,36400.0
2013-08-15 13:30:00,8.6,8.61,8.58,8.59,56700.0,8.6,8.61,8.58,8.59,56700.0
2013-08-15 14:00:00,8.6,8.62,8.57,8.62,44800.0,8.6,8.62,8.57,8.62,44800.0
2013-08-15 14:30:00,8.62,8.62,8.58,8.58,36100.0,8.62,8.62,8.58,8.58,36100.0
2013-08-15 15:00:00,8.58,8.6,8.58,8.6,44900.0,8.58,8.6,8.58,8.6,44900.0
2013-08-15 15:30:00,8.6,8.62,8.59,8.59,157100.0,8.6,8.62,8.59,8.59,157100.0
2013-08-16 09:30:00,8.54,8.72,8.54,8.68,100000.0,8.54,8.72,8.54,8.68,100000.0
2013-08-16 10:00:00,8.68,8.76,8.64,8.69,52600.0,8.68,8.76,8.64,8.69,52600.0
2013-08-16 10:30:00,8.69,8.74,8.67,8.74,49500.0,8.69,8.74,8.67,8.74,49500.0
2013-08-16 11:00:00,8.74,8.78,8.74,8.77,47200.0,8.74,8.78,8.74,8.77,47200.0
2013-08-16 11:30:00,8.77,8.81,8.76,8.81,39700.0,8.77,8.81,8.76,8.81,39700.0
2013-08-16 12:00:00,8.8,8.8,8.76,8.76,18500.0,8.8,8.8,8.76,8.76,18500.0
2013-08-16 12:30:00,8.75,8.78,8.72,8.76,36500.0,8.75,8.78,8.72,8.76,36500.0
2013-08-16 13:00:00,8.76,8.76,8.7,8.73,37800.0,8.76,8.76,8.7,8.73,37800.0
2013-08-16 13:30:00,8.73,8.73,8.64,8.69,75800.0,8.73,8.73,8.64,8.69,75800.0
2013-08-16 14:00:00,8.7,8.7,8.66,8.66,20200.0,8.7,8.7,8.66,8.66,20200.0
2013-08-16 14:30:00,8.67,8.73,8.66,8.71,44200.0,8.67,8.73,8.66,8.71,44200.0
2013-08-16 15:00:00,8.71,8.74,8.69,8.73,45600.0,8.71,8.74,8.69,8.73,45600.0
2013-08-16 15:30:00,8.72,8.74,8.68,8.74,209900.0,8.72,8.74,8.68,8.74,209900.0
2013-08-19 09:30:00,8.76,8.94,8.53,8.78,144200.0,8.76,8.94,8.53,8.78,144200.0
2013-08-19 10:00:00,8.79,8.82,8.7,8.72,30500.0,8.79,8.82,8.7,8.72,30500.0
2013-08-19 10:30:00,8.71,8.72,8.68,8.7,40200.0,8.71,8.72,8.68,8.7,40200.0
2013-08-19 11:00:00,8.7,8.7,8.66,8.66,19000.0,8.7,8.7,8.66,8.66,19000.0
2013-08-19 11:30:00,8.67,8.67,8.62,8.64,29500.0,8.67,8.67,8.62,8.64,29500.0
2013-08-19 12:00:00,8.64,8.65,8.56,8.57,90500.0,8.64,8.65,8.56,8.57,90500.0
2013-08-19 12:30:00,8.58,8.61,8.57,8.59,23200.0,8.58,8.61,8.57,8.59,23200.0
2013-08-19 13:00:00,8.59,8.6,8.57,8.58,12800.0,8.59,8.6,8.57,8.58,12800.0
2013-08-19 13:30:00,8.58,8.6,8.57,8.6,16100.0,8.58,8.6,8.57,8.6,16100.0
2013-08-19 14:00:00,8.59,8.61,8.58,8.59,23100.0,8.59,8.61,8.58,8.59,23100.0
2013-08-19 14:30:00,8.59,8.59,8.56,8.56,23500.0,8.59,8.59,8.56,8.56,23500.0
2013-08-19 15:00:00,8.56,8.56,8.52,8.53,42600.0,8.56,8.56,8.52,8.53,42600.0
2013-08-19 15:30:00,8.53,8.53,8.48,8.49,123500.0,8.53,8.53,8.48,8.49,123500.0
2013-08-20 09:30:00,8.5,8.53,8.45,8.52,86300.0,8.5,8.53,8.45,8.52,86300.0
2013-08-20 10:00:00,8.52,8.57,8.46,8.54,79300.0,8.52,8.57,8.46,8.54,79300.0
2013-08-20 10:30:00,8.54,8.58,8.51,8.52,27800.0,8.54,8.58,8.51,8.52,27800.0
2013-08-20 11:00:00,8.53,8.55,8.5,8.54,41400.0,8.53,8.55,8.5,8.54,41400.0
2013-08-20 11:30:00,8.54,8.55,8.53,8.54,34900.0,8.54,8.55,8.53,8.54,34900.0
2013-08-20 12:00:00,8.54,8.63,8.54,8.6,66200.0,8.54,8.63,8.54,8.6,66200.0
2013-08-20 12:30:00,8.6,8.6,8.57,8.59,24500.0,8.6,8.6,8.57,8.59,24500.0
2013-08-20 13:00:00,8.59,8.62,8.56,8.56,19600.0,8.59,8.62,8.56,8.56,19600.0
2013-08-20 13:30:00,8.56,8.58,8.56,8.56,19900.0,8.56,8.58,8.56,8.56,19900.0
2013-08-20 14:00:00,8.56,8.57,8.55,8.56,16500.0,8.56,8.57,8.55,8.56,16500.0
2013-08-20 14:30:00,8.56,8.59,8.56,8.59,37300.0,8.56,8.59,8.56,8.59,37300.0
2013-08-20 15:00:00,8.59,8.6,8.55,8.55,23500.0,8.59,8.6,8.55,8.55,23500.0
2013-08-20 15:30:00,8.56,8.58,8.54,8.57,86600.0,8.56,8.58,8.54,8.57,86600.0
2013-08-21 09:30:00,8.51,8.56,8.51,8.53,54100.0,8.51,8.56,8.51,8.53,54100.0
2013-08-21 10:00:00,8.52,8.52,8.46,8.46,40400.0,8.52,8.52,8.46,8.46,40400.0
2013-08-21 10:30:00,8.47,8.47,8.41,8.46,54300.0,8.47,8.47,8.41,8.46,54300.0
2013-08-21 11:00:00,8.45,8.46,8.41,8.41,42900.0,8.45,8.46,8.41,8.41,42900.0
2013-08-21 11:30:00,8.41,8.44,8.4,8.43,33700.0,8.41,8.44,8.4,8.43,33700.0
2013-08-21 12:00:00,8.44,8.45,8.42,8.43,19100.0,8.44,8.45,8.42,8.43,19100.0
2013-08-21 12:30:00,8.43,8.45,8.43,8.45,9400.0,8.43,8.45,8.43,8.45,9400.0
2013-08-21 13:00:00,8.44,8.45,8.43,8.43,7500.0,8.44,8.45,8.43,8.43,7500.0
2013-08-21 13:30:00,8.44,8.46,8.43,8.45,20200.0,8.44,8.46,8.43,8.45,20200.0
2013-08-21 14:00:00,8.45,8.46,8.39,8.43,77800.0,8.45,8.46,8.39,8.43,77800.0
2013-08-21 14:30:00,8.44,8.52,8.44,8.49,84500.0,8.44,8.52,8.44,8.49,84500.0
2013-08-21 15:00:00,8.5,8.52,8.48,8.51,68200.0,8.5,8.52,8.48,8.51,68200.0
2013-08-21 15:30:00,8.51,8.52,8.42,8.43,72000.0,8.51,8.52,8.42,8.43,72000.0
2013-08-22 09:30:00,8.46,8.63,8.46,8.5,198000.0,8.46,8.63,8.46,8.5,198000.0
2013-08-22 10:00:00,8.5,8.54,8.47,8.47,31000.0,8.5,8.54,8.47,8.47,31000.0
2013-08-22 10:30:00,8.48,8.53,8.46,8.5,21700.0,8.48,8.53,8.46,8.5,21700.0
2013-08-22 11:00:00,8.51,8.52,8.47,8.47,15300.0,8.51,8.52,8.47,8.47,15300.0
2013-08-22 11:30:00,8.48,8.51,8.46,8.46,21200.0,8.48,8.51,8.46,8.46,21200.0
2013-08-22 12:00:00,8.47,8.48,8.46,8.47,6500.0,8.47,8.48,8.46,8.47,6500.0
2013-08-22 12:30:00,8.47,8.47,8.47,8.47,0.0,8.47,8.47,8.47,8.47,0.0
2013-08-22 13:00:00,8.47,8.47,8.47,8.47,0.0,8.47,8.47,8.47,8.47,0.0
2013-08-22 13:30:00,8.47,8.47,8.47,8.47,0.0,8.47,8.47,8.47,8.47,0.0
2013-08-22 14:00:00,8.47,8.47,8.47,8.47,200.0,8.47,8.47,8.47,8.47,200.0
2013-08-22 14:30:00,8.47,8.47,8.47,8.47,0.0,8.47,8.47,8.47,8.47,0.0
2013-08-22 15:00:00,8.46,8.46,8.35,8.37,14000.0,8.46,8.46,8.35,8.37,14000.0
2013-08-22 15:30:00,8.34,8.48,8.28,8.47,136000.0,8.34,8.48,8.28,8.47,136000.0
2013-08-23 09:30:00,8.5,8.53,8.42,8.44,22600.0,8.5,8.53,8.42,8.44,22600.0
2013-08-23 10:00:00,8.45,8.49,8.4,8.43,26600.0,8.45,8.49,8.4,8.43,26600.0
2013-08-23 10:30:00,8.43,8.49,8.43,8.49,12700.0,8.43,8.49,8.43,8.49,12700.0
2013-08-23 11:00:00,8.49,8.5,8.42,8.42,9500.0,8.49,8.5,8.42,8.42,9500.0
2013-08-23 11:30:00,8.43,8.47,8.43,8.44,13900.0,8.43,8.47,8.43,8.44,13900.0
2013-08-23 12:00:00,8.44,8.46,8.43,8.44,5000.0,8.44,8.46,8.43,8.44,5000.0
2013-08-23 12:30:00,8.44,8.45,8.43,8.45,12400.0,8.44,8.45,8.43,8.45,12400.0
2013-08-23 13:00:00,8.44,8.45,8.43,8.44,5400.0,8.44,8.45,8.43,8.44,5400.0
2013-08-23 13:30:00,8.44,8.44,8.42,8.43,8400.0,8.44,8.44,8.42,8.43,8400.0
2013-08-23 14:00:00,8.43,8.45,8.43,8.44,16200.0,8.43,8.45,8.43,8.44,16200.0
2013-08-23 14:30:00,8.43,8.44,8.42,8.42,5700.0,8.43,8.44,8.42,8.42,5700.0
2013-08-23 15:00:00,8.43,8.44,8.42,8.44,14400.0,8.43,8.44,8.42,8.44,14400.0
2013-08-23 15:30:00,8.44,8.45,8.42,8.44,100400.0,8.44,8.45,8.42,8.44,100400.0
2013-08-26 09:30:00,8.43,8.49,8.3,8.44,47900.0,8.43,8.49,8.3,8.44,47900.0
2013-08-26 10:00:00,8.46,8.5,8.44,8.5,46800.0,8.46,8.5,8.44,8.5,46800.0
2013-08-26 10:30:00,8.49,8.56,8.49,8.56,58600.0,8.49,8.56,8.49,8.56,58600.0
2013-08-26 11:00:00,8.56,8.64,8.55,8.63,54500.0,8.56,8.64,8.55,8.63,54500.0
2013-08-26 11:30:00,8.63,8.63,8.59,8.62,37200.0,8.63,8.63,8.59,8.62,37200.0
2013-08-26 12:00:00,8.62,8.63,8.61,8.62,30700.0,8.62,8.63,8.61,8.62,30700.0
2013-08-26 12:30:00,8.62,8.65,8.62,8.64,19300.0,8.62,8.65,8.62,8.64,19300.0
2013-08-26 13:00:00,8.63,8.64,8.62,8.63,16500.0,8.63,8.64,8.62,8.63,16500.0
2013-08-26 13:30:00,8.64,8.65,8.63,8.64,18000.0,8.64,8.65,8.63,8.64,18000.0
2013-08-26 14:00:00,8.64,8.68,8.64,8.67,35900.0,8.64,8.68,8.64,8.67,35900.0
2013-08-26 14:30:00,8.67,8.67,8.64,8.67,27000.0,8.67,8.67,8.64,8.67,27000.0
2013-08-26 15:00:00,8.68,8.69,8.57,8.6,84500.0,8.68,8.69,8.57,8.6,84500.0
2013-08-26 15:30:00,8.61,8.63,8.59,8.62,98300.0,8.61,8.63,8.59,8.62,98300.0
2013-08-27 09:30:00,8.51,8.51,8.35,8.35,64900.0,8.51,8.51,8.35,8.35,64900.0
2013-08-27 10:00:00,8.35,8.36,8.24,8.24,78600.0,8.35,8.36,8.24,8.24,78600.0
2013-08-27 10:30:00,8.24,8.3,8.24,8.28,39100.0,8.24,8.3,8.24,8.28,39100.0
2013-08-27 11:00:00,8.28,8.28,8.21,8.23,40500.0,8.28,8.28,8.21,8.23,40500.0
2013-08-27 11:30:00,8.24,8.25,8.15,8.19,55500.0,8.24,8.25,8.15,8.19,55500.0
2013-08-27 12:00:00,8.19,8.2,8.14,8.16,27800.0,8.19,8.2,8.14,8.16,27800.0
2013-08-27 12:30:00,8.15,8.17,8.12,8.13,48500.0,8.15,8.17,8.12,8.13,48500.0
2013-08-27 13:00:00,8.14,8.14,8.08,8.09,38500.0,8.14,8.14,8.08,8.09,38500.0
2013-08-27 13:30:00,8.09,8.14,8.08,8.12,31400.0,8.09,8.14,8.08,8.12,31400.0
2013-08-27 14:00:00,8.12,8.15,8.06,8.06,66900.0,8.12,8.15,8.06,8.06,66900.0
2013-08-27 14:30:00,8.06,8.07,8.04,8.04,51800.0,8.06,8.07,8.04,8.04,51800.0
2013-08-27 15:00:00,8.05,8.06,8.0,8.0,88000.0,8.05,8.06,8.0,8.0,88000.0
2013-08-27 15:30:00,8.0,8.05,7.99,8.04,215800.0,8.0,8.05,7.99,8.04,215800.0
2013-08-28 09:30:00,8.01,8.14,7.95,8.07,87500.0,8.01,8.14,7.95,8.07,87500.0
2013-08-28 10:00:00,8.08,8.19,8.05,8.16,83400.0,8.08,8.19,8.05,8.16,83400.0
2013-08-28 10:30:00,8.17,8.24,8.16,8.21,46400.0,8.17,8.24,8.16,8.21,46400.0
2013-08-28 11:00:00,8.21,8.27,8.18,8.26,56900.0,8.21,8.27,8.18,8.26,56900.0
2013-08-28 11:30:00,8.25,8.28,8.22,8.28,30800.0,8.25,8.28,8.22,8.28,30800.0
2013-08-28 12:00:00,8.28,8.28,8.24,8.26,15000.0,8.28,8.28,8.24,8.26,15000.0
2013-08-28 12:30:00,8.27,8.3,8.26,8.29,12200.0,8.27,8.3,8.26,8.29,12200.0
2013-08-28 13:00:00,8.3,8.31,8.28,8.31,15300.0,8.3,8.31,8.28,8.31,15300.0
2013-08-28 13:30:00,8.31,8.32,8.29,8.31,18900.0,8.31,8.32,8.29,8.31,18900.0
2013-08-28 14:00:00,8.3,8.31,8.29,8.3,27500.0,8.3,8.31,8.29,8.3,27500.0
2013-08-28 14:30:00,8.31,8.31,8.24,8.29,38100.0,8.31,8.31,8.24,8.29,38100.0
2013-08-28 15:00:00,8.29,8.3,8.27,8.28,35200.0,8.29,8.3,8.27,8.28,35200.0
2013-08-28 15:30:00,8.29,8.31,8.28,8.3,97800.0,8.29,8.31,8.28,8.3,97800.0
2013-08-29 09:30:00,8.33,8.43,8.32,8.35,46100.0,8.33,8.43,8.32,8.35,46100.0
2013-08-29 10:00:00,8.35,8.43,8.33,8.41,32100.0,8.35,8.43,8.33,8.41,32100.0
2013-08-29 10:30:00,8.41,8.49,8.4,8.45,30500.0,8.41,8.49,8.4,8.45,30500.0
2013-08-29 11:00:00,8.45,8.45,8.43,8.45,13400.0,8.45,8.45,8.43,8.45,13400.0
2013-08-29 11:30:00,8.45,8.46,8.43,8.43,23300.0,8.45,8.46,8.43,8.43,23300.0
2013-08-29 12:00:00,8.43,8.45,8.39,8.43,24600.0,8.43,8.45,8.39,8.43,24600.0
2013-08-29 12:30:00,8.43,8.43,8.38,8.38,18500.0,8.43,8.43,8.38,8.38,18500.0
2013-08-29 13:00:00,8.38,8.39,8.33,8.34,24600.0,8.38,8.39,8.33,8.34,24600.0
2013-08-29 13:30:00,8.34,8.37,8.32,8.34,11000.0,8.34,8.37,8.32,8.34,11000.0
2013-08-29 14:00:00,8.34,8.37,8.32,8.33,24200.0,8.34,8.37,8.32,8.33,24200.0
2013-08-29 14:30:00,8.32,8.33,8.31,8.31,12500.0,8.32,8.33,8.31,8.31,12500.0
2013-08-29 15:00:00,8.31,8.31,8.28,8.29,25300.0,8.31,8.31,8.28,8.29,25300.0
2013-08-29 15:30:00,8.29,8.34,8.27,8.34,67300.0,8.29,8.34,8.27,8.34,67300.0
2013-08-30 09:30:00,8.32,8.35,8.26,8.27,15800.0,8.32,8.35,8.26,8.27,15800.0
2013-08-30 10:00:00,8.25,8.26,8.18,8.23,45800.0,8.25,8.26,8.18,8.23,45800.0
2013-08-30 10:30:00,8.23,8.24,8.17,8.2,21500.0,8.23,8.24,8.17,8.2,21500.0
2013-08-30 11:00:00,8.2,8.25,8.2,8.2,16700.0,8.2,8.25,8.2,8.2,16700.0
2013-08-30 11:30:00,8.2,8.21,8.16,8.16,27200.0,8.2,8.21,8.16,8.16,27200.0
2013-08-30 12:00:00,8.17,8.17,8.13,8.16,30000.0,8.17,8.17,8.13,8.16,30000.0
2013-08-30 12:30:00,8.17,8.19,8.14,8.19,29200.0,8.17,8.19,8.14,8.19,29200.0
2013-08-30 13:00:00,8.19,8.26,8.15,8.23,62700.0,8.19,8.26,8.15,8.23,62700.0
2013-08-30 13:30:00,8.24,8.27,8.23,8.23,21000.0,8.24,8.27,8.23,8.23,21000.0
2013-08-30 14:00:00,8.22,8.26,8.22,8.23,16900.0,8.22,8.26,8.22,8.23,16900.0
2013-08-30 14:30:00,8.22,8.25,8.22,8.22,16200.0,8.22,8.25,8.22,8.22,16200.0
2013-08-30 15:00:00,8.22,8.25,8.21,8.22,52700.0,8.22,8.25,8.21,8.22,52700.0
2013-08-30 15:30:00,8.22,8.22,8.12,8.17,143400.0,8.22,8.22,8.12,8.17,143400.0
2013-09-03 09:30:00,8.29,8.43,8.26,8.41,65900.0,8.29,8.43,8.26,8.41,65900.0
2013-09-03 10:00:00,8.41,8.46,8.35,8.35,43500.0,8.41,8.46,8.35,8.35,43500.0
2013-09-03 10:30:00,8.36,8.46,8.36,8.44,44200.0,8.36,8.46,8.36,8.44,44200.0
2013-09-03 11:00:00,8.45,8.48,8.34,8.35,29400.0,8.45,8.48,8.34,8.35,29400.0
2013-09-03 11:30:00,8.34,8.38,8.32,8.32,30000.0,8.34,8.38,8.32,8.32,30000.0
2013-09-03 12:00:00,8.32,8.36,8.31,8.34,25300.0,8.32,8.36,8.31,8.34,25300.0
2013-09-03 12:30:00,8.34,8.35,8.28,8.3,18300.0,8.34,8.35,8.28,8.3,18300.0
2013-09-03 13:00:00,8.29,8.29,8.26,8.28,10700.0,8.29,8.29,8.26,8.28,10700.0
2013-09-03 13:30:00,8.28,8.29,8.2,8.21,15500.0,8.28,8.29,8.2,8.21,15500.0
2013-09-03 14:00:00,8.21,8.24,8.2,8.21,17700.0,8.21,8.24,8.2,8.21,17700.0
2013-09-03 14:30:00,8.21,8.24,8.19,8.24,19800.0,8.21,8.24,8.19,8.24,19800.0
2013-09-03 15:00:00,8.24,8.28,8.24,8.27,14000.0,8.24,8.28,8.24,8.27,14000.0
2013-09-03 15:30:00,8.27,8.31,8.27,8.3,97300.0,8.27,8.31,8.27,8.3,97300.0
2013-09-04 09:30:00,8.28,8.45,8.28,8.45,54500.0,8.28,8.45,8.28,8.45,54500.0
2013-09-04 10:00:00,8.46,8.48,8.41,8.48,71100.0,8.46,8.48,8.41,8.48,71100.0
2013-09-04 10:30:00,8.47,8.52,8.47,8.48,74500.0,8.47,8.52,8.47,8.48,74500.0
2013-09-04 11:00:00,8.48,8.55,8.47,8.52,63300.0,8.48,8.55,8.47,8.52,63300.0
2013-09-04 11:30:00,8.53,8.56,8.53,8.56,59400.0,8.53,8.56,8.53,8.56,59400.0
2013-09-04 12:00:00,8.55,8.56,8.49,8.56,230000.0,8.55,8.56,8.49,8.56,230000.0
2013-09-04 12:30:00,8.55,8.67,8.55,8.62,93500.0,8.55,8.67,8.55,8.62,93500.0
2013-09-04 13:00:00,8.62,8.63,8.59,8.62,26900.0,8.62,8.63,8.59,8.62,26900.0
2013-09-04 13:30:00,8.63,8.63,8.6,8.61,27600.0,8.63,8.63,8.6,8.61,27600.0
2013-09-04 14:00:00,8.62,8.65,8.61,8.64,35900.0,8.62,8.65,8.61,8.64,35900.0
2013-09-04 14:30:00,8.64,8.7,8.64,8.66,62600.0,8.64,8.7,8.64,8.66,62600.0
2013-09-04 15:00:00,8.66,8.67,8.64,8.65,51400.0,8.66,8.67,8.64,8.65,51400.0
2013-09-04 15:30:00,8.64,8.76,8.64,8.76,307200.0,8.64,8.76,8.64,8.76,307200.0
2013-09-05 09:30:00,8.78,8.96,8.78,8.93,127600.0,8.78,8.96,8.78,8.93,127600.0
2013-09-05 10:00:00,8.93,8.99,8.9,8.99,101700.0,8.93,8.99,8.9,8.99,101700.0
2013-09-05 10:30:00,8.98,8.99,8.9,8.94,146200.0,8.98,8.99,8.9,8.94,146200.0
2013-09-05 11:00:00,8.94,8.97,8.93,8.95,66900.0,8.94,8.97,8.93,8.95,66900.0
2013-09-05 11:30:00,8.96,9.0,8.95,8.98,79000.0,8.96,9.0,8.95,8.98,79000.0
2013-09-05 12:00:00,8.98,9.02,8.97,9.0,63600.0,8.98,9.02,8.97,9.0,63600.0
2013-09-05 12:30:00,9.01,9.01,9.0,9.0,31400.0,9.01,9.01,9.0,9.0,31400.0
2013-09-05 13:00:00,9.0,9.01,8.97,8.97,91900.0,9.0,9.01,8.97,8.97,91900.0
2013-09-05 13:30:00,8.98,9.01,8.93,9.0,185500.0,8.98,9.01,8.93,9.0,185500.0
2013-09-05 14:00:00,9.0,9.02,9.0,9.0,21300.0,9.0,9.02,9.0,9.0,21300.0
2013-09-05 14:30:00,9.0,9.01,9.0,9.0,61000.0,9.0,9.01,9.0,9.0,61000.0
2013-09-05 15:00:00,9.0,9.02,9.0,9.0,179200.0,9.0,9.02,9.0,9.0,179200.0
2013-09-05 15:30:00,9.01,9.02,8.96,8.98,465700.0,9.01,9.02,8.96,8.98,465700.0
2013-09-06 09:30:00,9.06,9.07,8.7,8.72,175500.0,9.06,9.07,8.7,8.72,175500.0
2013-09-06 10:00:00,8.72,8.78,8.61,8.76,104800.0,8.72,8.78,8.61,8.76,104800.0
2013-09-06 10:30:00,8.76,8.83,8.76,8.79,65900.0,8.76,8.83,8.76,8.79,65900.0
2013-09-06 11:00:00,8.79,8.88,8.79,8.87,72800.0,8.79,8.88,8.79,8.87,72800.0
2013-09-06 11:30:00,8.87,8.87,8.8,8.84,47200.0,8.87,8.87,8.8,8.84,47200.0
2013-09-06 12:00:00,8.84,8.85,8.83,8.84,21700.0,8.84,8.85,8.83,8.84,21700.0
2013-09-06 12:30:00,8.83,8.86,8.83,8.86,36900.0,8.83,8.86,8.83,8.86,36900.0
2013-09-06 13:00:00,8.86,8.91,8.85,8.89,52200.0,8.86,8.91,8.85,8.89,52200.0
2013-09-06 13:30:00,8.89,8.94,8.88,8.91,37700.0,8.89,8.94,8.88,8.91,37700.0
2013-09-06 14:00:00,8.92,8.92,8.86,8.87,29600.0,8.92,8.92,8.86,8.87,29600.0
2013-09-06 14:30:00,8.86,8.87,8.83,8.84,26800.0,8.86,8.87,8.83,8.84,26800.0
2013-09-06 15:00:00,8.83,8.84,8.8,8.84,49700.0,8.83,8.84,8.8,8.84,49700.0
2013-09-06 15:30:00,8.84,8.86,8.82,8.84,110400.0,8.84,8.86,8.82,8.84,110400.0
2013-09-09 09:30:00,8.86,8.87,8.8,8.87,43200.0,8.86,8.87,8.8,8.87,43200.0
2013-09-09 10:00:00,8.87,8.89,8.78,8.81,55300.0,8.87,8.89,8.78,8.81,55300.0
2013-09-09 10:30:00,8.82,8.87,8.82,8.85,45700.0,8.82,8.87,8.82,8.85,45700.0
2013-09-09 11:00:00,8.85,8.89,8.84,8.88,29000.0,8.85,8.89,8.84,8.88,29000.0
2013-09-09 11:30:00,8.89,8.92,8.88,8.91,21900.0,8.89,8.92,8.88,8.91,21900.0
2013-09-09 12:00:00,8.91,8.93,8.9,8.92,17300.0,8.91,8.93,8.9,8.92,17300.0
2013-09-09 12:30:00,8.92,8.92,8.87,8.88,59000.0,8.92,8.92,8.87,8.88,59000.0
2013-09-09 13:00:00,8.89,8.9,8.88,8.9,16500.0,8.89,8.9,8.88,8.9,16500.0
2013-09-09 13:30:00,8.89,8.92,8.89,8.92,43000.0,8.89,8.92,8.89,8.92,43000.0
2013-09-09 14:00:00,8.91,8.94,8.91,8.92,42200.0,8.91,8.94,8.91,8.92,42200.0
2013-09-09 14:30:00,8.92,8.93,8.9,8.91,29200.0,8.92,8.93,8.9,8.91,29200.0
2013-09-09 15:00:00,8.91,8.93,8.89,8.92,53800.0,8.91,8.93,8.89,8.92,53800.0
2013-09-09 15:30:00,8.93,8.94,8.92,8.94,76300.0,8.93,8.94,8.92,8.94,76300.0
2013-09-10 09:30:00,8.97,9.0,8.94,8.95,67500.0,8.97,9.0,8.94,8.95,67500.0
2013-09-10 10:00:00,8.95,8.99,8.95,8.96,56100.0,8.95,8.99,8.95,8.96,56100.0
2013-09-10 10:30:00,8.96,8.96,8.93,8.96,38700.0,8.96,8.96,8.93,8.96,38700.0
2013-09-10 11:00:00,8.95,9.04,8.95,9.03,58300.0,8.95,9.04,8.95,9.03,58300.0
2013-09-10 11:30:00,9.03,9.04,8.99,9.04,23700.0,9.03,9.04,8.99,9.04,23700.0
2013-09-10 12:00:00,9.03,9.04,9.0,9.04,23800.0,9.03,9.04,9.0,9.04,23800.0
2013-09-10 12:30:00,9.04,9.05,9.02,9.05,35400.0,9.04,9.05,9.02,9.05,35400.0
2013-09-10 13:00:00,9.05,9.07,9.04,9.07,29000.0,9.05,9.07,9.04,9.07,29000.0
2013-09-10 13:30:00,9.06,9.09,9.06,9.08,46800.0,9.06,9.09,9.06,9.08,46800.0
2013-09-10 14:00:00,9.07,9.12,9.06,9.1,102700.0,9.07,9.12,9.06,9.1,102700.0
2013-09-10 14:30:00,9.11,9.14,9.07,9.14,49000.0,9.11,9.14,9.07,9.14,49000.0
2013-09-10 15:00:00,9.14,9.17,9.12,9.13,66400.0,9.14,9.17,9.12,9.13,66400.0
2013-09-10 15:30:00,9.13,9.14,9.12,9.12,56200.0,9.13,9.14,9.12,9.12,56200.0
2013-09-11 09:30:00,9.06,9.15,9.01,9.04,65200.0,9.06,9.15,9.01,9.04,65200.0
2013-09-11 10:00:00,9.04,9.1,9.03,9.06,62100.0,9.04,9.1,9.03,9.06,62100.0
2013-09-11 10:30:00,9.07,9.1,9.07,9.08,38000.0,9.07,9.1,9.07,9.08,38000.0
2013-09-11 11:00:00,9.08,9.08,9.02,9.05,46700.0,9.08,9.08,9.02,9.05,46700.0
2013-09-11 11:30:00,9.06,9.09,9.05,9.05,21600.0,9.06,9.09,9.05,9.05,21600.0
2013-09-11 12:00:00,9.06,9.1,9.06,9.07,59400.0,9.06,9.1,9.06,9.07,59400.0
2013-09-11 12:30:00,9.07,9.07,9.02,9.02,24300.0,9.07,9.07,9.02,9.02,24300.0
2013-09-11 13:00:00,9.02,9.02,9.0,9.0,22100.0,9.02,9.02,9.0,9.0,22100.0
2013-09-11 13:30:00,9.0,9.02,8.96,8.96,47200.0,9.0,9.02,8.96,8.96,47200.0
2013-09-11 14:00:00,8.97,8.97,8.88,8.88,76600.0,8.97,8.97,8.88,8.88,76600.0
2013-09-11 14:30:00,8.88,8.89,8.84,8.84,51600.0,8.88,8.89,8.84,8.84,51600.0
2013-09-11 15:00:00,8.85,8.87,8.8,8.8,54200.0,8.85,8.87,8.8,8.8,54200.0
2013-09-11 15:30:00,8.81,8.84,8.79,8.8,138500.0,8.81,8.84,8.79,8.8,138500.0
2013-09-12 09:30:00,8.79,8.85,8.66,8.82,78600.0,8.79,8.85,8.66,8.82,78600.0
2013-09-12 10:00:00,8.82,8.82,8.73,8.74,53500.0,8.82,8.82,8.73,8.74,53500.0
2013-09-12 10:30:00,8.75,8.75,8.7,8.72,66400.0,8.75,8.75,8.7,8.72,66400.0
2013-09-12 11:00:00,8.72,8.74,8.66,8.67,41600.0,8.72,8.74,8.66,8.67,41600.0
2013-09-12 11:30:00,8.67,8.68,8.56,8.58,116900.0,8.67,8.68,8.56,8.58,116900.0
2013-09-12 12:00:00,8.58,8.58,8.5,8.51,77300.0,8.58,8.58,8.5,8.51,77300.0
2013-09-12 12:30:00,8.51,8.51,8.46,8.48,65700.0,8.51,8.51,8.46,8.48,65700.0
2013-09-12 13:00:00,8.48,8.48,8.44,8.46,60200.0,8.48,8.48,8.44,8.46,60200.0
2013-09-12 13:30:00,8.46,8.5,8.43,8.47,92800.0,8.46,8.5,8.43,8.47,92800.0
2013-09-12 14:00:00,8.48,8.52,8.46,8.51,46900.0,8.48,8.52,8.46,8.51,46900.0
2013-09-12 14:30:00,8.51,8.51,8.46,8.46,43300.0,8.51,8.51,8.46,8.46,43300.0
2013-09-12 15:00:00,8.47,8.49,8.45,8.48,72900.0,8.47,8.49,8.45,8.48,72900.0
2013-09-12 15:30:00,8.49,8.49,8.45,8.45,200600.0,8.49,8.49,8.45,8.45,200600.0
2013-09-13 09:30:00,8.49,8.56,8.39,8.47,56000.0,8.49,8.56,8.39,8.47,56000.0
2013-09-13 10:00:00,8.46,8.46,8.38,8.38,53200.0,8.46,8.46,8.38,8.38,53200.0
2013-09-13 10:30:00,8.4,8.45,8.39,8.44,42700.0,8.4,8.45,8.39,8.44,42700.0
2013-09-13 11:00:00,8.44,8.46,8.43,8.45,28900.0,8.44,8.46,8.43,8.45,28900.0
2013-09-13 11:30:00,8.45,8.45,8.4,8.4,29100.0,8.45,8.45,8.4,8.4,29100.0
2013-09-13 12:00:00,8.4,8.41,8.38,8.41,41700.0,8.4,8.41,8.38,8.41,41700.0
2013-09-13 12:30:00,8.4,8.44,8.4,8.41,23000.0,8.4,8.44,8.4,8.41,23000.0
2013-09-13 13:00:00,8.41,8.41,8.39,8.39,27600.0,8.41,8.41,8.39,8.39,27600.0
2013-09-13 13:30:00,8.4,8.43,8.4,8.41,28100.0,8.4,8.43,8.4,8.41,28100.0
2013-09-13 14:00:00,8.41,8.44,8.41,8.44,22000.0,8.41,8.44,8.41,8.44,22000.0
2013-09-13 14:30:00,8.44,8.47,8.43,8.46,37600.0,8.44,8.47,8.43,8.46,37600.0
2013-09-13 15:00:00,8.47,8.47,8.45,8.47,34500.0,8.47,8.47,8.45,8.47,34500.0
2013-09-13 15:30:00,8.47,8.49,8.44,8.46,120700.0,8.47,8.49,8.44,8.46,120700.0
2013-09-16 09:30:00,8.57,8.61,8.45,8.56,71800.0,8.57,8.61,8.45,8.56,71800.0
2013-09-16 10:00:00,8.56,8.61,8.5,8.58,48600.0,8.56,8.61,8.5,8.58,48600.0
2013-09-16 10:30:00,8.57,8.58,8.49,8.49,36500.0,8.57,8.58,8.49,8.49,36500.0
2013-09-16 11:00:00,8.49,8.52,8.46,8.51,24500.0,8.49,8.52,8.46,8.51,24500.0
2013-09-16 11:30:00,8.5,8.53,8.5,8.51,26700.0,8.5,8.53,8.5,8.51,26700.0
2013-09-16 12:00:00,8.51,8.52,8.5,8.5,12900.0,8.51,8.52,8.5,8.5,12900.0
2013-09-16 12:30:00,8.5,8.5,8.49,8.49,12700.0,8.5,8.5,8.49,8.49,12700.0
2013-09-16 13:00:00,8.48,8.49,8.48,8.49,12300.0,8.48,8.49,8.48,8.49,12300.0
2013-09-16 13:30:00,8.5,8.5,8.43,8.46,25000.0,8.5,8.5,8.43,8.46,25000.0
2013-09-16 14:00:00,8.45,8.45,8.42,8.44,21300.0,8.45,8.45,8.42,8.44,21300.0
2013-09-16 14:30:00,8.44,8.44,8.4,8.41,36300.0,8.44,8.44,8.4,8.41,36300.0
2013-09-16 15:00:00,8.4,8.43,8.4,8.43,30100.0,8.4,8.43,8.4,8.43,30100.0
2013-09-16 15:30:00,8.43,8.44,8.41,8.43,122000.0,8.43,8.44,8.41,8.43,122000.0
2013-09-17 09:30:00,8.43,8.48,8.4,8.42,21500.0,8.43,8.48,8.4,8.42,21500.0
2013-09-17 10:00:00,8.42,8.43,8.4,8.41,21300.0,8.42,8.43,8.4,8.41,21300.0
2013-09-17 10:30:00,8.41,8.47,8.41,8.47,57200.0,8.41,8.47,8.41,8.47,57200.0
2013-09-17 11:00:00,8.48,8.48,8.4,8.41,30900.0,8.48,8.48,8.4,8.41,30900.0
2013-09-17 11:30:00,8.41,8.41,8.39,8.41,17100.0,8.41,8.41,8.39,8.41,17100.0
2013-09-17 12:00:00,8.41,8.42,8.4,8.42,7100.0,8.41,8.42,8.4,8.42,7100.0
2013-09-17 12:30:00,8.42,8.44,8.41,8.42,18600.0,8.42,8.44,8.41,8.42,18600.0
2013-09-17 13:00:00,8.44,8.46,8.44,8.45,9900.0,8.44,8.46,8.44,8.45,9900.0
2013-09-17 13:30:00,8.45,8.49,8.45,8.48,12700.0,8.45,8.49,8.45,8.48,12700.0
2013-09-17 14:00:00,8.48,8.51,8.48,8.51,18900.0,8.48,8.51,8.48,8.51,18900.0
2013-09-17 14:30:00,8.51,8.52,8.5,8.5,12800.0,8.51,8.52,8.5,8.5,12800.0
2013-09-17 15:00:00,8.51,8.53,8.5,8.53,22600.0,8.51,8.53,8.5,8.53,22600.0
2013-09-17 15:30:00,8.52,8.53,8.5,8.52,53500.0,8.52,8.53,8.5,8.52,53500.0
2013-09-18 09:30:00,8.56,8.62,8.49,8.49,28100.0,8.56,8.62,8.49,8.49,28100.0
2013-09-18 10:00:00,8.49,8.49,8.44,8.46,25400.0,8.49,8.49,8.44,8.46,25400.0
2013-09-18 10:30:00,8.46,8.47,8.44,8.44,18500.0,8.46,8.47,8.44,8.44,18500.0
2013-09-18 11:00:00,8.44,8.44,8.41,8.42,16500.0,8.44,8.44,8.41,8.42,16500.0
2013-09-18 11:30:00,8.42,8.43,8.4,8.4,11900.0,8.42,8.43,8.4,8.4,11900.0
2013-09-18 12:00:00,8.4,8.42,8.4,8.4,4300.0,8.4,8.42,8.4,8.4,4300.0
2013-09-18 12:30:00,8.4,8.4,8.38,8.39,14700.0,8.4,8.4,8.38,8.39,14700.0
2013-09-18 13:00:00,8.39,8.45,8.39,8.44,10000.0,8.39,8.45,8.39,8.44,10000.0
2013-09-18 13:30:00,8.44,8.46,8.43,8.45,12600.0,8.44,8.46,8.43,8.45,12600.0
2013-09-18 14:00:00,8.46,8.61,8.46,8.6,119700.0,8.46,8.61,8.46,8.6,119700.0
2013-09-18 14:30:00,8.6,8.67,8.58,8.67,34400.0,8.6,8.67,8.58,8.67,34400.0
2013-09-18 15:00:00,8.67,8.67,8.65,8.65,44800.0,8.67,8.67,8.65,8.65,44800.0
2013-09-18 15:30:00,8.64,8.65,8.63,8.64,71000.0,8.64,8.65,8.63,8.64,71000.0
2013-09-19 09:30:00,8.68,8.81,8.64,8.68,55800.0,8.68,8.81,8.64,8.68,55800.0
2013-09-19 10:00:00,8.69,8.78,8.69,8.77,69100.0,8.69,8.78,8.69,8.77,69100.0
2013-09-19 10:30:00,8.77,8.77,8.7,8.71,36600.0,8.77,8.77,8.7,8.71,36600.0
2013-09-19 11:00:00,8.7,8.71,8.68,8.7,17300.0,8.7,8.71,8.68,8.7,17300.0
2013-09-19 11:30:00,8.71,8.73,8.69,8.71,18900.0,8.71,8.73,8.69,8.71,18900.0
2013-09-19 12:00:00,8.71,8.72,8.69,8.71,15500.0,8.71,8.72,8.69,8.71,15500.0
2013-09-19 12:30:00,8.71,8.71,8.7,8.71,19700.0,8.71,8.71,8.7,8.71,19700.0
2013-09-19 13:00:00,8.71,8.73,8.7,8.72,14500.0,8.71,8.73,8.7,8.72,14500.0
2013-09-19 13:30:00,8.72,8.72,8.7,8.72,14600.0,8.72,8.72,8.7,8.72,14600.0
2013-09-19 14:00:00,8.71,8.76,8.71,8.76,44900.0,8.71,8.76,8.71,8.76,44900.0
2013-09-19 14:30:00,8.76,8.8,8.75,8.79,36200.0,8.76,8.8,8.75,8.79,36200.0
2013-09-19 15:00:00,8.8,8.82,8.79,8.8,67400.0,8.8,8.82,8.79,8.8,67400.0
2013-09-19 15:30:00,8.81,8.83,8.8,8.82,86900.0,8.81,8.83,8.8,8.82,86900.0
2013-09-20 09:30:00,8.91,8.99,8.87,8.98,261000.0,8.91,8.99,8.87,8.98,261000.0
2013-09-20 10:00:00,8.98,9.24,8.97,9.21,330300.0,8.98,9.24,8.97,9.21,330300.0
2013-09-20 10:30:00,9.2,9.22,9.07,9.1,196900.0,9.2,9.22,9.07,9.1,196900.0
2013-09-20 11:00:00,9.1,9.13,9.02,9.04,51600.0,9.1,9.13,9.02,9.04,51600.0
2013-09-20 11:30:00,9.04,9.05,9.0,9.02,45400.0,9.04,9.05,9.0,9.02,45400.0
2013-09-20 12:00:00,9.01,9.03,8.97,8.99,43400.0,9.01,9.03,8.97,8.99,43400.0
2013-09-20 12:30:00,8.99,9.02,8.96,9.02,28000.0,8.99,9.02,8.96,9.02,28000.0
2013-09-20 13:00:00,9.02,9.03,9.0,9.02,23300.0,9.02,9.03,9.0,9.02,23300.0
2013-09-20 13:30:00,9.02,9.03,8.99,8.99,68100.0,9.02,9.03,8.99,8.99,68100.0
2013-09-20 14:00:00,9.0,9.0,8.95,8.97,40200.0,9.0,9.0,8.95,8.97,40200.0
2013-09-20 14:30:00,8.96,8.97,8.89,8.91,57800.0,8.96,8.97,8.89,8.91,57800.0
2013-09-20 15:00:00,8.91,8.93,8.9,8.9,44800.0,8.91,8.93,8.9,8.9,44800.0
2013-09-20 15:30:00,8.9,8.92,8.88,8.9,156500.0,8.9,8.92,8.88,8.9,156500.0
2013-09-23 09:30:00,8.9,8.94,8.84,8.84,158400.0,8.9,8.94,8.84,8.84,158400.0
2013-09-23 10:00:00,8.84,8.94,8.84,8.87,138000.0,8.84,8.94,8.84,8.87,138000.0
2013-09-23 10:30:00,8.87,8.9,8.84,8.85,45800.0,8.87,8.9,8.84,8.85,45800.0
2013-09-23 11:00:00,8.86,8.89,8.77,8.79,55100.0,8.86,8.89,8.77,8.79,55100.0
2013-09-23 11:30:00,8.79,8.8,8.77,8.79,34500.0,8.79,8.8,8.77,8.79,34500.0
2013-09-23 12:00:00,8.79,8.83,8.79,8.8,31200.0,8.79,8.83,8.79,8.8,31200.0
2013-09-23 12:30:00,8.8,8.83,8.8,8.83,11700.0,8.8,8.83,8.8,8.83,11700.0
2013-09-23 13:00:00,8.82,8.83,8.79,8.83,15500.0,8.82,8.83,8.79,8.83,15500.0
2013-09-23 13:30:00,8.83,8.91,8.83,8.91,89800.0,8.83,8.91,8.83,8.91,89800.0
2013-09-23 14:00:00,8.92,8.93,8.88,8.9,23900.0,8.92,8.93,8.88,8.9,23900.0
2013-09-23 14:30:00,8.89,8.92,8.89,8.92,10700.0,8.89,8.92,8.89,8.92,10700.0
2013-09-23 15:00:00,8.91,8.91,8.86,8.86,43200.0,8.91,8.91,8.86,8.86,43200.0
2013-09-23 15:30:00,8.86,8.9,8.85,8.89,81600.0,8.86,8.9,8.85,8.89,81600.0
2013-09-24 09:30:00,8.89,8.96,8.85,8.96,53500.0,8.89,8.96,8.85,8.96,53500.0
2013-09-24 10:00:00,8.94,8.97,8.91,8.97,86200.0,8.94,8.97,8.91,8.97,86200.0
2013-09-24 10:30:00,8.97,9.07,8.97,9.06,161600.0,8.97,9.07,8.97,9.06,161600.0
2013-09-24 11:00:00,9.06,9.4,9.05,9.31,752700.0,9.06,9.4,9.05,9.31,752700.0
2013-09-24 11:30:00,9.31,9.33,9.17,9.31,168200.0,9.31,9.33,9.17,9.31,168200.0
2013-09-24 12:00:00,9.32,9.32,9.24,9.26,52800.0,9.32,9.32,9.24,9.26,52800.0
2013-09-24 12:30:00,9.26,9.27,9.2,9.2,31000.0,9.26,9.27,9.2,9.2,31000.0
2013-09-24 13:00:00,9.21,9.23,9.16,9.22,36200.0,9.21,9.23,9.16,9.22,36200.0
2013-09-24 13:30:00,9.21,9.26,9.2,9.21,42100.0,9.21,9.26,9.2,9.21,42100.0
2013-09-24 14:00:00,9.21,9.27,9.2,9.23,41500.0,9.21,9.27,9.2,9.23,41500.0
2013-09-24 14:30:00,9.23,9.31,9.23,9.3,64300.0,9.23,9.31,9.23,9.3,64300.0
2013-09-24 15:00:00,9.3,9.3,9.24,9.25,34800.0,9.3,9.3,9.24,9.25,34800.0
2013-09-24 15:30:00,9.25,9.28,9.23,9.25,139600.0,9.25,9.28,9.23,9.25,139600.0
2013-09-25 09:30:00,9.29,9.31,9.15,9.16,99200.0,9.29,9.31,9.15,9.16,99200.0
2013-09-25 10:00:00,9.15,9.28,9.11,9.27,43600.0,9.15,9.28,9.11,9.27,43600.0
2013-09-25 10:30:00,9.27,9.33,9.23,9.33,53700.0,9.27,9.33,9.23,9.33,53700.0
2013-09-25 11:00:00,9.33,9.38,9.31,9.37,49300.0,9.33,9.38,9.31,9.37,49300.0
2013-09-25 11:30:00,9.37,9.39,9.36,9.39,26500.0,9.37,9.39,9.36,9.39,26500.0
2013-09-25 12:00:00,9.39,9.39,9.33,9.35,45900.0,9.39,9.39,9.33,9.35,45900.0
2013-09-25 12:30:00,9.36,9.37,9.34,9.36,36400.0,9.36,9.37,9.34,9.36,36400.0
2013-09-25 13:00:00,9.36,9.37,9.27,9.27,66400.0,9.36,9.37,9.27,9.27,66400.0
2013-09-25 13:30:00,9.26,9.26,9.2,9.21,61200.0,9.26,9.26,9.2,9.21,61200.0
2013-09-25 14:00:00,9.2,9.22,9.15,9.17,61000.0,9.2,9.22,9.15,9.17,61000.0
2013-09-25 14:30:00,9.16,9.18,9.12,9.12,64200.0,9.16,9.18,9.12,9.12,64200.0
2013-09-25 15:00:00,9.12,9.19,9.1,9.18,38800.0,9.12,9.19,9.1,9.18,38800.0
2013-09-25 15:30:00,9.18,9.18,9.14,9.14,52300.0,9.18,9.18,9.14,9.14,52300.0
2013-09-26 09:30:00,9.15,9.16,9.01,9.09,45300.0,9.15,9.16,9.01,9.09,45300.0
2013-09-26 10:00:00,9.07,9.11,9.03,9.04,15500.0,9.07,9.11,9.03,9.04,15500.0
2013-09-26 10:30:00,9.05,9.06,8.99,9.02,26300.0,9.05,9.06,8.99,9.02,26300.0
2013-09-26 11:00:00,9.01,9.09,8.97,9.08,38400.0,9.01,9.09,8.97,9.08,38400.0
2013-09-26 11:30:00,9.07,9.09,9.06,9.08,9700.0,9.07,9.09,9.06,9.08,9700.0
2013-09-26 12:00:00,9.08,9.11,9.08,9.11,15500.0,9.08,9.11,9.08,9.11,15500.0
2013-09-26 12:30:00,9.11,9.12,9.1,9.1,10000.0,9.11,9.12,9.1,9.1,10000.0
2013-09-26 13:00:00,9.09,9.13,9.09,9.12,22800.0,9.09,9.13,9.09,9.12,22800.0
2013-09-26 13:30:00,9.12,9.13,9.06,9.06,21400.0,9.12,9.13,9.06,9.06,21400.0
2013-09-26 14:00:00,9.06,9.08,9.05,9.05,90900.0,9.06,9.08,9.05,9.05,90900.0
2013-09-26 14:30:00,9.05,9.06,9.03,9.04,38800.0,9.05,9.06,9.03,9.04,38800.0
2013-09-26 15:00:00,9.04,9.05,9.03,9.04,68100.0,9.04,9.05,9.03,9.04,68100.0
2013-09-26 15:30:00,9.04,9.07,9.03,9.07,144400.0,9.04,9.07,9.03,9.07,144400.0
2013-09-27 09:30:00,9.01,9.11,9.01,9.03,39300.0,9.01,9.11,9.01,9.03,39300.0
2013-09-27 10:00:00,9.04,9.17,9.02,9.14,48500.0,9.04,9.17,9.02,9.14,48500.0
2013-09-27 10:30:00,9.15,9.21,9.14,9.16,22900.0,9.15,9.21,9.14,9.16,22900.0
2013-09-27 11:00:00,9.16,9.19,9.15,9.17,15000.0,9.16,9.19,9.15,9.17,15000.0
2013-09-27 11:30:00,9.17,9.19,9.14,9.16,27100.0,9.17,9.19,9.14,9.16,27100.0
2013-09-27 12:00:00,9.16,9.17,9.14,9.17,29800.0,9.16,9.17,9.14,9.17,29800.0
2013-09-27 12:30:00,9.16,9.17,9.12,9.14,26000.0,9.16,9.17,9.12,9.14,26000.0
2013-09-27 13:00:00,9.14,9.15,9.12,9.13,24100.0,9.14,9.15,9.12,9.13,24100.0
2013-09-27 13:30:00,9.14,9.15,9.11,9.12,15100.0,9.14,9.15,9.11,9.12,15100.0
2013-09-27 14:00:00,9.12,9.14,9.1,9.12,8600.0,9.12,9.14,9.1,9.12,8600.0
2013-09-27 14:30:00,9.11,9.13,9.09,9.12,18700.0,9.11,9.13,9.09,9.12,18700.0
2013-09-27 15:00:00,9.12,9.13,9.09,9.13,23300.0,9.12,9.13,9.09,9.13,23300.0
2013-09-27 15:30:00,9.14,9.19,9.13,9.17,162000.0,9.14,9.19,9.13,9.17,162000.0
2013-09-30 09:30:00,9.0,9.09,8.91,9.08,167100.0,9.0,9.09,8.91,9.08,167100.0
2013-09-30 10:00:00,9.09,9.22,9.07,9.2,97700.0,9.09,9.22,9.07,9.2,97700.0
2013-09-30 10:30:00,9.2,9.25,9.12,9.25,67400.0,9.2,9.25,9.12,9.25,67400.0
2013-09-30 11:00:00,9.25,9.29,9.23,9.28,61200.0,9.25,9.29,9.23,9.28,61200.0
2013-09-30 11:30:00,9.28,9.37,9.28,9.35,86800.0,9.28,9.37,9.28,9.35,86800.0
2013-09-30 12:00:00,9.34,9.38,9.32,9.38,48400.0,9.34,9.38,9.32,9.38,48400.0
2013-09-30 12:30:00,9.38,9.43,9.37,9.4,68000.0,9.38,9.43,9.37,9.4,68000.0
2013-09-30 13:00:00,9.4,9.45,9.39,9.44,51900.0,9.4,9.45,9.39,9.44,51900.0
2013-09-30 13:30:00,9.44,9.48,9.42,9.44,77500.0,9.44,9.48,9.42,9.44,77500.0
2013-09-30 14:00:00,9.45,9.47,9.43,9.45,55500.0,9.45,9.47,9.43,9.45,55500.0
2013-09-30 14:30:00,9.45,9.48,9.45,9.47,74200.0,9.45,9.48,9.45,9.47,74200.0
2013-09-30 15:00:00,9.47,9.48,9.45,9.45,104800.0,9.47,9.48,9.45,9.45,104800.0
2013-09-30 15:30:00,9.46,9.46,9.37,9.4,223700.0,9.46,9.46,9.37,9.4,223700.0
2013-10-01 09:30:00,9.45,9.56,9.35,9.4,204600.0,9.45,9.56,9.35,9.4,204600.0
2013-10-01 10:00:00,9.41,9.48,9.38,9.45,21400.0,9.41,9.48,9.38,9.45,21400.0
2013-10-01 10:30:00,9.46,9.55,9.43,9.52,45100.0,9.46,9.55,9.43,9.52,45100.0
2013-10-01 11:00:00,9.52,9.58,9.49,9.56,65300.0,9.52,9.58,9.49,9.56,65300.0
2013-10-01 11:30:00,9.56,9.59,9.54,9.55,29800.0,9.56,9.59,9.54,9.55,29800.0
2013-10-01 12:00:00,9.55,9.62,9.55,9.61,40200.0,9.55,9.62,9.55,9.61,40200.0
2013-10-01 12:30:00,9.61,9.61,9.51,9.54,56200.0,9.61,9.61,9.51,9.54,56200.0
2013-10-01 13:00:00,9.54,9.59,9.54,9.57,37400.0,9.54,9.59,9.54,9.57,37400.0
2013-10-01 13:30:00,9.56,9.59,9.54,9.57,34200.0,9.56,9.59,9.54,9.57,34200.0
2013-10-01 14:00:00,9.58,9.61,9.57,9.6,96300.0,9.58,9.61,9.57,9.6,96300.0
2013-10-01 14:30:00,9.61,9.64,9.6,9.63,53800.0,9.61,9.64,9.6,9.63,53800.0
2013-10-01 15:00:00,9.62,9.64,9.61,9.62,35500.0,9.62,9.64,9.61,9.62,35500.0
2013-10-01 15:30:00,9.62,9.69,9.62,9.68,212500.0,9.62,9.69,9.62,9.68,212500.0
2013-10-02 09:30:00,9.59,9.67,9.52,9.53,67700.0,9.59,9.67,9.52,9.53,67700.0
2013-10-02 10:00:00,9.53,9.54,9.4,9.49,40700.0,9.53,9.54,9.4,9.49,40700.0
2013-10-02 10:30:00,9.5,9.56,9.47,9.53,43500.0,9.5,9.56,9.47,9.53,43500.0
2013-10-02 11:00:00,9.52,9.52,9.45,9.45,18500.0,9.52,9.52,9.45,9.45,18500.0
2013-10-02 11:30:00,9.46,9.49,9.44,9.48,32000.0,9.46,9.49,9.44,9.48,32000.0
2013-10-02 12:00:00,9.48,9.51,9.47,9.47,27300.0,9.48,9.51,9.47,9.47,27300.0
2013-10-02 12:30:00,9.48,9.5,9.48,9.48,15000.0,9.48,9.5,9.48,9.48,15000.0
2013-10-02 13:00:00,9.48,9.49,9.46,9.48,13600.0,9.48,9.49,9.46,9.48,13600.0
2013-10-02 13:30:00,9.47,9.52,9.46,9.51,27600.0,9.47,9.52,9.46,9.51,27600.0
2013-10-02 14:00:00,9.51,9.53,9.49,9.53,25300.0,9.51,9.53,9.49,9.53,25300.0
2013-10-02 14:30:00,9.53,9.55,9.49,9.55,48600.0,9.53,9.55,9.49,9.55,48600.0
2013-10-02 15:00:00,9.55,9.57,9.53,9.54,27600.0,9.55,9.57,9.53,9.54,27600.0
2013-10-02 15:30:00,9.54,9.56,9.52,9.55,83200.0,9.54,9.56,9.52,9.55,83200.0
2013-10-03 09:30:00,9.52,9.57,9.46,9.47,24700.0,9.52,9.57,9.46,9.47,24700.0
2013-10-03 10:00:00,9.47,9.48,9.29,9.31,61400.0,9.47,9.48,9.29,9.31,61400.0
2013-10-03 10:30:00,9.31,9.35,9.17,9.35,79600.0,9.31,9.35,9.17,9.35,79600.0
2013-10-03 11:00:00,9.34,9.37,9.27,9.3,44900.0,9.34,9.37,9.27,9.3,44900.0
2013-10-03 11:30:00,9.3,9.34,9.17,9.19,63300.0,9.3,9.34,9.17,9.19,63300.0
2013-10-03 12:00:00,9.2,9.21,9.12,9.18,101900.0,9.2,9.21,9.12,9.18,101900.0
2013-10-03 12:30:00,9.19,9.25,9.18,9.24,19100.0,9.19,9.25,9.18,9.24,19100.0
2013-10-03 13:00:00,9.24,9.33,9.23,9.32,36000.0,9.24,9.33,9.23,9.32,36000.0
2013-10-03 13:30:00,9.32,9.36,9.3,9.36,26500.0,9.32,9.36,9.3,9.36,26500.0
2013-10-03 14:00:00,9.36,9.36,9.27,9.36,31500.0,9.36,9.36,9.27,9.36,31500.0
2013-10-03 14:30:00,9.34,9.39,9.31,9.39,19200.0,9.34,9.39,9.31,9.39,19200.0
2013-10-03 15:00:00,9.37,9.38,9.34,9.36,21000.0,9.37,9.38,9.34,9.36,21000.0
2013-10-03 15:30:00,9.37,9.37,9.32,9.33,62300.0,9.37,9.37,9.32,9.33,62300.0
2013-10-04 09:30:00,9.29,9.38,9.24,9.34,31000.0,9.29,9.38,9.24,9.34,31000.0
2013-10-04 10:00:00,9.34,9.35,9.31,9.34,15900.0,9.34,9.35,9.31,9.34,15900.0
2013-10-04 10:30:00,9.34,9.4,9.34,9.37,7300.0,9.34,9.4,9.34,9.37,7300.0
2013-10-04 11:00:00,9.36,9.4,9.35,9.37,16600.0,9.36,9.4,9.35,9.37,16600.0
2013-10-04 11:30:00,9.37,9.41,9.37,9.39,12800.0,9.37,9.41,9.37,9.39,12800.0
2013-10-04 12:00:00,9.39,9.44,9.37,9.42,15300.0,9.39,9.44,9.37,9.42,15300.0
2013-10-04 12:30:00,9.42,9.44,9.41,9.41,9100.0,9.42,9.44,9.41,9.41,9100.0
2013-10-04 13:00:00,9.4,9.41,9.39,9.39,8500.0,9.4,9.41,9.39,9.39,8500.0
2013-10-04 13:30:00,9.4,9.4,9.37,9.38,18200.0,9.4,9.4,9.37,9.38,18200.0
2013-10-04 14:00:00,9.38,9.41,9.38,9.38,15800.0,9.38,9.41,9.38,9.38,15800.0
2013-10-04 14:30:00,9.38,9.41,9.37,9.39,28400.0,9.38,9.41,9.37,9.39,28400.0
2013-10-04 15:00:00,9.4,9.4,9.36,9.37,18600.0,9.4,9.4,9.36,9.37,18600.0
2013-10-04 15:30:00,9.38,9.38,9.35,9.37,81100.0,9.38,9.38,9.35,9.37,81100.0
2013-10-07 09:30:00,9.25,9.25,9.15,9.2,45900.0,9.25,9.25,9.15,9.2,45900.0
2013-10-07 10:00:00,9.2,9.32,9.18,9.28,81000.0,9.2,9.32,9.18,9.28,81000.0
2013-10-07 10:30:00,9.28,9.35,9.27,9.29,20600.0,9.28,9.35,9.27,9.29,20600.0
2013-10-07 11:00:00,9.29,9.29,9.23,9.25,23800.0,9.29,9.29,9.23,9.25,23800.0
2013-10-07 11:30:00,9.25,9.28,9.24,9.26,10200.0,9.25,9.28,9.24,9.26,10200.0
2013-10-07 12:00:00,9.27,9.27,9.22,9.24,19900.0,9.27,9.27,9.22,9.24,19900.0
2013-10-07 12:30:00,9.24,9.25,9.2,9.21,13500.0,9.24,9.25,9.2,9.21,13500.0
2013-10-07 13:00:00,9.22,9.25,9.22,9.23,5700.0,9.22,9.25,9.22,9.23,5700.0
2013-10-07 13:30:00,9.24,9.25,9.21,9.25,8700.0,9.24,9.25,9.21,9.25,8700.0
2013-10-07 14:00:00,9.24,9.25,9.22,9.23,12100.0,9.24,9.25,9.22,9.23,12100.0
2013-10-07 14:30:00,9.22,9.24,9.21,9.23,17400.0,9.22,9.24,9.21,9.23,17400.0
2013-10-07 15:00:00,9.23,9.24,9.18,9.18,26800.0,9.23,9.24,9.18,9.18,26800.0
2013-10-07 15:30:00,9.19,9.22,9.17,9.21,141000.0,9.19,9.22,9.17,9.21,141000.0
2013-10-08 09:30:00,9.24,9.32,9.2,9.29,31300.0,9.24,9.32,9.2,9.29,31300.0
2013-10-08 10:00:00,9.29,9.4,9.25,9.35,112500.0,9.29,9.4,9.25,9.35,112500.0
2013-10-08 10:30:00,9.35,9.37,9.27,9.29,43400.0,9.35,9.37,9.27,9.29,43400.0
2013-10-08 11:00:00,9.28,9.29,9.21,9.25,25600.0,9.28,9.29,9.21,9.25,25600.0
2013-10-08 11:30:00,9.24,9.24,9.12,9.16,33200.0,9.24,9.24,9.12,9.16,33200.0
2013-10-08 12:00:00,9.16,9.16,8.97,9.02,123200.0,9.16,9.16,8.97,9.02,123200.0
2013-10-08 12:30:00,9.03,9.06,9.01,9.03,18700.0,9.03,9.06,9.01,9.03,18700.0
2013-10-08 13:00:00,9.03,9.04,9.0,9.02,18500.0,9.03,9.04,9.0,9.02,18500.0
2013-10-08 13:30:00,9.04,9.05,9.0,9.0,22400.0,9.04,9.05,9.0,9.0,22400.0
2013-10-08 14:00:00,9.0,9.01,8.94,9.0,56700.0,9.0,9.01,8.94,9.0,56700.0
2013-10-08 14:30:00,9.01,9.01,8.96,8.99,27600.0,9.01,9.01,8.96,8.99,27600.0
2013-10-08 15:00:00,8.99,9.05,8.98,9.04,43800.0,8.99,9.05,8.98,9.04,43800.0
2013-10-08 15:30:00,9.04,9.05,9.01,9.04,125500.0,9.04,9.05,9.01,9.04,125500.0
2013-10-09 09:30:00,9.11,9.11,8.92,8.99,48400.0,9.11,9.11,8.92,8.99,48400.0
2013-10-09 10:00:00,8.99,9.05,8.89,9.04,92000.0,8.99,9.05,8.89,9.04,92000.0
2013-10-09 10:30:00,9.04,9.07,8.86,8.86,55100.0,9.04,9.07,8.86,8.86,55100.0
2013-10-09 11:00:00,8.87,8.98,8.87,8.95,99400.0,8.87,8.98,8.87,8.95,99400.0
2013-10-09 11:30:00,8.95,8.99,8.94,8.95,58100.0,8.95,8.99,8.94,8.95,58100.0
2013-10-09 12:00:00,8.96,9.01,8.93,8.98,55300.0,8.96,9.01,8.93,8.98,55300.0
2013-10-09 12:30:00,8.99,9.03,8.98,8.99,22100.0,8.99,9.03,8.98,8.99,22100.0
2013-10-09 13:00:00,8.99,9.14,8.99,9.11,32300.0,8.99,9.14,8.99,9.11,32300.0
2013-10-09 13:30:00,9.12,9.13,9.09,9.12,17900.0,9.12,9.13,9.09,9.12,17900.0
2013-10-09 14:00:00,9.12,9.13,9.09,9.13,27800.0,9.12,9.13,9.09,9.13,27800.0
2013-10-09 14:30:00,9.13,9.15,9.11,9.14,29300.0,9.13,9.15,9.11,9.14,29300.0
2013-10-09 15:00:00,9.13,9.14,9.1,9.11,36600.0,9.13,9.14,9.1,9.11,36600.0
2013-10-09 15:30:00,9.11,9.12,9.05,9.05,198300.0,9.11,9.12,9.05,9.05,198300.0
2013-10-10 09:30:00,9.19,9.34,9.14,9.34,78500.0,9.19,9.34,9.14,9.34,78500.0
2013-10-10 10:00:00,9.33,9.33,9.24,9.31,53900.0,9.33,9.33,9.24,9.31,53900.0
2013-10-10 10:30:00,9.32,9.41,9.31,9.36,63100.0,9.32,9.41,9.31,9.36,63100.0
2013-10-10 11:00:00,9.37,9.37,9.32,9.37,53200.0,9.37,9.37,9.32,9.37,53200.0
2013-10-10 11:30:00,9.37,9.44,9.36,9.43,57100.0,9.37,9.44,9.36,9.43,57100.0
2013-10-10 12:00:00,9.43,9.44,9.37,9.41,25500.0,9.43,9.44,9.37,9.41,25500.0
2013-10-10 12:30:00,9.41,9.44,9.4,9.41,25500.0,9.41,9.44,9.4,9.41,25500.0
2013-10-10 13:00:00,9.4,9.41,9.37,9.4,28300.0,9.4,9.41,9.37,9.4,28300.0
2013-10-10 13:30:00,9.41,9.45,9.4,9.43,46200.0,9.41,9.45,9.4,9.43,46200.0
2013-10-10 14:00:00,9.44,9.48,9.43,9.46,60500.0,9.44,9.48,9.43,9.46,60500.0
2013-10-10 14:30:00,9.46,9.48,9.45,9.46,28500.0,9.46,9.48,9.45,9.46,28500.0
2013-10-10 15:00:00,9.45,9.5,9.45,9.5,79700.0,9.45,9.5,9.45,9.5,79700.0
2013-10-10 15:30:00,9.5,9.5,9.42,9.44,139900.0,9.5,9.5,9.42,9.44,139900.0
2013-10-11 09:30:00,9.42,9.48,9.32,9.44,66000.0,9.42,9.48,9.32,9.44,66000.0
2013-10-11 10:00:00,9.45,9.45,9.36,9.38,59600.0,9.45,9.45,9.36,9.38,59600.0
2013-10-11 10:30:00,9.38,9.38,9.26,9.33,27300.0,9.38,9.38,9.26,9.33,27300.0
2013-10-11 11:00:00,9.33,9.36,9.32,9.33,33300.0,9.33,9.36,9.32,9.33,33300.0
2013-10-11 11:30:00,9.33,9.44,9.33,9.44,30200.0,9.33,9.44,9.33,9.44,30200.0
2013-10-11 12:00:00,9.45,9.47,9.42,9.44,38700.0,9.45,9.47,9.42,9.44,38700.0
2013-10-11 12:30:00,9.44,9.49,9.44,9.49,30300.0,9.44,9.49,9.44,9.49,30300.0
2013-10-11 13:00:00,9.49,9.52,9.47,9.49,41900.0,9.49,9.52,9.47,9.49,41900.0
2013-10-11 13:30:00,9.49,9.52,9.45,9.49,27100.0,9.49,9.52,9.45,9.49,27100.0
2013-10-11 14:00:00,9.48,9.49,9.43,9.44,44900.0,9.48,9.49,9.43,9.44,44900.0
2013-10-11 14:30:00,9.44,9.44,9.42,9.43,28400.0,9.44,9.44,9.42,9.43,28400.0
2013-10-11 15:00:00,9.43,9.43,9.33,9.34,92900.0,9.43,9.43,9.33,9.34,92900.0
2013-10-11 15:30:00,9.35,9.36,9.29,9.31,238800.0,9.35,9.36,9.29,9.31,238800.0
2013-10-14 09:30:00,9.18,9.31,9.12,9.3,76300.0,9.18,9.31,9.12,9.3,76300.0
2013-10-14 10:00:00,9.31,9.52,9.3,9.52,113200.0,9.31,9.52,9.3,9.52,113200.0
2013-10-14 10:30:00,9.51,9.6,9.49,9.5,125000.0,9.51,9.6,9.49,9.5,125000.0
2013-10-14 11:00:00,9.5,9.51,9.43,9.46,60000.0,9.5,9.51,9.43,9.46,60000.0
2013-10-14 11:30:00,9.47,9.62,9.47,9.61,65500.0,9.47,9.62,9.47,9.61,65500.0
2013-10-14 12:00:00,9.61,9.64,9.59,9.64,44800.0,9.61,9.64,9.59,9.64,44800.0
2013-10-14 12:30:00,9.63,9.68,9.62,9.67,56800.0,9.63,9.68,9.62,9.67,56800.0
2013-10-14 13:00:00,9.67,9.72,9.65,9.67,48900.0,9.67,9.72,9.65,9.67,48900.0
2013-10-14 13:30:00,9.68,9.68,9.62,9.64,23200.0,9.68,9.68,9.62,9.64,23200.0
2013-10-14 14:00:00,9.64,9.69,9.63,9.67,25600.0,9.64,9.69,9.63,9.67,25600.0
2013-10-14 14:30:00,9.67,9.68,9.61,9.61,41200.0,9.67,9.68,9.61,9.61,41200.0
2013-10-14 15:00:00,9.61,9.67,9.61,9.63,36200.0,9.61,9.67,9.61,9.63,36200.0
2013-10-14 15:30:00,9.63,9.64,9.58,9.61,118600.0,9.63,9.64,9.58,9.61,118600.0
2013-10-15 09:30:00,9.61,9.63,9.46,9.58,91200.0,9.61,9.63,9.46,9.58,91200.0
2013-10-15 10:00:00,9.58,9.59,9.48,9.5,96800.0,9.58,9.59,9.48,9.5,96800.0
2013-10-15 10:30:00,9.51,9.51,9.4,9.46,37800.0,9.51,9.51,9.4,9.46,37800.0
2013-10-15 11:00:00,9.45,9.58,9.44,9.57,71300.0,9.45,9.58,9.44,9.57,71300.0
2013-10-15 11:30:00,9.57,9.58,9.46,9.47,32900.0,9.57,9.58,9.46,9.47,32900.0
2013-10-15 12:00:00,9.46,9.46,9.39,9.42,32400.0,9.46,9.46,9.39,9.42,32400.0
2013-10-15 12:30:00,9.41,9.44,9.39,9.4,16100.0,9.41,9.44,9.39,9.4,16100.0
2013-10-15 13:00:00,9.41,9.43,9.36,9.36,25400.0,9.41,9.43,9.36,9.36,25400.0
2013-10-15 13:30:00,9.36,9.43,9.36,9.41,33800.0,9.36,9.43,9.36,9.41,33800.0
2013-10-15 14:00:00,9.42,9.42,9.37,9.38,32700.0,9.42,9.42,9.37,9.38,32700.0
2013-10-15 14:30:00,9.37,9.37,9.32,9.36,43600.0,9.37,9.37,9.32,9.36,43600.0
2013-10-15 15:00:00,9.36,9.42,9.32,9.41,30100.0,9.36,9.42,9.32,9.41,30100.0
2013-10-15 15:30:00,9.42,9.43,9.37,9.4,123600.0,9.42,9.43,9.37,9.4,123600.0
2013-10-16 09:30:00,9.45,9.57,9.36,9.49,143900.0,9.45,9.57,9.36,9.49,143900.0
2013-10-16 10:00:00,9.51,9.6,9.5,9.58,46600.0,9.51,9.6,9.5,9.58,46600.0
2013-10-16 10:30:00,9.59,9.59,9.52,9.55,32900.0,9.59,9.59,9.52,9.55,32900.0
2013-10-16 11:00:00,9.55,9.56,9.49,9.49,38600.0,9.55,9.56,9.49,9.49,38600.0
2013-10-16 11:30:00,9.5,9.51,9.44,9.45,30100.0,9.5,9.51,9.44,9.45,30100.0
2013-10-16 12:00:00,9.46,9.48,9.42,9.42,21200.0,9.46,9.48,9.42,9.42,21200.0
2013-10-16 12:30:00,9.43,9.5,9.41,9.5,20000.0,9.43,9.5,9.41,9.5,20000.0
2013-10-16 13:00:00,9.51,9.54,9.49,9.5,27300.0,9.51,9.54,9.49,9.5,27300.0
2013-10-16 13:30:00,9.5,9.54,9.5,9.53,96600.0,9.5,9.54,9.5,9.53,96600.0
2013-10-16 14:00:00,9.53,9.59,9.53,9.53,44100.0,9.53,9.59,9.53,9.53,44100.0
2013-10-16 14:30:00,9.52,9.57,9.52,9.55,39200.0,9.52,9.57,9.52,9.55,39200.0
2013-10-16 15:00:00,9.54,9.56,9.53,9.56,37700.0,9.54,9.56,9.53,9.56,37700.0
2013-10-16 15:30:00,9.56,9.57,9.53,9.55,128000.0,9.56,9.57,9.53,9.55,128000.0
2013-10-17 09:30:00,9.43,9.43,9.31,9.41,53200.0,9.43,9.43,9.31,9.41,53200.0
2013-10-17 10:00:00,9.39,9.41,9.36,9.41,10500.0,9.39,9.41,9.36,9.41,10500.0
2013-10-17 10:30:00,9.41,9.41,9.37,9.39,30800.0,9.41,9.41,9.37,9.39,30800.0
2013-10-17 11:00:00,9.4,9.52,9.4,9.52,147900.0,9.4,9.52,9.4,9.52,147900.0
2013-10-17 11:30:00,9.52,9.61,9.52,9.55,146200.0,9.52,9.61,9.52,9.55,146200.0
2013-10-17 12:00:00,9.54,9.57,9.54,9.57,23200.0,9.54,9.57,9.54,9.57,23200.0
2013-10-17 12:30:00,9.57,9.62,9.56,9.58,26900.0,9.57,9.62,9.56,9.58,26900.0
2013-10-17 13:00:00,9.59,9.63,9.58,9.62,45200.0,9.59,9.63,9.58,9.62,45200.0
2013-10-17 13:30:00,9.62,9.62,9.58,9.59,27700.0,9.62,9.62,9.58,9.59,27700.0
2013-10-17 14:00:00,9.59,9.62,9.58,9.59,42900.0,9.59,9.62,9.58,9.59,42900.0
2013-10-17 14:30:00,9.6,9.61,9.55,9.59,92400.0,9.6,9.61,9.55,9.59,92400.0
2013-10-17 15:00:00,9.6,9.65,9.59,9.59,57800.0,9.6,9.65,9.59,9.59,57800.0
2013-10-17 15:30:00,9.59,9.63,9.56,9.61,242900.0,9.59,9.63,9.56,9.61,242900.0
2013-10-18 09:30:00,9.74,9.75,9.43,9.53,392800.0,9.74,9.75,9.43,9.53,392800.0
2013-10-18 10:00:00,9.54,9.54,9.44,9.45,266200.0,9.54,9.54,9.44,9.45,266200.0
2013-10-18 10:30:00,9.45,9.46,9.35,9.36,128700.0,9.45,9.46,9.35,9.36,128700.0
2013-10-18 11:00:00,9.36,9.53,9.36,9.49,132800.0,9.36,9.53,9.36,9.49,132800.0
2013-10-18 11:30:00,9.49,9.51,9.4,9.46,66000.0,9.49,9.51,9.4,9.46,66000.0
2013-10-18 12:00:00,9.46,9.51,9.46,9.49,29000.0,9.46,9.51,9.46,9.49,29000.0
2013-10-18 12:30:00,9.49,9.49,9.47,9.49,31100.0,9.49,9.49,9.47,9.49,31100.0
2013-10-18 13:00:00,9.48,9.52,9.48,9.5,112300.0,9.48,9.52,9.48,9.5,112300.0
2013-10-18 13:30:00,9.51,9.51,9.49,9.5,23700.0,9.51,9.51,9.49,9.5,23700.0
2013-10-18 14:00:00,9.5,9.5,9.45,9.47,41800.0,9.5,9.5,9.45,9.47,41800.0
2013-10-18 14:30:00,9.47,9.49,9.45,9.45,29400.0,9.47,9.49,9.45,9.45,29400.0
2013-10-18 15:00:00,9.45,9.5,9.4,9.46,81700.0,9.45,9.5,9.4,9.46,81700.0
2013-10-18 15:30:00,9.47,9.49,9.44,9.49,160700.0,9.47,9.49,9.44,9.49,160700.0
2013-10-21 09:30:00,9.48,9.54,9.37,9.43,95700.0,9.48,9.54,9.37,9.43,95700.0
2013-10-21 10:00:00,9.43,9.43,9.22,9.23,204200.0,9.43,9.43,9.22,9.23,204200.0
2013-10-21 10:30:00,9.23,9.24,9.18,9.18,82700.0,9.23,9.24,9.18,9.18,82700.0
2013-10-21 11:00:00,9.19,9.29,9.16,9.28,74600.0,9.19,9.29,9.16,9.28,74600.0
2013-10-21 11:30:00,9.29,9.32,9.24,9.29,72900.0,9.29,9.32,9.24,9.29,72900.0
2013-10-21 12:00:00,9.3,9.31,9.28,9.3,26900.0,9.3,9.31,9.28,9.3,26900.0
2013-10-21 12:30:00,9.3,9.35,9.29,9.32,38900.0,9.3,9.35,9.29,9.32,38900.0
2013-10-21 13:00:00,9.32,9.32,9.27,9.27,37600.0,9.32,9.32,9.27,9.27,37600.0
2013-10-21 13:30:00,9.26,9.27,9.24,9.24,27400.0,9.26,9.27,9.24,9.24,27400.0
2013-10-21 14:00:00,9.24,9.24,9.19,9.21,62300.0,9.24,9.24,9.19,9.21,62300.0
2013-10-21 14:30:00,9.21,9.23,9.19,9.19,34200.0,9.21,9.23,9.19,9.19,34200.0
2013-10-21 15:00:00,9.2,9.24,9.19,9.23,51200.0,9.2,9.24,9.19,9.23,51200.0
2013-10-21 15:30:00,9.22,9.31,9.22,9.27,175500.0,9.22,9.31,9.22,9.27,175500.0
2013-10-22 09:30:00,9.29,9.31,9.1,9.11,81100.0,9.29,9.31,9.1,9.11,81100.0
2013-10-22 10:00:00,9.11,9.18,9.11,9.17,69700.0,9.11,9.18,9.11,9.17,69700.0
2013-10-22 10:30:00,9.17,9.17,9.01,9.13,112400.0,9.17,9.17,9.01,9.13,112400.0
2013-10-22 11:00:00,9.13,9.17,9.08,9.09,64800.0,9.13,9.17,9.08,9.09,64800.0
2013-10-22 11:30:00,9.1,9.22,9.08,9.21,35000.0,9.1,9.22,9.08,9.21,35000.0
2013-10-22 12:00:00,9.21,9.21,9.18,9.2,50600.0,9.21,9.21,9.18,9.2,50600.0
2013-10-22 12:30:00,9.2,9.23,9.19,9.21,51900.0,9.2,9.23,9.19,9.21,51900.0
2013-10-22 13:00:00,9.22,9.25,9.2,9.25,56100.0,9.22,9.25,9.2,9.25,56100.0
2013-10-22 13:30:00,9.25,9.3,9.24,9.29,36000.0,9.25,9.3,9.24,9.29,36000.0
2013-10-22 14:00:00,9.28,9.28,9.22,9.24,38400.0,9.28,9.28,9.22,9.24,38400.0
2013-10-22 14:30:00,9.25,9.29,9.24,9.24,34000.0,9.25,9.29,9.24,9.24,34000.0
2013-10-22 15:00:00,9.24,9.26,9.22,9.22,41600.0,9.24,9.26,9.22,9.22,41600.0
2013-10-22 15:30:00,9.22,9.22,9.18,9.2,386800.0,9.22,9.22,9.18,9.2,386800.0
2013-10-23 09:30:00,9.1,9.18,8.91,8.94,111900.0,9.1,9.18,8.91,8.94,111900.0
2013-10-23 10:00:00,8.94,8.95,8.88,8.89,86700.0,8.94,8.95,8.88,8.89,86700.0
2013-10-23 10:30:00,8.9,8.94,8.88,8.92,54100.0,8.9,8.94,8.88,8.92,54100.0
2013-10-23 11:00:00,8.92,8.96,8.91,8.94,20500.0,8.92,8.96,8.91,8.94,20500.0
2013-10-23 11:30:00,8.94,9.01,8.94,8.98,34600.0,8.94,9.01,8.94,8.98,34600.0
2013-10-23 12:00:00,8.99,9.01,8.97,8.97,47900.0,8.99,9.01,8.97,8.97,47900.0
2013-10-23 12:30:00,8.97,9.0,8.96,8.99,8400.0,8.97,9.0,8.96,8.99,8400.0
2013-10-23 13:00:00,8.99,9.03,8.98,9.01,39700.0,8.99,9.03,8.98,9.01,39700.0
2013-10-23 13:30:00,9.01,9.02,8.93,8.93,18100.0,9.01,9.02,8.93,8.93,18100.0
2013-10-23 14:00:00,8.93,8.98,8.92,8.92,98200.0,8.93,8.98,8.92,8.92,98200.0
2013-10-23 14:30:00,8.92,8.96,8.91,8.93,44300.0,8.92,8.96,8.91,8.93,44300.0
2013-10-23 15:00:00,8.93,8.94,8.9,8.93,86100.0,8.93,8.94,8.9,8.93,86100.0
2013-10-23 15:30:00,8.93,8.96,8.93,8.94,226100.0,8.93,8.96,8.93,8.94,226100.0
2013-10-24 09:30:00,8.9,9.0,8.85,8.88,77200.0,8.9,9.0,8.85,8.88,77200.0
2013-10-24 10:00:00,8.88,8.91,8.83,8.87,40200.0,8.88,8.91,8.83,8.87,40200.0
2013-10-24 10:30:00,8.88,8.91,8.85,8.91,66300.0,8.88,8.91,8.85,8.91,66300.0
2013-10-24 11:00:00,8.91,8.91,8.86,8.87,31400.0,8.91,8.91,8.86,8.87,31400.0
2013-10-24 11:30:00,8.86,8.92,8.83,8.84,70200.0,8.86,8.92,8.83,8.84,70200.0
2013-10-24 12:00:00,8.83,8.84,8.73,8.73,93600.0,8.83,8.84,8.73,8.73,93600.0
2013-10-24 12:30:00,8.74,8.75,8.68,8.69,94200.0,8.74,8.75,8.68,8.69,94200.0
2013-10-24 13:00:00,8.69,8.69,8.67,8.67,41400.0,8.69,8.69,8.67,8.67,41400.0
2013-10-24 13:30:00,8.67,8.67,8.65,8.66,36100.0,8.67,8.67,8.65,8.66,36100.0
2013-10-24 14:00:00,8.65,8.72,8.65,8.71,43800.0,8.65,8.72,8.65,8.71,43800.0
2013-10-24 14:30:00,8.71,8.75,8.7,8.7,39800.0,8.71,8.75,8.7,8.7,39800.0
2013-10-24 15:00:00,8.7,8.71,8.7,8.7,20700.0,8.7,8.71,8.7,8.7,20700.0
2013-10-24 15:30:00,8.71,8.72,8.69,8.7,127000.0,8.71,8.72,8.69,8.7,127000.0
2013-10-25 09:30:00,8.72,8.77,8.69,8.75,97900.0,8.72,8.77,8.69,8.75,97900.0
2013-10-25 10:00:00,8.75,8.8,8.75,8.77,72600.0,8.75,8.8,8.75,8.77,72600.0
2013-10-25 10:30:00,8.76,8.77,8.67,8.69,53000.0,8.76,8.77,8.67,8.69,53000.0
2013-10-25 11:00:00,8.68,8.69,8.65,8.66,51500.0,8.68,8.69,8.65,8.66,51500.0
2013-10-25 11:30:00,8.66,8.69,8.61,8.62,65100.0,8.66,8.69,8.61,8.62,65100.0
2013-10-25 12:00:00,8.61,8.61,8.56,8.6,56100.0,8.61,8.61,8.56,8.6,56100.0
2013-10-25 12:30:00,8.6,8.62,8.6,8.62,17800.0,8.6,8.62,8.6,8.62,17800.0
2013-10-25 13:00:00,8.63,8.63,8.58,8.58,34100.0,8.63,8.63,8.58,8.58,34100.0
2013-10-25 13:30:00,8.59,8.6,8.58,8.58,19500.0,8.59,8.6,8.58,8.58,19500.0
2013-10-25 14:00:00,8.58,8.59,8.56,8.58,30100.0,8.58,8.59,8.56,8.58,30100.0
2013-10-25 14:30:00,8.57,8.58,8.57,8.57,19600.0,8.57,8.58,8.57,8.57,19600.0
2013-10-25 15:00:00,8.58,8.59,8.56,8.57,31400.0,8.58,8.59,8.56,8.57,31400.0
2013-10-25 15:30:00,8.57,8.57,8.55,8.55,96100.0,8.57,8.57,8.55,8.55,96100.0
2013-10-28 09:30:00,8.55,8.63,8.53,8.59,223700.0,8.55,8.63,8.53,8.59,223700.0
2013-10-28 10:00:00,8.58,8.73,8.57,8.66,115900.0,8.58,8.73,8.57,8.66,115900.0
2013-10-28 10:30:00,8.65,8.67,8.53,8.57,107300.0,8.65,8.67,8.53,8.57,107300.0
2013-10-28 11:00:00,8.57,8.61,8.54,8.55,114700.0,8.57,8.61,8.54,8.55,114700.0
2013-10-28 11:30:00,8.54,8.54,8.45,8.45,108400.0,8.54,8.54,8.45,8.45,108400.0
2013-10-28 12:00:00,8.46,8.47,8.42,8.45,70900.0,8.46,8.47,8.42,8.45,70900.0
2013-10-28 12:30:00,8.45,8.51,8.44,8.47,82200.0,8.45,8.51,8.44,8.47,82200.0
2013-10-28 13:00:00,8.48,8.5,8.39,8.39,127200.0,8.48,8.5,8.39,8.39,127200.0
2013-10-28 13:30:00,8.39,8.47,8.38,8.47,48500.0,8.39,8.47,8.38,8.47,48500.0
2013-10-28 14:00:00,8.47,8.47,8.42,8.44,59800.0,8.47,8.47,8.42,8.44,59800.0
2013-10-28 14:30:00,8.44,8.46,8.41,8.41,56800.0,8.44,8.46,8.41,8.41,56800.0
2013-10-28 15:00:00,8.41,8.43,8.4,8.42,42400.0,8.41,8.43,8.4,8.42,42400.0
2013-10-28 15:30:00,8.42,8.47,8.42,8.47,168600.0,8.42,8.47,8.42,8.47,168600.0
2013-10-29 09:30:00,8.48,8.65,8.48,8.5,98300.0,8.48,8.65,8.48,8.5,98300.0
2013-10-29 10:00:00,8.5,8.63,8.5,8.57,92100.0,8.5,8.63,8.5,8.57,92100.0
2013-10-29 10:30:00,8.58,8.61,8.53,8.53,62600.0,8.58,8.61,8.53,8.53,62600.0
2013-10-29 11:00:00,8.53,8.57,8.52,8.55,63100.0,8.53,8.57,8.52,8.55,63100.0
2013-10-29 11:30:00,8.55,8.56,8.52,8.54,37400.0,8.55,8.56,8.52,8.54,37400.0
2013-10-29 12:00:00,8.54,8.57,8.54,8.54,37400.0,8.54,8.57,8.54,8.54,37400.0
2013-10-29 12:30:00,8.54,8.55,8.52,8.53,26100.0,8.54,8.55,8.52,8.53,26100.0
2013-10-29 13:00:00,8.54,8.54,8.5,8.5,20700.0,8.54,8.54,8.5,8.5,20700.0
2013-10-29 13:30:00,8.5,8.51,8.49,8.51,30300.0,8.5,8.51,8.49,8.51,30300.0
2013-10-29 14:00:00,8.51,8.52,8.49,8.51,37700.0,8.51,8.52,8.49,8.51,37700.0
2013-10-29 14:30:00,8.52,8.54,8.51,8.52,22500.0,8.52,8.54,8.51,8.52,22500.0
2013-10-29 15:00:00,8.52,8.68,8.51,8.65,174100.0,8.52,8.68,8.51,8.65,174100.0
2013-10-29 15:30:00,8.65,8.71,8.65,8.71,186900.0,8.65,8.71,8.65,8.71,186900.0
2013-10-30 09:30:00,8.74,8.83,8.7,8.8,98600.0,8.74,8.83,8.7,8.8,98600.0
2013-10-30 10:00:00,8.81,8.81,8.72,8.78,39700.0,8.81,8.81,8.72,8.78,39700.0
2013-10-30 10:30:00,8.78,8.82,8.75,8.78,31800.0,8.78,8.82,8.75,8.78,31800.0
2013-10-30 11:00:00,8.79,8.8,8.7,8.71,38000.0,8.79,8.8,8.7,8.71,38000.0
2013-10-30 11:30:00,8.7,8.71,8.65,8.67,35300.0,8.7,8.71,8.65,8.67,35300.0
2013-10-30 12:00:00,8.67,8.71,8.64,8.64,33700.0,8.67,8.71,8.64,8.64,33700.0
2013-10-30 12:30:00,8.65,8.7,8.65,8.69,17600.0,8.65,8.7,8.65,8.69,17600.0
2013-10-30 13:00:00,8.7,8.7,8.65,8.66,14100.0,8.7,8.7,8.65,8.66,14100.0
2013-10-30 13:30:00,8.65,8.69,8.65,8.68,19100.0,8.65,8.69,8.65,8.68,19100.0
2013-10-30 14:00:00,8.69,8.75,8.59,8.61,64100.0,8.69,8.75,8.59,8.61,64100.0
2013-10-30 14:30:00,8.63,8.66,8.61,8.65,48200.0,8.63,8.66,8.61,8.65,48200.0
2013-10-30 15:00:00,8.64,8.68,8.63,8.64,81800.0,8.64,8.68,8.63,8.64,81800.0
2013-10-30 15:30:00,8.63,8.68,8.63,8.65,146300.0,8.63,8.68,8.63,8.65,146300.0
2013-10-31 09:30:00,8.63,8.8,8.63,8.67,51100.0,8.63,8.8,8.63,8.67,51100.0
2013-10-31 10:00:00,8.68,8.71,8.64,8.7,27500.0,8.68,8.71,8.64,8.7,27500.0
2013-10-31 10:30:00,8.7,8.74,8.67,8.72,17200.0,8.7,8.74,8.67,8.72,17200.0
2013-10-31 11:00:00,8.72,8.79,8.7,8.79,14900.0,8.72,8.79,8.7,8.79,14900.0
2013-10-31 11:30:00,8.79,8.83,8.77,8.77,42400.0,8.79,8.83,8.77,8.77,42400.0
2013-10-31 12:00:00,8.77,8.77,8.75,8.77,6900.0,8.77,8.77,8.75,8.77,6900.0
2013-10-31 12:30:00,8.78,8.83,8.77,8.79,31900.0,8.78,8.83,8.77,8.79,31900.0
2013-10-31 13:00:00,8.79,8.8,8.78,8.79,5900.0,8.79,8.8,8.78,8.79,5900.0
2013-10-31 13:30:00,8.79,8.8,8.79,8.8,12400.0,8.79,8.8,8.79,8.8,12400.0
2013-10-31 14:00:00,8.8,8.84,8.78,8.8,58700.0,8.8,8.84,8.78,8.8,58700.0
2013-10-31 14:30:00,8.8,8.81,8.76,8.76,30600.0,8.8,8.81,8.76,8.76,30600.0
2013-10-31 15:00:00,8.76,8.78,8.74,8.76,56700.0,8.76,8.78,8.74,8.76,56700.0
2013-10-31 15:30:00,8.77,8.79,8.73,8.73,153900.0,8.77,8.79,8.73,8.73,153900.0
2013-11-01 09:30:00,8.79,8.88,8.69,8.79,76700.0,8.79,8.88,8.69,8.79,76700.0
2013-11-01 10:00:00,8.79,8.87,8.75,8.79,28000.0,8.79,8.87,8.75,8.79,28000.0
2013-11-01 10:30:00,8.79,8.84,8.77,8.78,28600.0,8.79,8.84,8.77,8.78,28600.0
2013-11-01 11:00:00,8.78,8.79,8.7,8.78,41000.0,8.78,8.79,8.7,8.78,41000.0
2013-11-01 11:30:00,8.78,8.78,8.71,8.71,39500.0,8.78,8.78,8.71,8.71,39500.0
2013-11-01 12:00:00,8.72,8.77,8.71,8.76,25400.0,8.72,8.77,8.71,8.76,25400.0
2013-11-01 12:30:00,8.76,8.79,8.76,8.76,8200.0,8.76,8.79,8.76,8.76,8200.0
2013-11-01 13:00:00,8.76,8.76,8.73,8.74,27700.0,8.76,8.76,8.73,8.74,27700.0
2013-11-01 13:30:00,8.74,8.75,8.71,8.71,18300.0,8.74,8.75,8.71,8.71,18300.0
2013-11-01 14:00:00,8.71,8.73,8.71,8.72,14500.0,8.71,8.73,8.71,8.72,14500.0
2013-11-01 14:30:00,8.71,8.75,8.71,8.71,28900.0,8.71,8.75,8.71,8.71,28900.0
2013-11-01 15:00:00,8.71,8.74,8.69,8.7,28500.0,8.71,8.74,8.69,8.7,28500.0
2013-11-01 15:30:00,8.7,8.79,8.69,8.72,158000.0,8.7,8.79,8.69,8.72,158000.0
2013-11-04 09:30:00,8.73,8.73,8.61,8.65,83900.0,8.73,8.73,8.61,8.65,83900.0
2013-11-04 10:00:00,8.66,8.7,8.65,8.68,54100.0,8.66,8.7,8.65,8.68,54100.0
2013-11-04 10:30:00,8.69,8.74,8.65,8.66,34300.0,8.69,8.74,8.65,8.66,34300.0
2013-11-04 11:00:00,8.66,8.68,8.62,8.62,23700.0,8.66,8.68,8.62,8.62,23700.0
2013-11-04 11:30:00,8.62,8.63,8.58,8.63,39500.0,8.62,8.63,8.58,8.63,39500.0
2013-11-04 12:00:00,8.62,8.62,8.53,8.56,81700.0,8.62,8.62,8.53,8.56,81700.0
2013-11-04 12:30:00,8.57,8.57,8.52,8.52,54700.0,8.57,8.57,8.52,8.52,54700.0
2013-11-04 13:00:00,8.52,8.59,8.51,8.57,60600.0,8.52,8.59,8.51,8.57,60600.0
2013-11-04 13:30:00,8.57,8.57,8.55,8.57,12300.0,8.57,8.57,8.55,8.57,12300.0
2013-11-04 14:00:00,8.57,8.59,8.56,8.56,20800.0,8.57,8.59,8.56,8.56,20800.0
2013-11-04 14:30:00,8.56,8.59,8.56,8.59,22500.0,8.56,8.59,8.56,8.59,22500.0
2013-11-04 15:00:00,8.59,8.59,8.56,8.57,39500.0,8.59,8.59,8.56,8.57,39500.0
2013-11-04 15:30:00,8.57,8.59,8.56,8.56,124200.0,8.57,8.59,8.56,8.56,124200.0
2013-11-05 09:30:00,8.54,8.55,8.4,8.41,76400.0,8.54,8.55,8.4,8.41,76400.0
2013-11-05 10:00:00,8.43,8.56,8.4,8.55,45000.0,8.43,8.56,8.4,8.55,45000.0
2013-11-05 10:30:00,8.55,8.63,8.55,8.61,26700.0,8.55,8.63,8.55,8.61,26700.0
2013-11-05 11:00:00,8.62,8.63,8.57,8.6,34000.0,8.62,8.63,8.57,8.6,34000.0
2013-11-05 11:30:00,8.6,8.66,8.59,8.64,46200.0,8.6,8.66,8.59,8.64,46200.0
2013-11-05 12:00:00,8.64,8.68,8.64,8.67,15000.0,8.64,8.68,8.64,8.67,15000.0
2013-11-05 12:30:00,8.66,8.67,8.63,8.64,35200.0,8.66,8.67,8.63,8.64,35200.0
2013-11-05 13:00:00,8.64,8.64,8.63,8.64,5500.0,8.64,8.64,8.63,8.64,5500.0
2013-11-05 13:30:00,8.64,8.67,8.61,8.63,32300.0,8.64,8.67,8.61,8.63,32300.0
2013-11-05 14:00:00,8.62,8.68,8.62,8.68,18600.0,8.62,8.68,8.62,8.68,18600.0
2013-11-05 14:30:00,8.67,8.68,8.66,8.68,13400.0,8.67,8.68,8.66,8.68,13400.0
2013-11-05 15:00:00,8.68,8.7,8.63,8.63,57100.0,8.68,8.7,8.63,8.63,57100.0
2013-11-05 15:30:00,8.63,8.68,8.63,8.65,76500.0,8.63,8.68,8.63,8.65,76500.0
2013-11-06 09:30:00,8.72,8.72,8.52,8.54,35500.0,8.72,8.72,8.52,8.54,35500.0
2013-11-06 10:00:00,8.54,8.57,8.47,8.47,74600.0,8.54,8.57,8.47,8.47,74600.0
2013-11-06 10:30:00,8.47,8.47,8.43,8.45,38300.0,8.47,8.47,8.43,8.45,38300.0
2013-11-06 11:00:00,8.46,8.53,8.43,8.51,25200.0,8.46,8.53,8.43,8.51,25200.0
2013-11-06 11:30:00,8.51,8.54,8.49,8.53,19600.0,8.51,8.54,8.49,8.53,19600.0
2013-11-06 12:00:00,8.52,8.54,8.51,8.54,13600.0,8.52,8.54,8.51,8.54,13600.0
2013-11-06 12:30:00,8.54,8.58,8.54,8.56,26400.0,8.54,8.58,8.54,8.56,26400.0
2013-11-06 13:00:00,8.55,8.55,8.5,8.55,13600.0,8.55,8.55,8.5,8.55,13600.0
2013-11-06 13:30:00,8.54,8.56,8.54,8.55,14600.0,8.54,8.56,8.54,8.55,14600.0
2013-11-06 14:00:00,8.54,8.57,8.54,8.54,38500.0,8.54,8.57,8.54,8.54,38500.0
2013-11-06 14:30:00,8.54,8.55,8.53,8.53,13500.0,8.54,8.55,8.53,8.53,13500.0
2013-11-06 15:00:00,8.54,8.56,8.53,8.54,17900.0,8.54,8.56,8.53,8.54,17900.0
2013-11-06 15:30:00,8.53,8.55,8.52,8.53,58000.0,8.53,8.55,8.52,8.53,58000.0
2013-11-07 09:30:00,8.54,8.6,8.46,8.47,35800.0,8.54,8.6,8.46,8.47,35800.0
2013-11-07 10:00:00,8.47,8.52,8.36,8.38,48600.0,8.47,8.52,8.36,8.38,48600.0
2013-11-07 10:30:00,8.38,8.42,8.34,8.38,52100.0,8.38,8.42,8.34,8.38,52100.0
2013-11-07 11:00:00,8.38,8.4,8.32,8.37,29800.0,8.38,8.4,8.32,8.37,29800.0
2013-11-07 11:30:00,8.36,8.43,8.36,8.42,17200.0,8.36,8.43,8.36,8.42,17200.0
2013-11-07 12:00:00,8.42,8.47,8.42,8.45,22500.0,8.42,8.47,8.42,8.45,22500.0
2013-11-07 12:30:00,8.45,8.46,8.41,8.41,24400.0,8.45,8.46,8.41,8.41,24400.0
2013-11-07 13:00:00,8.4,8.43,8.37,8.38,16800.0,8.4,8.43,8.37,8.38,16800.0
2013-11-07 13:30:00,8.37,8.38,8.34,8.34,119700.0,8.37,8.38,8.34,8.34,119700.0
2013-11-07 14:00:00,8.34,8.35,8.26,8.26,65600.0,8.34,8.35,8.26,8.26,65600.0
2013-11-07 14:30:00,8.26,8.26,8.22,8.23,113100.0,8.26,8.26,8.22,8.23,113100.0
2013-11-07 15:00:00,8.22,8.24,8.17,8.17,82000.0,8.22,8.24,8.17,8.17,82000.0
2013-11-07 15:30:00,8.17,8.19,8.15,8.19,192400.0,8.17,8.19,8.15,8.19,192400.0
2013-11-08 09:30:00,8.17,8.27,8.17,8.22,37800.0,8.17,8.27,8.17,8.22,37800.0
2013-11-08 10:00:00,8.23,8.35,8.23,8.33,54600.0,8.23,8.35,8.23,8.33,54600.0
2013-11-08 10:30:00,8.34,8.4,8.3,8.34,46700.0,8.34,8.4,8.3,8.34,46700.0
2013-11-08 11:00:00,8.33,8.39,8.33,8.39,14600.0,8.33,8.39,8.33,8.39,14600.0
2013-11-08 11:30:00,8.39,8.44,8.37,8.43,38400.0,8.39,8.44,8.37,8.43,38400.0
2013-11-08 12:00:00,8.42,8.44,8.41,8.43,13000.0,8.42,8.44,8.41,8.43,13000.0
2013-11-08 12:30:00,8.43,8.45,8.42,8.44,12800.0,8.43,8.45,8.42,8.44,12800.0
2013-11-08 13:00:00,8.45,8.48,8.42,8.47,22100.0,8.45,8.48,8.42,8.47,22100.0
2013-11-08 13:30:00,8.47,8.48,8.44,8.44,10300.0,8.47,8.48,8.44,8.44,10300.0
2013-11-08 14:00:00,8.45,8.46,8.43,8.45,21400.0,8.45,8.46,8.43,8.45,21400.0
2013-11-08 14:30:00,8.44,8.45,8.42,8.43,9500.0,8.44,8.45,8.42,8.43,9500.0
2013-11-08 15:00:00,8.44,8.46,8.41,8.45,24200.0,8.44,8.46,8.41,8.45,24200.0
2013-11-08 15:30:00,8.45,8.48,8.44,8.46,91800.0,8.45,8.48,8.44,8.46,91800.0
2013-11-11 09:30:00,8.42,8.46,8.29,8.44,18600.0,8.42,8.46,8.29,8.44,18600.0
2013-11-11 10:00:00,8.43,8.43,8.33,8.33,28000.0,8.43,8.43,8.33,8.33,28000.0
2013-11-11 10:30:00,8.33,8.36,8.32,8.35,32500.0,8.33,8.36,8.32,8.35,32500.0
2013-11-11 11:00:00,8.35,8.35,8.3,8.33,17800.0,8.35,8.35,8.3,8.33,17800.0
2013-11-11 11:30:00,8.33,8.33,8.3,8.32,17300.0,8.33,8.33,8.3,8.32,17300.0
2013-11-11 12:00:00,8.32,8.33,8.3,8.32,12200.0,8.32,8.33,8.3,8.32,12200.0
2013-11-11 12:30:00,8.32,8.35,8.32,8.33,19200.0,8.32,8.35,8.32,8.33,19200.0
2013-11-11 13:00:00,8.34,8.35,8.33,8.33,13700.0,8.34,8.35,8.33,8.33,13700.0
2013-11-11 13:30:00,8.34,8.35,8.33,8.34,16900.0,8.34,8.35,8.33,8.34,16900.0
2013-11-11 14:00:00,8.34,8.35,8.33,8.34,19300.0,8.34,8.35,8.33,8.34,19300.0
2013-11-11 14:30:00,8.34,8.36,8.33,8.36,241200.0,8.34,8.36,8.33,8.36,241200.0
2013-11-11 15:00:00,8.35,8.37,8.33,8.35,27900.0,8.35,8.37,8.33,8.35,27900.0
2013-11-11 15:30:00,8.36,8.37,8.34,8.36,69300.0,8.36,8.37,8.34,8.36,69300.0
2013-11-12 09:30:00,8.34,8.49,8.28,8.48,70100.0,8.34,8.49,8.28,8.48,70100.0
2013-11-12 10:00:00,8.48,8.69,8.45,8.69,93300.0,8.48,8.69,8.45,8.69,93300.0
2013-11-12 10:30:00,8.68,8.76,8.64,8.68,64300.0,8.68,8.76,8.64,8.68,64300.0
2013-11-12 11:00:00,8.68,8.75,8.68,8.73,33600.0,8.68,8.75,8.68,8.73,33600.0
2013-11-12 11:30:00,8.72,8.82,8.7,8.8,102200.0,8.72,8.82,8.7,8.8,102200.0
2013-11-12 12:00:00,8.79,8.83,8.77,8.79,40400.0,8.79,8.83,8.77,8.79,40400.0
2013-11-12 12:30:00,8.78,8.79,8.75,8.75,31100.0,8.78,8.79,8.75,8.75,31100.0
2013-11-12 13:00:00,8.75,8.8,8.75,8.79,33900.0,8.75,8.8,8.75,8.79,33900.0
2013-11-12 13:30:00,8.78,8.78,8.75,8.77,12700.0,8.78,8.78,8.75,8.77,12700.0
2013-11-12 14:00:00,8.77,8.78,8.75,8.75,30400.0,8.77,8.78,8.75,8.75,30400.0
2013-11-12 14:30:00,8.74,8.8,8.74,8.79,44100.0,8.74,8.8,8.74,8.79,44100.0
2013-11-12 15:00:00,8.79,8.79,8.75,8.76,47900.0,8.79,8.79,8.75,8.76,47900.0
2013-11-12 15:30:00,8.76,8.79,8.75,8.79,137300.0,8.76,8.79,8.75,8.79,137300.0
2013-11-13 09:30:00,8.72,8.81,8.69,8.81,55600.0,8.72,8.81,8.69,8.81,55600.0
2013-11-13 10:00:00,8.8,8.89,8.76,8.89,49900.0,8.8,8.89,8.76,8.89,49900.0
2013-11-13 10:30:00,8.88,8.88,8.81,8.87,85000.0,8.88,8.88,8.81,8.87,85000.0
2013-11-13 11:00:00,8.87,8.91,8.87,8.9,37500.0,8.87,8.91,8.87,8.9,37500.0
2013-11-13 11:30:00,8.9,8.91,8.86,8.87,22800.0,8.9,8.91,8.86,8.87,22800.0
2013-11-13 12:00:00,8.86,8.88,8.83,8.87,17400.0,8.86,8.88,8.83,8.87,17400.0
2013-11-13 12:30:00,8.87,8.91,8.87,8.89,20600.0,8.87,8.91,8.87,8.89,20600.0
2013-11-13 13:00:00,8.89,8.94,8.89,8.94,26200.0,8.89,8.94,8.89,8.94,26200.0
2013-11-13 13:30:00,8.95,8.97,8.93,8.94,27400.0,8.95,8.97,8.93,8.94,27400.0
2013-11-13 14:00:00,8.94,8.99,8.93,8.99,35800.0,8.94,8.99,8.93,8.99,35800.0
2013-11-13 14:30:00,8.99,9.04,8.98,9.02,64100.0,8.99,9.04,8.98,9.02,64100.0
2013-11-13 15:00:00,9.02,9.03,9.0,9.02,84000.0,9.02,9.03,9.0,9.02,84000.0
2013-11-13 15:30:00,9.01,9.03,8.96,9.0,113700.0,9.01,9.03,8.96,9.0,113700.0
2013-11-14 09:30:00,8.97,8.98,8.88,8.88,65000.0,8.97,8.98,8.88,8.88,65000.0
2013-11-14 10:00:00,8.88,8.88,8.78,8.79,36900.0,8.88,8.88,8.78,8.79,36900.0
2013-11-14 10:30:00,8.81,8.83,8.75,8.75,39800.0,8.81,8.83,8.75,8.75,39800.0
2013-11-14 11:00:00,8.74,8.75,8.71,8.74,28900.0,8.74,8.75,8.71,8.74,28900.0
2013-11-14 11:30:00,8.72,8.73,8.68,8.68,14500.0,8.72,8.73,8.68,8.68,14500.0
2013-11-14 12:00:00,8.68,8.69,8.63,8.63,21500.0,8.68,8.69,8.63,8.63,21500.0
2013-11-14 12:30:00,8.63,8.67,8.63,8.66,11500.0,8.63,8.67,8.63,8.66,11500.0
2013-11-14 13:00:00,8.65,8.66,8.65,8.66,5100.0,8.65,8.66,8.65,8.66,5100.0
2013-11-14 13:30:00,8.65,8.68,8.64,8.67,22500.0,8.65,8.68,8.64,8.67,22500.0
2013-11-14 14:00:00,8.67,8.68,8.66,8.68,10500.0,8.67,8.68,8.66,8.68,10500.0
2013-11-14 14:30:00,8.68,8.71,8.67,8.7,15500.0,8.68,8.71,8.67,8.7,15500.0
2013-11-14 15:00:00,8.71,8.72,8.69,8.7,11800.0,8.71,8.72,8.69,8.7,11800.0
2013-11-14 15:30:00,8.69,8.7,8.67,8.69,56100.0,8.69,8.7,8.67,8.69,56100.0
2013-11-15 09:30:00,8.68,8.71,8.53,8.57,99100.0,8.68,8.71,8.53,8.57,99100.0
2013-11-15 10:00:00,8.58,8.6,8.54,8.55,58900.0,8.58,8.6,8.54,8.55,58900.0
2013-11-15 10:30:00,8.54,8.61,8.54,8.6,16300.0,8.54,8.61,8.54,8.6,16300.0
2013-11-15 11:00:00,8.6,8.6,8.58,8.58,11200.0,8.6,8.6,8.58,8.58,11200.0
2013-11-15 11:30:00,8.59,8.61,8.58,8.6,18000.0,8.59,8.61,8.58,8.6,18000.0
2013-11-15 12:00:00,8.6,8.64,8.6,8.6,26500.0,8.6,8.64,8.6,8.6,26500.0
2013-11-15 12:30:00,8.59,8.62,8.57,8.58,28200.0,8.59,8.62,8.57,8.58,28200.0
2013-11-15 13:00:00,8.58,8.59,8.54,8.54,34500.0,8.58,8.59,8.54,8.54,34500.0
2013-11-15 13:30:00,8.54,8.55,8.51,8.54,33400.0,8.54,8.55,8.51,8.54,33400.0
2013-11-15 14:00:00,8.53,8.56,8.52,8.54,22000.0,8.53,8.56,8.52,8.54,22000.0
2013-11-15 14:30:00,8.54,8.55,8.51,8.54,32400.0,8.54,8.55,8.51,8.54,32400.0
2013-11-15 15:00:00,8.55,8.57,8.54,8.55,25400.0,8.55,8.57,8.54,8.55,25400.0
2013-11-15 15:30:00,8.56,8.56,8.52,8.55,68200.0,8.56,8.56,8.52,8.55,68200.0
2013-11-18 09:30:00,8.55,8.63,8.45,8.45,74800.0,8.55,8.63,8.45,8.45,74800.0
2013-11-18 10:00:00,8.44,8.49,8.39,8.48,49700.0,8.44,8.49,8.39,8.48,49700.0
2013-11-18 10:30:00,8.48,8.53,8.47,8.52,21800.0,8.48,8.53,8.47,8.52,21800.0
2013-11-18 11:00:00,8.53,8.55,8.5,8.51,28400.0,8.53,8.55,8.5,8.51,28400.0
2013-11-18 11:30:00,8.52,8.52,8.47,8.51,18000.0,8.52,8.52,8.47,8.51,18000.0
2013-11-18 12:00:00,8.5,8.57,8.48,8.56,29100.0,8.5,8.57,8.48,8.56,29100.0
2013-11-18 12:30:00,8.55,8.56,8.53,8.53,18900.0,8.55,8.56,8.53,8.53,18900.0
2013-11-18 13:00:00,8.53,8.54,8.52,8.52,12000.0,8.53,8.54,8.52,8.52,12000.0
2013-11-18 13:30:00,8.53,8.54,8.5,8.5,12900.0,8.53,8.54,8.5,8.5,12900.0
2013-11-18 14:00:00,8.5,8.51,8.48,8.5,19300.0,8.5,8.51,8.48,8.5,19300.0
2013-11-18 14:30:00,8.49,8.5,8.42,8.43,38000.0,8.49,8.5,8.42,8.43,38000.0
2013-11-18 15:00:00,8.43,8.43,8.36,8.38,48800.0,8.43,8.43,8.36,8.38,48800.0
2013-11-18 15:30:00,8.38,8.38,8.34,8.37,80600.0,8.38,8.38,8.34,8.37,80600.0
2013-11-19 09:30:00,8.35,8.44,8.3,8.39,38100.0,8.35,8.44,8.3,8.39,38100.0
2013-11-19 10:00:00,8.41,8.46,8.34,8.35,45400.0,8.41,8.46,8.34,8.35,45400.0
2013-11-19 10:30:00,8.35,8.46,8.33,8.41,25900.0,8.35,8.46,8.33,8.41,25900.0
2013-11-19 11:00:00,8.42,8.44,8.38,8.39,23800.0,8.42,8.44,8.38,8.39,23800.0
2013-11-19 11:30:00,8.39,8.4,8.36,8.38,28900.0,8.39,8.4,8.36,8.38,28900.0
2013-11-19 12:00:00,8.38,8.39,8.35,8.37,44600.0,8.38,8.39,8.35,8.37,44600.0
2013-11-19 12:30:00,8.38,8.41,8.33,8.33,41900.0,8.38,8.41,8.33,8.33,41900.0
2013-11-19 13:00:00,8.33,8.34,8.29,8.34,42100.0,8.33,8.34,8.29,8.34,42100.0
2013-11-19 13:30:00,8.33,8.35,8.26,8.28,32000.0,8.33,8.35,8.26,8.28,32000.0
2013-11-19 14:00:00,8.28,8.3,8.26,8.26,32300.0,8.28,8.3,8.26,8.26,32300.0
2013-11-19 14:30:00,8.26,8.35,8.26,8.33,43800.0,8.26,8.35,8.26,8.33,43800.0
2013-11-19 15:00:00,8.34,8.37,8.33,8.34,29200.0,8.34,8.37,8.33,8.34,29200.0
2013-11-19 15:30:00,8.34,8.35,8.26,8.29,79500.0,8.34,8.35,8.26,8.29,79500.0
2013-11-20 09:30:00,8.33,8.34,8.18,8.22,87500.0,8.33,8.34,8.18,8.22,87500.0
2013-11-20 10:00:00,8.21,8.27,8.19,8.19,20500.0,8.21,8.27,8.19,8.19,20500.0
2013-11-20 10:30:00,8.21,8.24,8.19,8.21,27100.0,8.21,8.24,8.19,8.21,27100.0
2013-11-20 11:00:00,8.21,8.26,8.2,8.26,29300.0,8.21,8.26,8.2,8.26,29300.0
2013-11-20 11:30:00,8.26,8.28,8.24,8.28,37800.0,8.26,8.28,8.24,8.28,37800.0
2013-11-20 12:00:00,8.28,8.32,8.28,8.3,52500.0,8.28,8.32,8.28,8.3,52500.0
2013-11-20 12:30:00,8.29,8.3,8.28,8.29,76000.0,8.29,8.3,8.28,8.29,76000.0
2013-11-20 13:00:00,8.29,8.3,8.28,8.28,12400.0,8.29,8.3,8.28,8.28,12400.0
2013-11-20 13:30:00,8.28,8.32,8.27,8.32,35100.0,8.28,8.32,8.27,8.32,35100.0
2013-11-20 14:00:00,8.31,8.33,8.28,8.31,39700.0,8.31,8.33,8.28,8.31,39700.0
2013-11-20 14:30:00,8.31,8.31,8.29,8.31,27100.0,8.31,8.31,8.29,8.31,27100.0
2013-11-20 15:00:00,8.3,8.37,8.27,8.32,61500.0,8.3,8.37,8.27,8.32,61500.0
2013-11-20 15:30:00,8.31,8.36,8.29,8.34,76700.0,8.31,8.36,8.29,8.34,76700.0
2013-11-21 09:30:00,8.38,8.51,8.31,8.5,47200.0,8.38,8.51,8.31,8.5,47200.0
2013-11-21 10:00:00,8.5,8.52,8.47,8.5,38500.0,8.5,8.52,8.47,8.5,38500.0
2013-11-21 10:30:00,8.51,8.54,8.51,8.52,27700.0,8.51,8.54,8.51,8.52,27700.0
2013-11-21 11:00:00,8.52,8.55,8.5,8.55,34900.0,8.52,8.55,8.5,8.55,34900.0
2013-11-21 11:30:00,8.54,8.57,8.53,8.54,50100.0,8.54,8.57,8.53,8.54,50100.0
2013-11-21 12:00:00,8.54,8.54,8.5,8.52,10100.0,8.54,8.54,8.5,8.52,10100.0
2013-11-21 12:30:00,8.53,8.55,8.51,8.55,35500.0,8.53,8.55,8.51,8.55,35500.0
2013-11-21 13:00:00,8.55,8.61,8.55,8.6,29700.0,8.55,8.61,8.55,8.6,29700.0
2013-11-21 13:30:00,8.6,8.62,8.6,8.61,25000.0,8.6,8.62,8.6,8.61,25000.0
2013-11-21 14:00:00,8.61,8.63,8.6,8.62,24900.0,8.61,8.63,8.6,8.62,24900.0
2013-11-21 14:30:00,8.62,8.71,8.62,8.69,51200.0,8.62,8.71,8.62,8.69,51200.0
2013-11-21 15:00:00,8.69,8.71,8.66,8.69,47700.0,8.69,8.71,8.66,8.69,47700.0
2013-11-21 15:30:00,8.7,8.74,8.66,8.73,422900.0,8.7,8.74,8.66,8.73,422900.0
2013-11-22 09:30:00,8.74,8.83,8.62,8.63,97500.0,8.74,8.83,8.62,8.63,97500.0
2013-11-22 10:00:00,8.64,8.64,8.54,8.56,26700.0,8.64,8.64,8.54,8.56,26700.0
2013-11-22 10:30:00,8.55,8.64,8.55,8.61,18200.0,8.55,8.64,8.55,8.61,18200.0
2013-11-22 11:00:00,8.62,8.64,8.61,8.61,12200.0,8.62,8.64,8.61,8.61,12200.0
2013-11-22 11:30:00,8.6,8.67,8.59,8.67,15200.0,8.6,8.67,8.59,8.67,15200.0
2013-11-22 12:00:00,8.66,8.66,8.54,8.59,83000.0,8.66,8.66,8.54,8.59,83000.0
2013-11-22 12:30:00,8.58,8.64,8.58,8.62,11500.0,8.58,8.64,8.58,8.62,11500.0
2013-11-22 13:00:00,8.63,8.66,8.62,8.65,10000.0,8.63,8.66,8.62,8.65,10000.0
2013-11-22 13:30:00,8.65,8.66,8.62,8.63,12600.0,8.65,8.66,8.62,8.63,12600.0
2013-11-22 14:00:00,8.63,8.68,8.63,8.68,13100.0,8.63,8.68,8.63,8.68,13100.0
2013-11-22 14:30:00,8.69,8.7,8.66,8.67,27600.0,8.69,8.7,8.66,8.67,27600.0
2013-11-22 15:00:00,8.67,8.71,8.67,8.67,31700.0,8.67,8.71,8.67,8.67,31700.0
2013-11-22 15:30:00,8.67,8.67,8.61,8.63,116000.0,8.67,8.67,8.61,8.63,116000.0
2013-11-25 09:30:00,8.66,8.73,8.52,8.53,23600.0,8.66,8.73,8.52,8.53,23600.0
2013-11-25 10:00:00,8.53,8.54,8.5,8.53,13700.0,8.53,8.54,8.5,8.53,13700.0
2013-11-25 10:30:00,8.52,8.55,8.5,8.5,14900.0,8.52,8.55,8.5,8.5,14900.0
2013-11-25 11:00:00,8.5,8.53,8.5,8.53,11700.0,8.5,8.53,8.5,8.53,11700.0
2013-11-25 11:30:00,8.54,8.56,8.54,8.54,41700.0,8.54,8.56,8.54,8.54,41700.0
2013-11-25 12:00:00,8.54,8.54,8.5,8.51,12800.0,8.54,8.54,8.5,8.51,12800.0
2013-11-25 12:30:00,8.52,8.52,8.5,8.51,5900.0,8.52,8.52,8.5,8.51,5900.0
2013-11-25 13:00:00,8.51,8.57,8.51,8.56,16000.0,8.51,8.57,8.51,8.56,16000.0
2013-11-25 13:30:00,8.57,8.59,8.54,8.55,21600.0,8.57,8.59,8.54,8.55,21600.0
2013-11-25 14:00:00,8.55,8.57,8.55,8.56,8500.0,8.55,8.57,8.55,8.56,8500.0
2013-11-25 14:30:00,8.57,8.59,8.55,8.55,12600.0,8.57,8.59,8.55,8.55,12600.0
2013-11-25 15:00:00,8.55,8.55,8.51,8.52,14900.0,8.55,8.55,8.51,8.52,14900.0
2013-11-25 15:30:00,8.51,8.54,8.5,8.53,53700.0,8.51,8.54,8.5,8.53,53700.0
2013-11-26 09:30:00,8.51,8.57,8.48,8.54,21900.0,8.51,8.57,8.48,8.54,21900.0
2013-11-26 10:00:00,8.53,8.57,8.5,8.56,27800.0,8.53,8.57,8.5,8.56,27800.0
2013-11-26 10:30:00,8.56,8.6,8.53,8.6,22000.0,8.56,8.6,8.53,8.6,22000.0
2013-11-26 11:00:00,8.6,8.65,8.6,8.62,18500.0,8.6,8.65,8.6,8.62,18500.0
2013-11-26 11:30:00,8.6,8.64,8.6,8.6,12200.0,8.6,8.64,8.6,8.6,12200.0
2013-11-26 12:00:00,8.6,8.65,8.58,8.64,19500.0,8.6,8.65,8.58,8.64,19500.0
2013-11-26 12:30:00,8.65,8.7,8.64,8.7,12800.0,8.65,8.7,8.64,8.7,12800.0
2013-11-26 13:00:00,8.69,8.7,8.68,8.68,9800.0,8.69,8.7,8.68,8.68,9800.0
2013-11-26 13:30:00,8.67,8.68,8.64,8.64,25500.0,8.67,8.68,8.64,8.64,25500.0
2013-11-26 14:00:00,8.65,8.66,8.62,8.63,14300.0,8.65,8.66,8.62,8.63,14300.0
2013-11-26 14:30:00,8.64,8.66,8.63,8.65,19700.0,8.64,8.66,8.63,8.65,19700.0
2013-11-26 15:00:00,8.64,8.66,8.63,8.65,13100.0,8.64,8.66,8.63,8.65,13100.0
2013-11-26 15:30:00,8.64,8.66,8.63,8.65,39800.0,8.64,8.66,8.63,8.65,39800.0
2013-11-27 09:30:00,8.62,8.68,8.51,8.61,20300.0,8.62,8.68,8.51,8.61,20300.0
2013-11-27 10:00:00,8.6,8.63,8.58,8.58,24000.0,8.6,8.63,8.58,8.58,24000.0
2013-11-27 10:30:00,8.58,8.63,8.55,8.63,18900.0,8.58,8.63,8.55,8.63,18900.0
2013-11-27 11:00:00,8.62,8.64,8.62,8.63,10300.0,8.62,8.64,8.62,8.63,10300.0
2013-11-27 11:30:00,8.64,8.68,8.64,8.66,17400.0,8.64,8.68,8.64,8.66,17400.0
2013-11-27 12:00:00,8.65,8.66,8.61,8.63,15900.0,8.65,8.66,8.61,8.63,15900.0
2013-11-27 12:30:00,8.64,8.68,8.64,8.67,29200.0,8.64,8.68,8.64,8.67,29200.0
2013-11-27 13:00:00,8.67,8.68,8.64,8.64,31900.0,8.67,8.68,8.64,8.64,31900.0
2013-11-27 13:30:00,8.64,8.65,8.62,8.63,20200.0,8.64,8.65,8.62,8.63,20200.0
2013-11-27 14:00:00,8.63,8.65,8.61,8.65,32900.0,8.63,8.65,8.61,8.65,32900.0
2013-11-27 14:30:00,8.65,8.65,8.63,8.64,29600.0,8.65,8.65,8.63,8.64,29600.0
2013-11-27 15:00:00,8.64,8.65,8.63,8.64,26000.0,8.64,8.65,8.63,8.64,26000.0
2013-11-27 15:30:00,8.63,8.66,8.63,8.65,72500.0,8.63,8.66,8.63,8.65,72500.0
2013-11-29 09:30:00,8.71,8.73,8.56,8.63,34900.0,8.71,8.73,8.56,8.63,34900.0
2013-11-29 10:00:00,8.63,8.65,8.6,8.65,51300.0,8.63,8.65,8.6,8.65,51300.0
2013-11-29 10:30:00,8.65,8.69,8.63,8.64,23400.0,8.65,8.69,8.63,8.64,23400.0
2013-11-29 11:00:00,8.64,8.66,8.61,8.61,28200.0,8.64,8.66,8.61,8.61,28200.0
2013-11-29 11:30:00,8.61,8.64,8.59,8.6,25200.0,8.61,8.64,8.59,8.6,25200.0
2013-11-29 12:00:00,8.59,8.64,8.59,8.64,11400.0,8.59,8.64,8.59,8.64,11400.0
2013-11-29 12:30:00,8.64,8.65,8.58,8.58,77500.0,8.64,8.65,8.58,8.58,77500.0
2013-12-02 09:30:00,8.57,8.61,8.53,8.61,16900.0,8.57,8.61,8.53,8.61,16900.0
2013-12-02 10:00:00,8.61,8.64,8.57,8.59,22100.0,8.61,8.64,8.57,8.59,22100.0
2013-12-02 10:30:00,8.6,8.62,8.6,8.62,12800.0,8.6,8.62,8.6,8.62,12800.0
2013-12-02 11:00:00,8.63,8.64,8.6,8.6,17300.0,8.63,8.64,8.6,8.6,17300.0
2013-12-02 11:30:00,8.6,8.62,8.58,8.61,7600.0,8.6,8.62,8.58,8.61,7600.0
2013-12-02 12:00:00,8.6,8.6,8.56,8.57,49800.0,8.6,8.6,8.56,8.57,49800.0
2013-12-02 12:30:00,8.57,8.6,8.57,8.58,5800.0,8.57,8.6,8.57,8.58,5800.0
2013-12-02 13:00:00,8.57,8.59,8.49,8.5,57500.0,8.57,8.59,8.49,8.5,57500.0
2013-12-02 13:30:00,8.49,8.5,8.47,8.49,14200.0,8.49,8.5,8.47,8.49,14200.0
2013-12-02 14:00:00,8.49,8.51,8.47,8.5,29800.0,8.49,8.51,8.47,8.5,29800.0
2013-12-02 14:30:00,8.5,8.51,8.47,8.51,18600.0,8.5,8.51,8.47,8.51,18600.0
2013-12-02 15:00:00,8.5,8.55,8.5,8.51,20400.0,8.5,8.55,8.5,8.51,20400.0
2013-12-02 15:30:00,8.51,8.55,8.49,8.52,80100.0,8.51,8.55,8.49,8.52,80100.0
2013-12-03 09:30:00,8.5,8.58,8.48,8.55,17200.0,8.5,8.58,8.48,8.55,17200.0
2013-12-03 10:00:00,8.56,8.65,8.55,8.58,36000.0,8.56,8.65,8.55,8.58,36000.0
2013-12-03 10:30:00,8.59,8.59,8.49,8.5,22000.0,8.59,8.59,8.49,8.5,22000.0
2013-12-03 11:00:00,8.5,8.55,8.48,8.51,26800.0,8.5,8.55,8.48,8.51,26800.0
2013-12-03 11:30:00,8.51,8.53,8.48,8.5,22200.0,8.51,8.53,8.48,8.5,22200.0
2013-12-03 12:00:00,8.5,8.52,8.48,8.48,23500.0,8.5,8.52,8.48,8.48,23500.0
2013-12-03 12:30:00,8.48,8.5,8.46,8.5,31200.0,8.48,8.5,8.46,8.5,31200.0
2013-12-03 13:00:00,8.49,8.49,8.44,8.45,23300.0,8.49,8.49,8.44,8.45,23300.0
2013-12-03 13:30:00,8.44,8.45,8.43,8.44,12600.0,8.44,8.45,8.43,8.44,12600.0
2013-12-03 14:00:00,8.44,8.49,8.44,8.45,23600.0,8.44,8.49,8.44,8.45,23600.0
2013-12-03 14:30:00,8.46,8.49,8.44,8.44,15100.0,8.46,8.49,8.44,8.44,15100.0
2013-12-03 15:00:00,8.44,8.46,8.39,8.39,22600.0,8.44,8.46,8.39,8.39,22600.0
2013-12-03 15:30:00,8.39,8.45,8.39,8.44,44700.0,8.39,8.45,8.39,8.44,44700.0
2013-12-04 09:30:00,8.38,8.49,8.36,8.46,24500.0,8.38,8.49,8.36,8.46,24500.0
2013-12-04 10:00:00,8.46,8.49,8.46,8.49,19900.0,8.46,8.49,8.46,8.49,19900.0
2013-12-04 10:30:00,8.5,8.52,8.46,8.47,27800.0,8.5,8.52,8.46,8.47,27800.0
2013-12-04 11:00:00,8.47,8.48,8.44,8.45,10900.0,8.47,8.48,8.44,8.45,10900.0
2013-12-04 11:30:00,8.45,8.46,8.43,8.44,15100.0,8.45,8.46,8.43,8.44,15100.0
2013-12-04 12:00:00,8.44,8.44,8.36,8.37,26600.0,8.44,8.44,8.36,8.37,26600.0
2013-12-04 12:30:00,8.36,8.4,8.33,8.33,20600.0,8.36,8.4,8.33,8.33,20600.0
2013-12-04 13:00:00,8.34,8.36,8.3,8.31,20800.0,8.34,8.36,8.3,8.31,20800.0
2013-12-04 13:30:00,8.3,8.32,8.25,8.31,25000.0,8.3,8.32,8.25,8.31,25000.0
2013-12-04 14:00:00,8.31,8.39,8.31,8.39,39000.0,8.31,8.39,8.31,8.39,39000.0
2013-12-04 14:30:00,8.41,8.41,8.39,8.39,23000.0,8.41,8.41,8.39,8.39,23000.0
2013-12-04 15:00:00,8.39,8.45,8.38,8.43,22300.0,8.39,8.45,8.38,8.43,22300.0
2013-12-04 15:30:00,8.43,8.45,8.42,8.43,66600.0,8.43,8.45,8.42,8.43,66600.0
2013-12-05 09:30:00,8.4,8.49,8.4,8.43,15000.0,8.4,8.49,8.4,8.43,15000.0
2013-12-05 10:00:00,8.44,8.5,8.44,8.46,22900.0,8.44,8.5,8.44,8.46,22900.0
2013-12-05 10:30:00,8.48,8.54,8.48,8.52,23900.0,8.48,8.54,8.48,8.52,23900.0
2013-12-05 11:00:00,8.53,8.58,8.5,8.54,50200.0,8.53,8.58,8.5,8.54,50200.0
2013-12-05 11:30:00,8.54,8.54,8.46,8.49,31600.0,8.54,8.54,8.46,8.49,31600.0
2013-12-05 12:00:00,8.48,8.53,8.48,8.53,15100.0,8.48,8.53,8.48,8.53,15100.0
2013-12-05 12:30:00,8.52,8.54,8.51,8.52,23600.0,8.52,8.54,8.51,8.52,23600.0
2013-12-05 13:00:00,8.52,8.53,8.47,8.48,22000.0,8.52,8.53,8.47,8.48,22000.0
2013-12-05 13:30:00,8.48,8.54,8.48,8.54,12600.0,8.48,8.54,8.48,8.54,12600.0
2013-12-05 14:00:00,8.55,8.58,8.53,8.56,18400.0,8.55,8.58,8.53,8.56,18400.0
2013-12-05 14:30:00,8.56,8.59,8.54,8.56,50500.0,8.56,8.59,8.54,8.56,50500.0
2013-12-05 15:00:00,8.56,8.59,8.56,8.57,17900.0,8.56,8.59,8.56,8.57,17900.0
2013-12-05 15:30:00,8.58,8.61,8.55,8.56,115000.0,8.58,8.61,8.55,8.56,115000.0
2013-12-06 09:30:00,8.64,8.65,8.54,8.64,25900.0,8.64,8.65,8.54,8.64,25900.0
2013-12-06 10:00:00,8.64,8.65,8.54,8.54,23300.0,8.64,8.65,8.54,8.54,23300.0
2013-12-06 10:30:00,8.54,8.59,8.51,8.58,26300.0,8.54,8.59,8.51,8.58,26300.0
2013-12-06 11:00:00,8.57,8.57,8.52,8.52,14900.0,8.57,8.57,8.52,8.52,14900.0
2013-12-06 11:30:00,8.53,8.58,8.53,8.57,11000.0,8.53,8.58,8.53,8.57,11000.0
2013-12-06 12:00:00,8.57,8.57,8.55,8.56,5800.0,8.57,8.57,8.55,8.56,5800.0
2013-12-06 12:30:00,8.56,8.6,8.54,8.56,20100.0,8.56,8.6,8.54,8.56,20100.0
2013-12-06 13:00:00,8.55,8.56,8.52,8.56,15600.0,8.55,8.56,8.52,8.56,15600.0
2013-12-06 13:30:00,8.55,8.56,8.54,8.55,14600.0,8.55,8.56,8.54,8.55,14600.0
2013-12-06 14:00:00,8.54,8.59,8.54,8.58,19500.0,8.54,8.59,8.54,8.58,19500.0
2013-12-06 14:30:00,8.58,8.58,8.56,8.56,11200.0,8.58,8.58,8.56,8.56,11200.0
2013-12-06 15:00:00,8.57,8.59,8.56,8.57,13500.0,8.57,8.59,8.56,8.57,13500.0
2013-12-06 15:30:00,8.58,8.59,8.55,8.59,59200.0,8.58,8.59,8.55,8.59,59200.0
2013-12-09 09:30:00,8.57,8.67,8.54,8.65,54400.0,8.57,8.67,8.54,8.65,54400.0
2013-12-09 10:00:00,8.66,8.66,8.55,8.57,43900.0,8.66,8.66,8.55,8.57,43900.0
2013-12-09 10:30:00,8.56,8.56,8.5,8.53,28400.0,8.56,8.56,8.5,8.53,28400.0
2013-12-09 11:00:00,8.53,8.57,8.53,8.54,15900.0,8.53,8.57,8.53,8.54,15900.0
2013-12-09 11:30:00,8.54,8.54,8.51,8.52,14400.0,8.54,8.54,8.51,8.52,14400.0
2013-12-09 12:00:00,8.53,8.53,8.51,8.51,5900.0,8.53,8.53,8.51,8.51,5900.0
2013-12-09 12:30:00,8.52,8.57,8.51,8.56,10300.0,8.52,8.57,8.51,8.56,10300.0
2013-12-09 13:00:00,8.56,8.58,8.55,8.56,26900.0,8.56,8.58,8.55,8.56,26900.0
2013-12-09 13:30:00,8.56,8.58,8.55,8.56,12000.0,8.56,8.58,8.55,8.56,12000.0
2013-12-09 14:00:00,8.55,8.55,8.5,8.51,15100.0,8.55,8.55,8.5,8.51,15100.0
2013-12-09 14:30:00,8.5,8.53,8.5,8.52,8700.0,8.5,8.53,8.5,8.52,8700.0
2013-12-09 15:00:00,8.52,8.53,8.48,8.48,25500.0,8.52,8.53,8.48,8.48,25500.0
2013-12-09 15:30:00,8.48,8.53,8.47,8.53,84000.0,8.48,8.53,8.47,8.53,84000.0
2013-12-10 09:30:00,9.29,10.21,9.25,10.02,1656300.0,9.29,10.21,9.25,10.02,1656300.0
2013-12-10 10:00:00,10.02,10.25,10.02,10.25,1145000.0,10.02,10.25,10.02,10.25,1145000.0
2013-12-10 10:30:00,10.25,10.57,10.21,10.35,1279700.0,10.25,10.57,10.21,10.35,1279700.0
2013-12-10 11:00:00,10.35,10.49,10.08,10.19,879000.0,10.35,10.49,10.08,10.19,879000.0
2013-12-10 11:30:00,10.18,10.21,9.91,10.0,694000.0,10.18,10.21,9.91,10.0,694000.0
2013-12-10 12:00:00,9.99,10.13,9.93,10.0,718300.0,9.99,10.13,9.93,10.0,718300.0
2013-12-10 12:30:00,10.0,10.1,9.79,9.92,592600.0,10.0,10.1,9.79,9.92,592600.0
2013-12-10 13:00:00,9.92,10.02,9.82,9.91,373800.0,9.92,10.02,9.82,9.91,373800.0
2013-12-10 13:30:00,9.9,10.0,9.82,9.88,449500.0,9.9,10.0,9.82,9.88,449500.0
2013-12-10 14:00:00,9.88,9.89,9.74,9.78,535800.0,9.88,9.89,9.74,9.78,535800.0
2013-12-10 14:30:00,9.78,9.79,9.5,9.6,625600.0,9.78,9.79,9.5,9.6,625600.0
2013-12-10 15:00:00,9.6,9.67,9.55,9.59,680900.0,9.6,9.67,9.55,9.59,680900.0
2013-12-10 15:30:00,9.59,9.66,9.56,9.57,1269900.0,9.59,9.66,9.56,9.57,1269900.0
2013-12-11 09:30:00,9.66,9.94,9.66,9.8,540700.0,9.66,9.94,9.66,9.8,540700.0
2013-12-11 10:00:00,9.8,9.82,9.68,9.74,176600.0,9.8,9.82,9.68,9.74,176600.0
2013-12-11 10:30:00,9.74,9.83,9.72,9.82,136000.0,9.74,9.83,9.72,9.82,136000.0
2013-12-11 11:00:00,9.82,9.86,9.77,9.84,181300.0,9.82,9.86,9.77,9.84,181300.0
2013-12-11 11:30:00,9.84,9.85,9.76,9.79,565200.0,9.84,9.85,9.76,9.79,565200.0
2013-12-11 12:00:00,9.79,9.8,9.77,9.8,193600.0,9.79,9.8,9.77,9.8,193600.0
2013-12-11 12:30:00,9.79,9.86,9.79,9.85,168600.0,9.79,9.86,9.79,9.85,168600.0
2013-12-11 13:00:00,9.85,9.95,9.84,9.93,96000.0,9.85,9.95,9.84,9.93,96000.0
2013-12-11 13:30:00,9.92,10.0,9.92,9.94,250700.0,9.92,10.0,9.92,9.94,250700.0
2013-12-11 14:00:00,9.94,9.97,9.92,9.95,165100.0,9.94,9.97,9.92,9.95,165100.0
2013-12-11 14:30:00,9.95,10.11,9.94,10.1,249200.0,9.95,10.11,9.94,10.1,249200.0
2013-12-11 15:00:00,10.1,10.1,9.92,9.92,274000.0,10.1,10.1,9.92,9.92,274000.0
2013-12-11 15:30:00,9.93,10.01,9.92,10.0,530200.0,9.93,10.01,9.92,10.0,530200.0
2013-12-12 09:30:00,10.0,10.07,9.72,9.75,217700.0,10.0,10.07,9.72,9.75,217700.0
2013-12-12 10:00:00,9.74,9.75,9.68,9.72,141700.0,9.74,9.75,9.68,9.72,141700.0
2013-12-12 10:30:00,9.72,9.84,9.71,9.78,123700.0,9.72,9.84,9.71,9.78,123700.0
2013-12-12 11:00:00,9.78,9.88,9.78,9.84,122600.0,9.78,9.88,9.78,9.84,122600.0
2013-12-12 11:30:00,9.85,9.89,9.83,9.89,47700.0,9.85,9.89,9.83,9.89,47700.0
2013-12-12 12:00:00,9.89,9.9,9.83,9.86,59700.0,9.89,9.9,9.83,9.86,59700.0
2013-12-12 12:30:00,9.86,9.86,9.83,9.83,44500.0,9.86,9.86,9.83,9.83,44500.0
2013-12-12 13:00:00,9.84,9.87,9.79,9.81,75200.0,9.84,9.87,9.79,9.81,75200.0
2013-12-12 13:30:00,9.82,9.85,9.8,9.84,60000.0,9.82,9.85,9.8,9.84,60000.0
2013-12-12 14:00:00,9.84,9.87,9.82,9.83,69300.0,9.84,9.87,9.82,9.83,69300.0
2013-12-12 14:30:00,9.82,9.83,9.73,9.77,167900.0,9.82,9.83,9.73,9.77,167900.0
2013-12-12 15:00:00,9.77,9.77,9.63,9.67,181800.0,9.77,9.77,9.63,9.67,181800.0
2013-12-12 15:30:00,9.67,9.7,9.57,9.57,207600.0,9.67,9.7,9.57,9.57,207600.0
2013-12-13 09:30:00,9.61,9.79,9.61,9.64,113900.0,9.61,9.79,9.61,9.64,113900.0
2013-12-13 10:00:00,9.64,9.72,9.52,9.6,117700.0,9.64,9.72,9.52,9.6,117700.0
2013-12-13 10:30:00,9.6,9.61,9.48,9.49,125000.0,9.6,9.61,9.48,9.49,125000.0
2013-12-13 11:00:00,9.49,9.54,9.44,9.54,108700.0,9.49,9.54,9.44,9.54,108700.0
2013-12-13 11:30:00,9.54,9.64,9.52,9.63,79100.0,9.54,9.64,9.52,9.63,79100.0
2013-12-13 12:00:00,9.63,9.72,9.61,9.71,67600.0,9.63,9.72,9.61,9.71,67600.0
2013-12-13 12:30:00,9.71,9.71,9.58,9.62,261700.0,9.71,9.71,9.58,9.62,261700.0
2013-12-13 13:00:00,9.61,9.66,9.61,9.61,34900.0,9.61,9.66,9.61,9.61,34900.0
2013-12-13 13:30:00,9.61,9.63,9.55,9.56,97900.0,9.61,9.63,9.55,9.56,97900.0
2013-12-13 14:00:00,9.56,9.57,9.5,9.53,45300.0,9.56,9.57,9.5,9.53,45300.0
2013-12-13 14:30:00,9.53,9.56,9.53,9.54,25200.0,9.53,9.56,9.53,9.54,25200.0
2013-12-13 15:00:00,9.54,9.55,9.5,9.53,69900.0,9.54,9.55,9.5,9.53,69900.0
2013-12-13 15:30:00,9.52,9.54,9.51,9.54,178400.0,9.52,9.54,9.51,9.54,178400.0
2013-12-16 09:30:00,9.58,9.77,9.58,9.74,282800.0,9.58,9.77,9.58,9.74,282800.0
2013-12-16 10:00:00,9.74,9.77,9.71,9.75,112600.0,9.74,9.77,9.71,9.75,112600.0
2013-12-16 10:30:00,9.74,9.75,9.69,9.73,83900.0,9.74,9.75,9.69,9.73,83900.0
2013-12-16 11:00:00,9.72,9.72,9.62,9.64,116600.0,9.72,9.72,9.62,9.64,116600.0
2013-12-16 11:30:00,9.64,9.69,9.62,9.68,30400.0,9.64,9.69,9.62,9.68,30400.0
2013-12-16 12:00:00,9.67,9.68,9.65,9.65,182800.0,9.67,9.68,9.65,9.65,182800.0
2013-12-16 12:30:00,9.65,9.67,9.65,9.66,29200.0,9.65,9.67,9.65,9.66,29200.0
2013-12-16 13:00:00,9.65,9.67,9.65,9.66,41800.0,9.65,9.67,9.65,9.66,41800.0
2013-12-16 13:30:00,9.66,9.66,9.63,9.64,41100.0,9.66,9.66,9.63,9.64,41100.0
2013-12-16 14:00:00,9.64,9.64,9.61,9.62,38400.0,9.64,9.64,9.61,9.62,38400.0
2013-12-16 14:30:00,9.62,9.63,9.57,9.58,51200.0,9.62,9.63,9.57,9.58,51200.0
2013-12-16 15:00:00,9.57,9.61,9.52,9.54,303800.0,9.57,9.61,9.52,9.54,303800.0
2013-12-16 15:30:00,9.53,9.55,9.49,9.5,246500.0,9.53,9.55,9.49,9.5,246500.0
2013-12-17 09:30:00,9.53,9.66,9.41,9.59,174100.0,9.53,9.66,9.41,9.59,174100.0
2013-12-17 10:00:00,9.6,9.66,9.59,9.59,74400.0,9.6,9.66,9.59,9.59,74400.0
2013-12-17 10:30:00,9.59,9.6,9.53,9.55,283000.0,9.59,9.6,9.53,9.55,283000.0
2013-12-17 11:00:00,9.55,9.59,9.52,9.52,55400.0,9.55,9.59,9.52,9.52,55400.0
2013-12-17 11:30:00,9.52,9.58,9.5,9.56,47200.0,9.52,9.58,9.5,9.56,47200.0
2013-12-17 12:00:00,9.56,9.56,9.51,9.53,55200.0,9.56,9.56,9.51,9.53,55200.0
2013-12-17 12:30:00,9.53,9.54,9.52,9.52,22000.0,9.53,9.54,9.52,9.52,22000.0
2013-12-17 13:00:00,9.52,9.53,9.51,9.51,46300.0,9.52,9.53,9.51,9.51,46300.0
2013-12-17 13:30:00,9.51,9.53,9.51,9.53,29700.0,9.51,9.53,9.51,9.53,29700.0
2013-12-17 14:00:00,9.53,9.56,9.53,9.55,33700.0,9.53,9.56,9.53,9.55,33700.0
2013-12-17 14:30:00,9.56,9.56,9.48,9.48,92100.0,9.56,9.56,9.48,9.48,92100.0
2013-12-17 15:00:00,9.49,9.52,9.48,9.48,100400.0,9.49,9.52,9.48,9.48,100400.0
2013-12-17 15:30:00,9.48,9.51,9.48,9.49,187900.0,9.48,9.51,9.48,9.49,187900.0
2013-12-18 09:30:00,9.48,9.54,9.4,9.43,68200.0,9.48,9.54,9.4,9.43,68200.0
2013-12-18 10:00:00,9.42,9.42,9.28,9.29,113700.0,9.42,9.42,9.28,9.29,113700.0
2013-12-18 10:30:00,9.29,9.41,9.29,9.36,101400.0,9.29,9.41,9.29,9.36,101400.0
2013-12-18 11:00:00,9.36,9.38,9.34,9.34,23100.0,9.36,9.38,9.34,9.34,23100.0
2013-12-18 11:30:00,9.34,9.34,9.21,9.22,117100.0,9.34,9.34,9.21,9.22,117100.0
2013-12-18 12:00:00,9.22,9.23,9.11,9.13,129300.0,9.22,9.23,9.11,9.13,129300.0
2013-12-18 12:30:00,9.14,9.2,9.13,9.15,39600.0,9.14,9.2,9.13,9.15,39600.0
2013-12-18 13:00:00,9.15,9.16,9.12,9.15,64700.0,9.15,9.16,9.12,9.15,64700.0
2013-12-18 13:30:00,9.16,9.16,9.12,9.14,55800.0,9.16,9.16,9.12,9.14,55800.0
2013-12-18 14:00:00,9.13,9.32,9.06,9.25,95300.0,9.13,9.32,9.06,9.25,95300.0
2013-12-18 14:30:00,9.25,9.3,9.23,9.25,52800.0,9.25,9.3,9.23,9.25,52800.0
2013-12-18 15:00:00,9.25,9.26,9.24,9.26,65700.0,9.25,9.26,9.24,9.26,65700.0
2013-12-18 15:30:00,9.26,9.26,9.21,9.23,329400.0,9.26,9.26,9.21,9.23,329400.0
2013-12-19 09:30:00,9.2,9.2,9.08,9.17,71400.0,9.2,9.2,9.08,9.17,71400.0
2013-12-19 10:00:00,9.17,9.2,9.14,9.2,96400.0,9.17,9.2,9.14,9.2,96400.0
2013-12-19 10:30:00,9.2,9.23,9.14,9.14,73000.0,9.2,9.23,9.14,9.14,73000.0
2013-12-19 11:00:00,9.14,9.2,9.14,9.19,78400.0,9.14,9.2,9.14,9.19,78400.0
2013-12-19 11:30:00,9.2,9.21,9.18,9.2,79500.0,9.2,9.21,9.18,9.2,79500.0
2013-12-19 12:00:00,9.2,9.21,9.14,9.14,103200.0,9.2,9.21,9.14,9.14,103200.0
2013-12-19 12:30:00,9.14,9.16,9.11,9.14,477300.0,9.14,9.16,9.11,9.14,477300.0
2013-12-19 13:00:00,9.14,9.16,9.12,9.14,40900.0,9.14,9.16,9.12,9.14,40900.0
2013-12-19 13:30:00,9.14,9.18,9.1,9.18,442400.0,9.14,9.18,9.1,9.18,442400.0
2013-12-19 14:00:00,9.18,9.38,9.18,9.38,117400.0,9.18,9.38,9.18,9.38,117400.0
2013-12-19 14:30:00,9.37,9.38,9.33,9.36,51100.0,9.37,9.38,9.33,9.36,51100.0
2013-12-19 15:00:00,9.36,9.37,9.25,9.25,103100.0,9.36,9.37,9.25,9.25,103100.0
2013-12-19 15:30:00,9.25,9.33,9.22,9.32,240700.0,9.25,9.33,9.22,9.32,240700.0
2013-12-20 09:30:00,9.37,9.45,9.31,9.33,207000.0,9.37,9.45,9.31,9.33,207000.0
2013-12-20 10:00:00,9.33,9.5,9.33,9.48,90200.0,9.33,9.5,9.33,9.48,90200.0
2013-12-20 10:30:00,9.47,9.47,9.4,9.44,140000.0,9.47,9.47,9.4,9.44,140000.0
2013-12-20 11:00:00,9.43,9.49,9.43,9.48,41000.0,9.43,9.49,9.43,9.48,41000.0
2013-12-20 11:30:00,9.48,9.68,9.48,9.61,155600.0,9.48,9.68,9.48,9.61,155600.0
2013-12-20 12:00:00,9.61,9.62,9.59,9.6,31400.0,9.61,9.62,9.59,9.6,31400.0
2013-12-20 12:30:00,9.59,9.6,9.56,9.59,23900.0,9.59,9.6,9.56,9.59,23900.0
2013-12-20 13:00:00,9.58,9.59,9.57,9.57,24700.0,9.58,9.59,9.57,9.57,24700.0
2013-12-20 13:30:00,9.57,9.59,9.57,9.59,29000.0,9.57,9.59,9.57,9.59,29000.0
2013-12-20 14:00:00,9.59,9.63,9.58,9.61,91600.0,9.59,9.63,9.58,9.61,91600.0
2013-12-20 14:30:00,9.61,9.63,9.6,9.61,34000.0,9.61,9.63,9.6,9.61,34000.0
2013-12-20 15:00:00,9.61,9.63,9.6,9.61,72800.0,9.61,9.63,9.6,9.61,72800.0
2013-12-20 15:30:00,9.6,9.63,9.58,9.6,323900.0,9.6,9.63,9.58,9.6,323900.0
2013-12-23 09:30:00,9.61,9.69,9.58,9.62,60900.0,9.61,9.69,9.58,9.62,60900.0
2013-12-23 10:00:00,9.61,9.62,9.55,9.57,60200.0,9.61,9.62,9.55,9.57,60200.0
2013-12-23 10:30:00,9.57,9.57,9.49,9.52,44800.0,9.57,9.57,9.49,9.52,44800.0
2013-12-23 11:00:00,9.52,9.55,9.5,9.51,44900.0,9.52,9.55,9.5,9.51,44900.0
2013-12-23 11:30:00,9.51,9.54,9.5,9.52,32100.0,9.51,9.54,9.5,9.52,32100.0
2013-12-23 12:00:00,9.52,9.54,9.5,9.51,40800.0,9.52,9.54,9.5,9.51,40800.0
2013-12-23 12:30:00,9.52,9.52,9.46,9.46,40200.0,9.52,9.52,9.46,9.46,40200.0
2013-12-23 13:00:00,9.46,9.55,9.46,9.52,43800.0,9.46,9.55,9.46,9.52,43800.0
2013-12-23 13:30:00,9.53,9.55,9.51,9.55,40300.0,9.53,9.55,9.51,9.55,40300.0
2013-12-23 14:00:00,9.54,9.55,9.49,9.49,46600.0,9.54,9.55,9.49,9.49,46600.0
2013-12-23 14:30:00,9.48,9.53,9.48,9.53,56900.0,9.48,9.53,9.48,9.53,56900.0
2013-12-23 15:00:00,9.54,9.58,9.54,9.57,48300.0,9.54,9.58,9.54,9.57,48300.0
2013-12-23 15:30:00,9.58,9.59,9.54,9.56,130000.0,9.58,9.59,9.54,9.56,130000.0
2013-12-24 09:30:00,9.54,9.56,9.46,9.52,22500.0,9.54,9.56,9.46,9.52,22500.0
2013-12-24 10:00:00,9.51,9.54,9.48,9.52,78800.0,9.51,9.54,9.48,9.52,78800.0
2013-12-24 10:30:00,9.53,9.54,9.47,9.49,19700.0,9.53,9.54,9.47,9.49,19700.0
2013-12-24 11:00:00,9.48,9.56,9.47,9.55,65700.0,9.48,9.56,9.47,9.55,65700.0
2013-12-24 11:30:00,9.56,9.59,9.55,9.59,44600.0,9.56,9.59,9.55,9.59,44600.0
2013-12-24 12:00:00,9.59,9.65,9.58,9.64,54400.0,9.59,9.65,9.58,9.64,54400.0
2013-12-24 12:30:00,9.64,9.64,9.55,9.55,53600.0,9.64,9.64,9.55,9.55,53600.0
2013-12-26 09:30:00,9.58,9.63,9.51,9.58,65900.0,9.58,9.63,9.51,9.58,65900.0
2013-12-26 10:00:00,9.57,9.66,9.57,9.66,46000.0,9.57,9.66,9.57,9.66,46000.0
2013-12-26 10:30:00,9.66,9.66,9.59,9.64,17900.0,9.66,9.66,9.59,9.64,17900.0
2013-12-26 11:00:00,9.63,9.63,9.58,9.6,36900.0,9.63,9.63,9.58,9.6,36900.0
2013-12-26 11:30:00,9.6,9.63,9.6,9.6,25800.0,9.6,9.63,9.6,9.6,25800.0
2013-12-26 12:00:00,9.6,9.62,9.58,9.6,14100.0,9.6,9.62,9.58,9.6,14100.0
2013-12-26 12:30:00,9.6,9.62,9.59,9.61,21600.0,9.6,9.62,9.59,9.61,21600.0
2013-12-26 13:00:00,9.62,9.62,9.58,9.59,31100.0,9.62,9.62,9.58,9.59,31100.0
2013-12-26 13:30:00,9.59,9.61,9.58,9.59,18000.0,9.59,9.61,9.58,9.59,18000.0
2013-12-26 14:00:00,9.6,9.6,9.55,9.58,22600.0,9.6,9.6,9.55,9.58,22600.0
2013-12-26 14:30:00,9.58,9.6,9.57,9.6,24400.0,9.58,9.6,9.57,9.6,24400.0
2013-12-26 15:00:00,9.6,9.61,9.59,9.61,32800.0,9.6,9.61,9.59,9.61,32800.0
2013-12-26 15:30:00,9.6,9.61,9.55,9.56,80800.0,9.6,9.61,9.55,9.56,80800.0
2013-12-27 09:30:00,9.6,9.65,9.51,9.59,37500.0,9.6,9.65,9.51,9.59,37500.0
2013-12-27 10:00:00,9.59,9.59,9.43,9.48,147200.0,9.59,9.59,9.43,9.48,147200.0
2013-12-27 10:30:00,9.49,9.49,9.39,9.43,37800.0,9.49,9.49,9.39,9.43,37800.0
2013-12-27 11:00:00,9.43,9.48,9.43,9.44,18400.0,9.43,9.48,9.43,9.44,18400.0
2013-12-27 11:30:00,9.44,9.44,9.38,9.4,31700.0,9.44,9.44,9.38,9.4,31700.0
2013-12-27 12:00:00,9.4,9.46,9.4,9.46,14600.0,9.4,9.46,9.4,9.46,14600.0
2013-12-27 12:30:00,9.46,9.49,9.45,9.47,35000.0,9.46,9.49,9.45,9.47,35000.0
2013-12-27 13:00:00,9.46,9.52,9.46,9.51,48300.0,9.46,9.52,9.46,9.51,48300.0
2013-12-27 13:30:00,9.51,9.51,9.49,9.5,56200.0,9.51,9.51,9.49,9.5,56200.0
2013-12-27 14:00:00,9.5,9.52,9.5,9.5,25300.0,9.5,9.52,9.5,9.5,25300.0
2013-12-27 14:30:00,9.5,9.52,9.5,9.5,25300.0,9.5,9.52,9.5,9.5,25300.0
2013-12-27 15:00:00,9.5,9.56,9.5,9.56,41200.0,9.5,9.56,9.5,9.56,41200.0
2013-12-27 15:30:00,9.56,9.57,9.53,9.57,81100.0,9.56,9.57,9.53,9.57,81100.0
2013-12-30 09:30:00,9.52,9.61,9.47,9.61,56300.0,9.52,9.61,9.47,9.61,56300.0
2013-12-30 10:00:00,9.59,9.62,9.57,9.57,27500.0,9.59,9.62,9.57,9.57,27500.0
2013-12-30 10:30:00,9.57,9.68,9.57,9.67,78200.0,9.57,9.68,9.57,9.67,78200.0
2013-12-30 11:00:00,9.67,9.78,9.67,9.75,103300.0,9.67,9.78,9.67,9.75,103300.0
2013-12-30 11:30:00,9.76,9.79,9.75,9.79,38400.0,9.76,9.79,9.75,9.79,38400.0
2013-12-30 12:00:00,9.79,9.81,9.67,9.67,73700.0,9.79,9.81,9.67,9.67,73700.0
2013-12-30 12:30:00,9.67,9.7,9.62,9.69,55500.0,9.67,9.7,9.62,9.69,55500.0
2013-12-30 13:00:00,9.7,9.71,9.68,9.7,21800.0,9.7,9.71,9.68,9.7,21800.0
2013-12-30 13:30:00,9.7,9.72,9.69,9.7,25400.0,9.7,9.72,9.69,9.7,25400.0
2013-12-30 14:00:00,9.7,9.72,9.69,9.71,16100.0,9.7,9.72,9.69,9.71,16100.0
2013-12-30 14:30:00,9.71,9.72,9.69,9.72,17200.0,9.71,9.72,9.69,9.72,17200.0
2013-12-30 15:00:00,9.71,9.74,9.71,9.71,45100.0,9.71,9.74,9.71,9.71,45100.0
2013-12-30 15:30:00,9.71,9.72,9.65,9.66,132300.0,9.71,9.72,9.65,9.66,132300.0
2013-12-31 09:30:00,9.64,9.73,9.56,9.68,51100.0,9.64,9.73,9.56,9.68,51100.0
2013-12-31 10:00:00,9.67,9.69,9.6,9.66,33700.0,9.67,9.69,9.6,9.66,33700.0
2013-12-31 10:30:00,9.65,9.67,9.63,9.66,48100.0,9.65,9.67,9.63,9.66,48100.0
2013-12-31 11:00:00,9.66,9.67,9.6,9.6,35500.0,9.66,9.67,9.6,9.6,35500.0
2013-12-31 11:30:00,9.61,9.62,9.58,9.6,32900.0,9.61,9.62,9.58,9.6,32900.0
2013-12-31 12:00:00,9.59,9.6,9.58,9.6,19300.0,9.59,9.6,9.58,9.6,19300.0
2013-12-31 12:30:00,9.59,9.6,9.58,9.58,23400.0,9.59,9.6,9.58,9.58,23400.0
2013-12-31 13:00:00,9.58,9.59,9.5,9.51,63500.0,9.58,9.59,9.5,9.51,63500.0
2013-12-31 13:30:00,9.5,9.53,9.5,9.53,25900.0,9.5,9.53,9.5,9.53,25900.0
2013-12-31 14:00:00,9.52,9.53,9.49,9.49,28600.0,9.52,9.53,9.49,9.49,28600.0
2013-12-31 14:30:00,9.5,9.5,9.48,9.48,26400.0,9.5,9.5,9.48,9.48,26400.0
2013-12-31 15:00:00,9.48,9.49,9.46,9.46,46700.0,9.48,9.49,9.46,9.46,46700.0
2013-12-31 15:30:00,9.47,9.5,9.45,9.46,144300.0,9.47,9.5,9.45,9.46,144300.0
2014-01-02 09:30:00,9.4,9.4,9.26,9.34,57600.0,9.4,9.4,9.26,9.34,57600.0
2014-01-02 10:00:00,9.34,9.43,9.33,9.43,26100.0,9.34,9.43,9.33,9.43,26100.0
2014-01-02 10:30:00,9.44,9.51,9.42,9.5,60900.0,9.44,9.51,9.42,9.5,60900.0
2014-01-02 11:00:00,9.51,9.53,9.45,9.48,28900.0,9.51,9.53,9.45,9.48,28900.0
2014-01-02 11:30:00,9.48,9.49,9.43,9.48,45100.0,9.48,9.49,9.43,9.48,45100.0
2014-01-02 12:00:00,9.48,9.53,9.48,9.53,26300.0,9.48,9.53,9.48,9.53,26300.0
2014-01-02 12:30:00,9.54,9.56,9.5,9.5,42600.0,9.54,9.56,9.5,9.5,42600.0
2014-01-02 13:00:00,9.5,9.51,9.49,9.5,19500.0,9.5,9.51,9.49,9.5,19500.0
2014-01-02 13:30:00,9.51,9.55,9.5,9.54,31500.0,9.51,9.55,9.5,9.54,31500.0
2014-01-02 14:00:00,9.54,9.55,9.5,9.53,30000.0,9.54,9.55,9.5,9.53,30000.0
2014-01-02 14:30:00,9.53,9.58,9.53,9.56,33100.0,9.53,9.58,9.53,9.56,33100.0
2014-01-02 15:00:00,9.56,9.59,9.55,9.56,30400.0,9.56,9.59,9.55,9.56,30400.0
2014-01-02 15:30:00,9.56,9.58,9.52,9.56,75100.0,9.56,9.58,9.52,9.56,75100.0
2014-01-03 09:30:00,9.58,9.68,9.44,9.67,73900.0,9.58,9.68,9.44,9.67,73900.0
2014-01-03 10:00:00,9.68,9.7,9.65,9.66,31700.0,9.68,9.7,9.65,9.66,31700.0
2014-01-03 10:30:00,9.66,9.67,9.62,9.65,25500.0,9.66,9.67,9.62,9.65,25500.0
2014-01-03 11:00:00,9.67,9.67,9.65,9.65,15200.0,9.67,9.67,9.65,9.65,15200.0
2014-01-03 11:30:00,9.66,9.66,9.59,9.59,17000.0,9.66,9.66,9.59,9.59,17000.0
2014-01-03 12:00:00,9.59,9.65,9.59,9.64,10500.0,9.59,9.65,9.59,9.64,10500.0
2014-01-03 12:30:00,9.64,9.65,9.62,9.64,14100.0,9.64,9.65,9.62,9.64,14100.0
2014-01-03 13:00:00,9.63,9.66,9.63,9.63,19400.0,9.63,9.66,9.63,9.63,19400.0
2014-01-03 13:30:00,9.63,9.63,9.6,9.62,19200.0,9.63,9.63,9.6,9.62,19200.0
2014-01-03 14:00:00,9.61,9.62,9.58,9.6,16600.0,9.61,9.62,9.58,9.6,16600.0
2014-01-03 14:30:00,9.6,9.66,9.6,9.64,17400.0,9.6,9.66,9.6,9.64,17400.0
2014-01-03 15:00:00,9.64,9.65,9.62,9.63,21200.0,9.64,9.65,9.62,9.63,21200.0
2014-01-03 15:30:00,9.63,9.63,9.56,9.59,98100.0,9.63,9.63,9.56,9.59,98100.0
2014-01-06 09:30:00,9.55,9.61,9.21,9.24,375400.0,9.55,9.61,9.21,9.24,375400.0
2014-01-06 10:00:00,9.23,9.27,9.1,9.24,235900.0,9.23,9.27,9.1,9.24,235900.0
2014-01-06 10:30:00,9.24,9.27,9.19,9.26,117600.0,9.24,9.27,9.19,9.26,117600.0
2014-01-06 11:00:00,9.26,9.27,9.2,9.25,97700.0,9.26,9.27,9.2,9.25,97700.0
2014-01-06 11:30:00,9.25,9.26,9.21,9.22,92700.0,9.25,9.26,9.21,9.22,92700.0
2014-01-06 12:00:00,9.22,9.23,9.19,9.2,119300.0,9.22,9.23,9.19,9.2,119300.0
2014-01-06 12:30:00,9.2,9.22,9.18,9.21,135500.0,9.2,9.22,9.18,9.21,135500.0
2014-01-06 13:00:00,9.22,9.26,9.19,9.25,58200.0,9.22,9.26,9.19,9.25,58200.0
2014-01-06 13:30:00,9.26,9.28,9.22,9.23,62300.0,9.26,9.28,9.22,9.23,62300.0
2014-01-06 14:00:00,9.23,9.23,9.21,9.21,38400.0,9.23,9.23,9.21,9.21,38400.0
2014-01-06 14:30:00,9.21,9.27,9.2,9.24,117700.0,9.21,9.27,9.2,9.24,117700.0
2014-01-06 15:00:00,9.25,9.27,9.2,9.2,86000.0,9.25,9.27,9.2,9.2,86000.0
2014-01-06 15:30:00,9.2,9.21,9.19,9.2,244100.0,9.2,9.21,9.19,9.2,244100.0
2014-01-07 09:30:00,9.22,9.26,9.06,9.11,253600.0,9.22,9.26,9.06,9.11,253600.0
2014-01-07 10:00:00,9.11,9.16,9.1,9.1,164300.0,9.11,9.16,9.1,9.1,164300.0
2014-01-07 10:30:00,9.1,9.17,9.1,9.14,120200.0,9.1,9.17,9.1,9.14,120200.0
2014-01-07 11:00:00,9.15,9.16,9.12,9.13,48900.0,9.15,9.16,9.12,9.13,48900.0
2014-01-07 11:30:00,9.12,9.16,9.11,9.12,61400.0,9.12,9.16,9.11,9.12,61400.0
2014-01-07 12:00:00,9.11,9.12,9.08,9.08,62300.0,9.11,9.12,9.08,9.08,62300.0
2014-01-07 12:30:00,9.09,9.1,9.03,9.08,175300.0,9.09,9.1,9.03,9.08,175300.0
2014-01-07 13:00:00,9.07,9.12,9.07,9.12,50600.0,9.07,9.12,9.07,9.12,50600.0
2014-01-07 13:30:00,9.12,9.12,9.06,9.06,72000.0,9.12,9.12,9.06,9.06,72000.0
2014-01-07 14:00:00,9.05,9.09,9.04,9.05,90100.0,9.05,9.09,9.04,9.05,90100.0
2014-01-07 14:30:00,9.05,9.11,9.05,9.11,122700.0,9.05,9.11,9.05,9.11,122700.0
2014-01-07 15:00:00,9.11,9.25,9.11,9.19,146600.0,9.11,9.25,9.11,9.19,146600.0
2014-01-07 15:30:00,9.19,9.21,9.11,9.12,228800.0,9.19,9.21,9.11,9.12,228800.0
2014-01-08 09:30:00,9.14,9.17,9.04,9.06,109700.0,9.14,9.17,9.04,9.06,109700.0
2014-01-08 10:00:00,9.06,9.1,9.03,9.05,50000.0,9.06,9.1,9.03,9.05,50000.0
2014-01-08 10:30:00,9.05,9.11,9.04,9.06,53900.0,9.05,9.11,9.04,9.06,53900.0
2014-01-08 11:00:00,9.06,9.06,8.99,9.0,134600.0,9.06,9.06,8.99,9.0,134600.0
2014-01-08 11:30:00,9.01,9.03,9.0,9.0,55000.0,9.01,9.03,9.0,9.0,55000.0
2014-01-08 12:00:00,9.01,9.05,9.0,9.03,35300.0,9.01,9.05,9.0,9.03,35300.0
2014-01-08 12:30:00,9.03,9.04,9.0,9.0,42900.0,9.03,9.04,9.0,9.0,42900.0
2014-01-08 13:00:00,9.0,9.04,9.0,9.04,18300.0,9.0,9.04,9.0,9.04,18300.0
2014-01-08 13:30:00,9.03,9.04,9.01,9.02,17600.0,9.03,9.04,9.01,9.02,17600.0
2014-01-08 14:00:00,9.02,9.05,9.0,9.01,69100.0,9.02,9.05,9.0,9.01,69100.0
2014-01-08 14:30:00,9.01,9.03,9.01,9.02,23500.0,9.01,9.03,9.01,9.02,23500.0
2014-01-08 15:00:00,9.03,9.04,9.0,9.01,72900.0,9.03,9.04,9.0,9.01,72900.0
2014-01-08 15:30:00,9.0,9.05,9.0,9.05,109500.0,9.0,9.05,9.0,9.05,109500.0
2014-01-09 09:30:00,9.1,9.15,8.99,9.05,63100.0,9.1,9.15,8.99,9.05,63100.0
2014-01-09 10:00:00,9.06,9.08,8.78,8.79,167500.0,9.06,9.08,8.78,8.79,167500.0
2014-01-09 10:30:00,8.79,8.82,8.71,8.78,162600.0,8.79,8.82,8.71,8.78,162600.0
2014-01-09 11:00:00,8.77,8.83,8.73,8.83,103300.0,8.77,8.83,8.73,8.83,103300.0
2014-01-09 11:30:00,8.83,8.83,8.76,8.77,54400.0,8.83,8.83,8.76,8.77,54400.0
2014-01-09 12:00:00,8.77,8.78,8.73,8.75,43200.0,8.77,8.78,8.73,8.75,43200.0
2014-01-09 12:30:00,8.75,8.79,8.75,8.75,38500.0,8.75,8.79,8.75,8.75,38500.0
2014-01-09 13:00:00,8.75,8.77,8.75,8.75,38200.0,8.75,8.77,8.75,8.75,38200.0
2014-01-09 13:30:00,8.76,8.76,8.71,8.72,61300.0,8.76,8.76,8.71,8.72,61300.0
2014-01-09 14:00:00,8.72,8.72,8.65,8.67,66700.0,8.72,8.72,8.65,8.67,66700.0
2014-01-09 14:30:00,8.68,8.75,8.67,8.74,41100.0,8.68,8.75,8.67,8.74,41100.0
2014-01-09 15:00:00,8.74,8.75,8.68,8.71,59300.0,8.74,8.75,8.68,8.71,59300.0
2014-01-09 15:30:00,8.72,8.74,8.68,8.74,113300.0,8.72,8.74,8.68,8.74,113300.0
2014-01-10 09:30:00,8.71,8.72,8.57,8.62,140700.0,8.71,8.72,8.57,8.62,140700.0
2014-01-10 10:00:00,8.63,8.74,8.62,8.74,104500.0,8.63,8.74,8.62,8.74,104500.0
2014-01-10 10:30:00,8.73,8.73,8.56,8.6,87900.0,8.73,8.73,8.56,8.6,87900.0
2014-01-10 11:00:00,8.6,8.65,8.6,8.64,58200.0,8.6,8.65,8.6,8.64,58200.0
2014-01-10 11:30:00,8.64,8.65,8.59,8.63,25400.0,8.64,8.65,8.59,8.63,25400.0
2014-01-10 12:00:00,8.62,8.64,8.59,8.64,32700.0,8.62,8.64,8.59,8.64,32700.0
2014-01-10 12:30:00,8.64,8.64,8.59,8.6,28100.0,8.64,8.64,8.59,8.6,28100.0
2014-01-10 13:00:00,8.61,8.64,8.6,8.63,25200.0,8.61,8.64,8.6,8.63,25200.0
2014-01-10 13:30:00,8.63,8.68,8.61,8.62,53800.0,8.63,8.68,8.61,8.62,53800.0
2014-01-10 14:00:00,8.62,8.63,8.6,8.6,54400.0,8.62,8.63,8.6,8.6,54400.0
2014-01-10 14:30:00,8.6,8.61,8.58,8.58,55300.0,8.6,8.61,8.58,8.58,55300.0
2014-01-10 15:00:00,8.58,8.7,8.58,8.68,124400.0,8.58,8.7,8.58,8.68,124400.0
2014-01-10 15:30:00,8.69,8.7,8.65,8.68,148600.0,8.69,8.7,8.65,8.68,148600.0
2014-01-13 09:30:00,8.68,8.81,8.64,8.64,91100.0,8.68,8.81,8.64,8.64,91100.0
2014-01-13 10:00:00,8.65,8.67,8.59,8.62,128500.0,8.65,8.67,8.59,8.62,128500.0
2014-01-13 10:30:00,8.62,8.65,8.58,8.61,66300.0,8.62,8.65,8.58,8.61,66300.0
2014-01-13 11:00:00,8.61,8.61,8.55,8.6,71300.0,8.61,8.61,8.55,8.6,71300.0
2014-01-13 11:30:00,8.6,8.63,8.59,8.63,26600.0,8.6,8.63,8.59,8.63,26600.0
2014-01-13 12:00:00,8.63,8.63,8.57,8.57,28000.0,8.63,8.63,8.57,8.57,28000.0
2014-01-13 12:30:00,8.57,8.59,8.55,8.58,28200.0,8.57,8.59,8.55,8.58,28200.0
2014-01-13 13:00:00,8.57,8.57,8.48,8.53,95800.0,8.57,8.57,8.48,8.53,95800.0
2014-01-13 13:30:00,8.52,8.53,8.49,8.49,37600.0,8.52,8.53,8.49,8.49,37600.0
2014-01-13 14:00:00,8.5,8.52,8.45,8.46,48100.0,8.5,8.52,8.45,8.46,48100.0
2014-01-13 14:30:00,8.47,8.48,8.39,8.45,95700.0,8.47,8.48,8.39,8.45,95700.0
2014-01-13 15:00:00,8.45,8.46,8.41,8.44,47200.0,8.45,8.46,8.41,8.44,47200.0
2014-01-13 15:30:00,8.43,8.45,8.38,8.45,151600.0,8.43,8.45,8.38,8.45,151600.0
2014-01-14 09:30:00,8.5,8.58,8.41,8.52,74300.0,8.5,8.58,8.41,8.52,74300.0
2014-01-14 10:00:00,8.51,8.57,8.5,8.54,34700.0,8.51,8.57,8.5,8.54,34700.0
2014-01-14 10:30:00,8.55,8.6,8.54,8.59,59300.0,8.55,8.6,8.54,8.59,59300.0
2014-01-14 11:00:00,8.6,8.61,8.55,8.59,47200.0,8.6,8.61,8.55,8.59,47200.0
2014-01-14 11:30:00,8.59,8.6,8.54,8.59,30100.0,8.59,8.6,8.54,8.59,30100.0
2014-01-14 12:00:00,8.59,8.66,8.58,8.66,107300.0,8.59,8.66,8.58,8.66,107300.0
2014-01-14 12:30:00,8.66,8.68,8.63,8.64,59400.0,8.66,8.68,8.63,8.64,59400.0
2014-01-14 13:00:00,8.65,8.69,8.64,8.65,29000.0,8.65,8.69,8.64,8.65,29000.0
2014-01-14 13:30:00,8.65,8.68,8.65,8.67,15400.0,8.65,8.68,8.65,8.67,15400.0
2014-01-14 14:00:00,8.68,8.69,8.65,8.69,36800.0,8.68,8.69,8.65,8.69,36800.0
2014-01-14 14:30:00,8.69,8.71,8.68,8.69,21000.0,8.69,8.71,8.68,8.69,21000.0
2014-01-14 15:00:00,8.69,8.72,8.66,8.67,44200.0,8.69,8.72,8.66,8.67,44200.0
2014-01-14 15:30:00,8.68,8.7,8.65,8.68,113200.0,8.68,8.7,8.65,8.68,113200.0
2014-01-15 09:30:00,8.67,8.84,8.67,8.84,86200.0,8.67,8.84,8.67,8.84,86200.0
2014-01-15 10:00:00,8.84,8.84,8.73,8.73,30100.0,8.84,8.84,8.73,8.73,30100.0
2014-01-15 10:30:00,8.72,8.73,8.66,8.69,29500.0,8.72,8.73,8.66,8.69,29500.0
2014-01-15 11:00:00,8.69,8.73,8.61,8.66,94100.0,8.69,8.73,8.61,8.66,94100.0
2014-01-15 11:30:00,8.67,8.7,8.65,8.68,18100.0,8.67,8.7,8.65,8.68,18100.0
2014-01-15 12:00:00,8.68,8.69,8.63,8.63,15900.0,8.68,8.69,8.63,8.63,15900.0
2014-01-15 12:30:00,8.63,8.65,8.62,8.63,31600.0,8.63,8.65,8.62,8.63,31600.0
2014-01-15 13:00:00,8.63,8.64,8.61,8.63,33600.0,8.63,8.64,8.61,8.63,33600.0
2014-01-15 13:30:00,8.63,8.67,8.61,8.66,37000.0,8.63,8.67,8.61,8.66,37000.0
2014-01-15 14:00:00,8.66,8.68,8.65,8.67,24800.0,8.66,8.68,8.65,8.67,24800.0
2014-01-15 14:30:00,8.67,8.69,8.65,8.67,18700.0,8.67,8.69,8.65,8.67,18700.0
2014-01-15 15:00:00,8.68,8.71,8.65,8.66,31000.0,8.68,8.71,8.65,8.66,31000.0
2014-01-15 15:30:00,8.66,8.7,8.65,8.7,97000.0,8.66,8.7,8.65,8.7,97000.0
2014-01-16 09:30:00,8.65,8.67,8.5,8.54,70600.0,8.65,8.67,8.5,8.54,70600.0
2014-01-16 10:00:00,8.54,8.56,8.51,8.55,43900.0,8.54,8.56,8.51,8.55,43900.0
2014-01-16 10:30:00,8.55,8.58,8.52,8.53,37100.0,8.55,8.58,8.52,8.53,37100.0
2014-01-16 11:00:00,8.54,8.58,8.53,8.54,26600.0,8.54,8.58,8.53,8.54,26600.0
2014-01-16 11:30:00,8.54,8.57,8.53,8.56,22500.0,8.54,8.57,8.53,8.56,22500.0
2014-01-16 12:00:00,8.56,8.56,8.52,8.54,23000.0,8.56,8.56,8.52,8.54,23000.0
2014-01-16 12:30:00,8.55,8.58,8.55,8.58,16900.0,8.55,8.58,8.55,8.58,16900.0
2014-01-16 13:00:00,8.58,8.61,8.57,8.61,19700.0,8.58,8.61,8.57,8.61,19700.0
2014-01-16 13:30:00,8.6,8.6,8.58,8.58,17500.0,8.6,8.6,8.58,8.58,17500.0
2014-01-16 14:00:00,8.57,8.58,8.55,8.55,25800.0,8.57,8.58,8.55,8.55,25800.0
2014-01-16 14:30:00,8.56,8.56,8.54,8.55,16600.0,8.56,8.56,8.54,8.55,16600.0
2014-01-16 15:00:00,8.56,8.56,8.53,8.53,39200.0,8.56,8.56,8.53,8.53,39200.0
2014-01-16 15:30:00,8.53,8.58,8.52,8.57,125700.0,8.53,8.58,8.52,8.57,125700.0
2014-01-17 09:30:00,8.59,8.62,8.51,8.55,71800.0,8.59,8.62,8.51,8.55,71800.0
2014-01-17 10:00:00,8.55,8.58,8.51,8.57,49500.0,8.55,8.58,8.51,8.57,49500.0
2014-01-17 10:30:00,8.57,8.66,8.57,8.65,63700.0,8.57,8.66,8.57,8.65,63700.0
2014-01-17 11:00:00,8.66,8.71,8.64,8.65,47600.0,8.66,8.71,8.64,8.65,47600.0
2014-01-17 11:30:00,8.65,8.65,8.6,8.6,19900.0,8.65,8.65,8.6,8.6,19900.0
2014-01-17 12:00:00,8.61,8.65,8.61,8.63,33500.0,8.61,8.65,8.61,8.63,33500.0
2014-01-17 12:30:00,8.62,8.65,8.61,8.62,20300.0,8.62,8.65,8.61,8.62,20300.0
2014-01-17 13:00:00,8.62,8.62,8.58,8.58,17700.0,8.62,8.62,8.58,8.58,17700.0
2014-01-17 13:30:00,8.58,8.59,8.56,8.59,13100.0,8.58,8.59,8.56,8.59,13100.0
2014-01-17 14:00:00,8.59,8.59,8.55,8.56,16800.0,8.59,8.59,8.55,8.56,16800.0
2014-01-17 14:30:00,8.55,8.55,8.52,8.54,32500.0,8.55,8.55,8.52,8.54,32500.0
2014-01-17 15:00:00,8.55,8.55,8.52,8.53,42200.0,8.55,8.55,8.52,8.53,42200.0
2014-01-17 15:30:00,8.53,8.53,8.51,8.51,65300.0,8.53,8.53,8.51,8.51,65300.0
2014-01-21 09:30:00,8.55,8.65,8.5,8.53,75800.0,8.55,8.65,8.5,8.53,75800.0
2014-01-21 10:00:00,8.54,8.54,8.44,8.48,91400.0,8.54,8.54,8.44,8.48,91400.0
2014-01-21 10:30:00,8.5,8.53,8.47,8.51,19300.0,8.5,8.53,8.47,8.51,19300.0
2014-01-21 11:00:00,8.52,8.52,8.46,8.48,25500.0,8.52,8.52,8.46,8.48,25500.0
2014-01-21 11:30:00,8.48,8.48,8.44,8.46,15700.0,8.48,8.48,8.44,8.46,15700.0
2014-01-21 12:00:00,8.46,8.49,8.43,8.49,15500.0,8.46,8.49,8.43,8.49,15500.0
2014-01-21 12:30:00,8.48,8.49,8.45,8.47,35000.0,8.48,8.49,8.45,8.47,35000.0
2014-01-21 13:00:00,8.46,8.48,8.45,8.45,6000.0,8.46,8.48,8.45,8.45,6000.0
2014-01-21 13:30:00,8.45,8.48,8.45,8.48,25700.0,8.45,8.48,8.45,8.48,25700.0
2014-01-21 14:00:00,8.48,8.49,8.46,8.47,13400.0,8.48,8.49,8.46,8.47,13400.0
2014-01-21 14:30:00,8.47,8.49,8.45,8.49,31700.0,8.47,8.49,8.45,8.49,31700.0
2014-01-21 15:00:00,8.49,8.5,8.48,8.49,30700.0,8.49,8.5,8.48,8.49,30700.0
2014-01-21 15:30:00,8.49,8.51,8.48,8.49,90300.0,8.49,8.51,8.48,8.49,90300.0
2014-01-22 09:30:00,8.48,8.63,8.42,8.44,46100.0,8.48,8.63,8.42,8.44,46100.0
2014-01-22 10:00:00,8.44,8.49,8.41,8.49,38600.0,8.44,8.49,8.41,8.49,38600.0
2014-01-22 10:30:00,8.49,8.54,8.49,8.53,50600.0,8.49,8.54,8.49,8.53,50600.0
2014-01-22 11:00:00,8.54,8.56,8.53,8.54,15900.0,8.54,8.56,8.53,8.54,15900.0
2014-01-22 11:30:00,8.54,8.56,8.53,8.55,10200.0,8.54,8.56,8.53,8.55,10200.0
2014-01-22 12:00:00,8.55,8.59,8.55,8.56,28300.0,8.55,8.59,8.55,8.56,28300.0
2014-01-22 12:30:00,8.57,8.6,8.57,8.6,23000.0,8.57,8.6,8.57,8.6,23000.0
2014-01-22 13:00:00,8.6,8.62,8.59,8.6,37300.0,8.6,8.62,8.59,8.6,37300.0
2014-01-22 13:30:00,8.6,8.61,8.59,8.61,16700.0,8.6,8.61,8.59,8.61,16700.0
2014-01-22 14:00:00,8.61,8.63,8.6,8.62,14400.0,8.61,8.63,8.6,8.62,14400.0
2014-01-22 14:30:00,8.61,8.64,8.6,8.64,25100.0,8.61,8.64,8.6,8.64,25100.0
2014-01-22 15:00:00,8.64,8.64,8.6,8.6,29800.0,8.64,8.64,8.6,8.6,29800.0
2014-01-22 15:30:00,8.59,8.62,8.59,8.62,68000.0,8.59,8.62,8.59,8.62,68000.0
2014-01-23 09:30:00,9.0,9.25,8.95,9.04,535400.0,9.0,9.25,8.95,9.04,535400.0
2014-01-23 10:00:00,9.04,9.09,8.94,9.07,103000.0,9.04,9.09,8.94,9.07,103000.0
2014-01-23 10:30:00,9.08,9.13,9.06,9.06,100900.0,9.08,9.13,9.06,9.06,100900.0
2014-01-23 11:00:00,9.07,9.07,8.96,9.0,111700.0,9.07,9.07,8.96,9.0,111700.0
2014-01-23 11:30:00,9.0,9.07,8.99,9.06,129800.0,9.0,9.07,8.99,9.06,129800.0
2014-01-23 12:00:00,9.05,9.06,9.0,9.01,74800.0,9.05,9.06,9.0,9.01,74800.0
2014-01-23 12:30:00,9.02,9.02,8.98,9.0,82300.0,9.02,9.02,8.98,9.0,82300.0
2014-01-23 13:00:00,9.0,9.0,8.96,8.98,110700.0,9.0,9.0,8.96,8.98,110700.0
2014-01-23 13:30:00,8.99,9.04,8.98,9.02,97600.0,8.99,9.04,8.98,9.02,97600.0
2014-01-23 14:00:00,9.02,9.08,9.02,9.04,64100.0,9.02,9.08,9.02,9.04,64100.0
2014-01-23 14:30:00,9.04,9.07,9.04,9.04,45500.0,9.04,9.07,9.04,9.04,45500.0
2014-01-23 15:00:00,9.04,9.11,9.01,9.1,148300.0,9.04,9.11,9.01,9.1,148300.0
2014-01-23 15:30:00,9.1,9.16,9.1,9.15,290800.0,9.1,9.16,9.1,9.15,290800.0
2014-01-24 09:30:00,9.09,9.1,8.96,9.06,114800.0,9.09,9.1,8.96,9.06,114800.0
2014-01-24 10:00:00,9.05,9.17,9.04,9.15,85000.0,9.05,9.17,9.04,9.15,85000.0
2014-01-24 10:30:00,9.15,9.16,9.08,9.11,80400.0,9.15,9.16,9.08,9.11,80400.0
2014-01-24 11:00:00,9.1,9.12,9.0,9.02,52300.0,9.1,9.12,9.0,9.02,52300.0
2014-01-24 11:30:00,9.01,9.02,8.96,9.0,65900.0,9.01,9.02,8.96,9.0,65900.0
2014-01-24 12:00:00,8.99,9.04,8.96,9.01,91900.0,8.99,9.04,8.96,9.01,91900.0
2014-01-24 12:30:00,9.01,9.02,9.0,9.01,32200.0,9.01,9.02,9.0,9.01,32200.0
2014-01-24 13:00:00,9.0,9.06,8.99,9.01,56000.0,9.0,9.06,8.99,9.01,56000.0
2014-01-24 13:30:00,9.01,9.02,8.99,9.0,61000.0,9.01,9.02,8.99,9.0,61000.0
2014-01-24 14:00:00,9.0,9.01,8.97,8.98,68100.0,9.0,9.01,8.97,8.98,68100.0
2014-01-24 14:30:00,8.98,8.99,8.95,8.96,130600.0,8.98,8.99,8.95,8.96,130600.0
2014-01-24 15:00:00,8.97,8.98,8.96,8.96,115100.0,8.97,8.98,8.96,8.96,115100.0
2014-01-24 15:30:00,8.96,8.99,8.96,8.99,173300.0,8.96,8.99,8.96,8.99,173300.0
2014-01-27 09:30:00,9.11,9.2,8.96,9.16,200000.0,9.11,9.2,8.96,9.16,200000.0
2014-01-27 10:00:00,9.16,9.19,9.05,9.07,145300.0,9.16,9.19,9.05,9.07,145300.0
2014-01-27 10:30:00,9.07,9.1,8.99,9.05,117700.0,9.07,9.1,8.99,9.05,117700.0
2014-01-27 11:00:00,9.04,9.12,9.03,9.09,72900.0,9.04,9.12,9.03,9.09,72900.0
2014-01-27 11:30:00,9.08,9.15,9.06,9.13,90800.0,9.08,9.15,9.06,9.13,90800.0
2014-01-27 12:00:00,9.14,9.19,9.12,9.18,143100.0,9.14,9.19,9.12,9.18,143100.0
2014-01-27 12:30:00,9.18,9.29,9.17,9.25,185100.0,9.18,9.29,9.17,9.25,185100.0
2014-01-27 13:00:00,9.25,9.34,9.24,9.31,85600.0,9.25,9.34,9.24,9.31,85600.0
2014-01-27 13:30:00,9.3,9.37,9.29,9.37,84700.0,9.3,9.37,9.29,9.37,84700.0
2014-01-27 14:00:00,9.37,9.53,9.37,9.51,179700.0,9.37,9.53,9.37,9.51,179700.0
2014-01-27 14:30:00,9.52,9.6,9.43,9.44,199100.0,9.52,9.6,9.43,9.44,199100.0
2014-01-27 15:00:00,9.45,9.55,9.42,9.54,255600.0,9.45,9.55,9.42,9.54,255600.0
2014-01-27 15:30:00,9.54,9.73,9.54,9.58,724900.0,9.54,9.73,9.54,9.58,724900.0
2014-01-28 09:30:00,9.25,9.56,9.03,9.3,849200.0,9.25,9.56,9.03,9.3,849200.0
2014-01-28 10:00:00,9.3,9.36,9.03,9.07,367200.0,9.3,9.36,9.03,9.07,367200.0
2014-01-28 10:30:00,9.08,9.11,8.85,8.89,395500.0,9.08,9.11,8.85,8.89,395500.0
2014-01-28 11:00:00,8.89,8.98,8.82,8.83,220700.0,8.89,8.98,8.82,8.83,220700.0
2014-01-28 11:30:00,8.83,8.89,8.76,8.79,371300.0,8.83,8.89,8.76,8.79,371300.0
2014-01-28 12:00:00,8.8,8.93,8.79,8.91,279800.0,8.8,8.93,8.79,8.91,279800.0
2014-01-28 12:30:00,8.92,8.98,8.9,8.93,168800.0,8.92,8.98,8.9,8.93,168800.0
2014-01-28 13:00:00,8.92,8.93,8.83,8.84,170600.0,8.92,8.93,8.83,8.84,170600.0
2014-01-28 13:30:00,8.84,8.85,8.78,8.8,145000.0,8.84,8.85,8.78,8.8,145000.0
2014-01-28 14:00:00,8.8,8.86,8.79,8.85,185100.0,8.8,8.86,8.79,8.85,185100.0
2014-01-28 14:30:00,8.85,8.88,8.85,8.85,168900.0,8.85,8.88,8.85,8.85,168900.0
2014-01-28 15:00:00,8.85,9.0,8.85,8.95,278600.0,8.85,9.0,8.85,8.95,278600.0
2014-01-28 15:30:00,8.96,8.96,8.81,8.89,501800.0,8.96,8.96,8.81,8.89,501800.0
2014-01-29 09:30:00,8.8,8.95,8.7,8.84,215600.0,8.8,8.95,8.7,8.84,215600.0
2014-01-29 10:00:00,8.83,8.97,8.81,8.94,433800.0,8.83,8.97,8.81,8.94,433800.0
2014-01-29 10:30:00,8.94,9.08,8.94,9.07,114100.0,8.94,9.08,8.94,9.07,114100.0
2014-01-29 11:00:00,9.08,9.17,9.07,9.11,98700.0,9.08,9.17,9.07,9.11,98700.0
2014-01-29 11:30:00,9.11,9.12,9.09,9.11,48500.0,9.11,9.12,9.09,9.11,48500.0
2014-01-29 12:00:00,9.1,9.12,9.07,9.08,46600.0,9.1,9.12,9.07,9.08,46600.0
2014-01-29 12:30:00,9.08,9.09,9.02,9.07,40100.0,9.08,9.09,9.02,9.07,40100.0
2014-01-29 13:00:00,9.07,9.07,9.01,9.03,31600.0,9.07,9.07,9.01,9.03,31600.0
2014-01-29 13:30:00,9.03,9.04,9.0,9.02,48900.0,9.03,9.04,9.0,9.02,48900.0
2014-01-29 14:00:00,9.03,9.03,8.93,8.98,86500.0,9.03,9.03,8.93,8.98,86500.0
2014-01-29 14:30:00,8.98,9.01,8.95,8.95,57300.0,8.98,9.01,8.95,8.95,57300.0
2014-01-29 15:00:00,8.95,8.96,8.89,8.9,109600.0,8.95,8.96,8.89,8.9,109600.0
2014-01-29 15:30:00,8.9,9.04,8.89,9.02,287900.0,8.9,9.04,8.89,9.02,287900.0
2014-01-30 09:30:00,9.12,9.2,8.92,8.93,43800.0,9.12,9.2,8.92,8.93,43800.0
2014-01-30 10:00:00,8.93,9.02,8.9,8.99,32000.0,8.93,9.02,8.9,8.99,32000.0
2014-01-30 10:30:00,8.99,9.01,8.96,8.97,248300.0,8.99,9.01,8.96,8.97,248300.0
2014-01-30 11:00:00,8.97,8.98,8.91,8.95,23900.0,8.97,8.98,8.91,8.95,23900.0
2014-01-30 11:30:00,8.96,8.96,8.93,8.93,24400.0,8.96,8.96,8.93,8.93,24400.0
2014-01-30 12:00:00,8.94,8.95,8.92,8.93,16500.0,8.94,8.95,8.92,8.93,16500.0
2014-01-30 12:30:00,8.94,8.97,8.91,8.93,24500.0,8.94,8.97,8.91,8.93,24500.0
2014-01-30 13:00:00,8.92,8.92,8.9,8.9,16800.0,8.92,8.92,8.9,8.9,16800.0
2014-01-30 13:30:00,8.9,8.92,8.9,8.91,16900.0,8.9,8.92,8.9,8.91,16900.0
2014-01-30 14:00:00,8.91,8.94,8.9,8.93,63900.0,8.91,8.94,8.9,8.93,63900.0
2014-01-30 14:30:00,8.94,8.95,8.92,8.93,20700.0,8.94,8.95,8.92,8.93,20700.0
2014-01-30 15:00:00,8.92,8.96,8.92,8.92,56100.0,8.92,8.96,8.92,8.92,56100.0
2014-01-30 15:30:00,8.93,8.97,8.9,8.93,338600.0,8.93,8.97,8.9,8.93,338600.0
2014-01-31 09:30:00,8.78,9.0,8.74,8.84,225800.0,8.78,9.0,8.74,8.84,225800.0
2014-01-31 10:00:00,8.84,8.87,8.78,8.83,88800.0,8.84,8.87,8.78,8.83,88800.0
2014-01-31 10:30:00,8.83,8.93,8.83,8.92,48700.0,8.83,8.93,8.83,8.92,48700.0
2014-01-31 11:00:00,8.92,8.99,8.91,8.98,81800.0,8.92,8.99,8.91,8.98,81800.0
2014-01-31 11:30:00,8.98,8.99,8.9,8.92,41700.0,8.98,8.99,8.9,8.92,41700.0
2014-01-31 12:00:00,8.92,8.93,8.88,8.89,30500.0,8.92,8.93,8.88,8.89,30500.0
2014-01-31 12:30:00,8.9,8.99,8.87,8.95,47100.0,8.9,8.99,8.87,8.95,47100.0
2014-01-31 13:00:00,8.94,8.98,8.93,8.96,25700.0,8.94,8.98,8.93,8.96,25700.0
2014-01-31 13:30:00,8.97,8.99,8.94,8.97,57100.0,8.97,8.99,8.94,8.97,57100.0
2014-01-31 14:00:00,8.98,8.99,8.94,8.97,55300.0,8.98,8.99,8.94,8.97,55300.0
2014-01-31 14:30:00,8.97,8.98,8.96,8.98,54400.0,8.97,8.98,8.96,8.98,54400.0
2014-01-31 15:00:00,8.97,8.98,8.92,8.94,84100.0,8.97,8.98,8.92,8.94,84100.0
2014-01-31 15:30:00,8.94,8.94,8.9,8.92,222200.0,8.94,8.94,8.9,8.92,222200.0
2014-02-03 09:30:00,8.9,8.99,8.81,8.84,78200.0,8.9,8.99,8.81,8.84,78200.0
2014-02-03 10:00:00,8.84,8.86,8.79,8.84,73400.0,8.84,8.86,8.79,8.84,73400.0
2014-02-03 10:30:00,8.83,8.86,8.8,8.83,46400.0,8.83,8.86,8.8,8.83,46400.0
2014-02-03 11:00:00,8.82,8.82,8.74,8.78,80500.0,8.82,8.82,8.74,8.78,80500.0
2014-02-03 11:30:00,8.78,8.79,8.7,8.7,26300.0,8.78,8.79,8.7,8.7,26300.0
2014-02-03 12:00:00,8.7,8.73,8.65,8.7,77400.0,8.7,8.73,8.65,8.7,77400.0
2014-02-03 12:30:00,8.71,8.76,8.71,8.74,35800.0,8.71,8.76,8.71,8.74,35800.0
2014-02-03 13:00:00,8.74,8.79,8.73,8.76,136900.0,8.74,8.79,8.73,8.76,136900.0
2014-02-03 13:30:00,8.76,8.8,8.75,8.76,54800.0,8.76,8.8,8.75,8.76,54800.0
2014-02-03 14:00:00,8.76,8.79,8.76,8.76,31200.0,8.76,8.79,8.76,8.76,31200.0
2014-02-03 14:30:00,8.76,8.77,8.74,8.75,57200.0,8.76,8.77,8.74,8.75,57200.0
2014-02-03 15:00:00,8.75,8.78,8.74,8.78,86600.0,8.75,8.78,8.74,8.78,86600.0
2014-02-03 15:30:00,8.78,8.78,8.75,8.76,154600.0,8.78,8.78,8.75,8.76,154600.0
2014-02-04 09:30:00,9.1,9.15,9.0,9.08,133000.0,9.1,9.15,9.0,9.08,133000.0
2014-02-04 10:00:00,9.08,9.09,9.01,9.03,69300.0,9.08,9.09,9.01,9.03,69300.0
2014-02-04 10:30:00,9.03,9.07,9.02,9.05,60100.0,9.03,9.07,9.02,9.05,60100.0
2014-02-04 11:00:00,9.04,9.08,9.02,9.07,73200.0,9.04,9.08,9.02,9.07,73200.0
2014-02-04 11:30:00,9.06,9.1,9.06,9.09,32400.0,9.06,9.1,9.06,9.09,32400.0
2014-02-04 12:00:00,9.09,9.09,9.0,9.0,40600.0,9.09,9.09,9.0,9.0,40600.0
2014-02-04 12:30:00,9.0,9.06,8.96,9.05,72600.0,9.0,9.06,8.96,9.05,72600.0
2014-02-04 13:00:00,9.04,9.06,9.01,9.02,25300.0,9.04,9.06,9.01,9.02,25300.0
2014-02-04 13:30:00,9.02,9.05,8.99,8.99,43300.0,9.02,9.05,8.99,8.99,43300.0
2014-02-04 14:00:00,8.99,9.0,8.97,9.0,30300.0,8.99,9.0,8.97,9.0,30300.0
2014-02-04 14:30:00,9.0,9.02,8.99,9.0,55000.0,9.0,9.02,8.99,9.0,55000.0
2014-02-04 15:00:00,9.0,9.02,8.99,8.99,78400.0,9.0,9.02,8.99,8.99,78400.0
2014-02-04 15:30:00,9.0,9.03,8.99,9.0,142100.0,9.0,9.03,8.99,9.0,142100.0
2014-02-05 09:30:00,8.96,8.96,8.8,8.82,33000.0,8.96,8.96,8.8,8.82,33000.0
2014-02-05 10:00:00,8.83,8.86,8.68,8.7,223800.0,8.83,8.86,8.68,8.7,223800.0
2014-02-05 10:30:00,8.7,8.77,8.65,8.76,188800.0,8.7,8.77,8.65,8.76,188800.0
2014-02-05 11:00:00,8.76,8.77,8.71,8.77,68200.0,8.76,8.77,8.71,8.77,68200.0
2014-02-05 11:30:00,8.78,8.84,8.77,8.82,44700.0,8.78,8.84,8.77,8.82,44700.0
2014-02-05 12:00:00,8.82,8.86,8.8,8.84,29100.0,8.82,8.86,8.8,8.84,29100.0
2014-02-05 12:30:00,8.85,8.88,8.83,8.87,21000.0,8.85,8.88,8.83,8.87,21000.0
2014-02-05 13:00:00,8.87,8.93,8.87,8.9,33900.0,8.87,8.93,8.87,8.9,33900.0
2014-02-05 13:30:00,8.9,8.94,8.89,8.94,31400.0,8.9,8.94,8.89,8.94,31400.0
2014-02-05 14:00:00,8.94,8.96,8.9,8.92,32200.0,8.94,8.96,8.9,8.92,32200.0
2014-02-05 14:30:00,8.92,8.92,8.86,8.86,43800.0,8.92,8.92,8.86,8.86,43800.0
2014-02-05 15:00:00,8.86,8.87,8.83,8.87,44600.0,8.86,8.87,8.83,8.87,44600.0
2014-02-05 15:30:00,8.87,8.88,8.83,8.86,180500.0,8.87,8.88,8.83,8.86,180500.0
2014-02-06 09:30:00,8.87,8.98,8.86,8.95,16200.0,8.87,8.98,8.86,8.95,16200.0
2014-02-06 10:00:00,8.95,8.95,8.9,8.95,24800.0,8.95,8.95,8.9,8.95,24800.0
2014-02-06 10:30:00,8.95,8.97,8.94,8.96,28400.0,8.95,8.97,8.94,8.96,28400.0
2014-02-06 11:00:00,8.96,8.98,8.96,8.96,23900.0,8.96,8.98,8.96,8.96,23900.0
2014-02-06 11:30:00,8.97,8.97,8.92,8.93,35200.0,8.97,8.97,8.92,8.93,35200.0
2014-02-06 12:00:00,8.94,8.94,8.9,8.9,8700.0,8.94,8.94,8.9,8.9,8700.0
2014-02-06 12:30:00,8.9,8.91,8.89,8.91,13600.0,8.9,8.91,8.89,8.91,13600.0
2014-02-06 13:00:00,8.91,8.91,8.86,8.88,21400.0,8.91,8.91,8.86,8.88,21400.0
2014-02-06 13:30:00,8.88,8.89,8.86,8.88,23400.0,8.88,8.89,8.86,8.88,23400.0
2014-02-06 14:00:00,8.88,8.89,8.87,8.89,21100.0,8.88,8.89,8.87,8.89,21100.0
2014-02-06 14:30:00,8.89,8.9,8.87,8.87,20100.0,8.89,8.9,8.87,8.87,20100.0
2014-02-06 15:00:00,8.87,8.87,8.84,8.85,36900.0,8.87,8.87,8.84,8.85,36900.0
2014-02-06 15:30:00,8.85,8.87,8.84,8.87,133300.0,8.85,8.87,8.84,8.87,133300.0
2014-02-07 09:30:00,8.88,8.91,8.75,8.84,60200.0,8.88,8.91,8.75,8.84,60200.0
2014-02-07 10:00:00,8.85,8.88,8.72,8.76,58100.0,8.85,8.88,8.72,8.76,58100.0
2014-02-07 10:30:00,8.77,8.82,8.76,8.8,29600.0,8.77,8.82,8.76,8.8,29600.0
2014-02-07 11:00:00,8.81,8.82,8.79,8.8,19200.0,8.81,8.82,8.79,8.8,19200.0
2014-02-07 11:30:00,8.8,8.82,8.8,8.82,14700.0,8.8,8.82,8.8,8.82,14700.0
2014-02-07 12:00:00,8.83,8.83,8.8,8.81,13100.0,8.83,8.83,8.8,8.81,13100.0
2014-02-07 12:30:00,8.81,8.83,8.8,8.82,38800.0,8.81,8.83,8.8,8.82,38800.0
2014-02-07 13:00:00,8.83,8.84,8.8,8.81,24800.0,8.83,8.84,8.8,8.81,24800.0
2014-02-07 13:30:00,8.81,8.82,8.8,8.81,23200.0,8.81,8.82,8.8,8.81,23200.0
2014-02-07 14:00:00,8.82,8.82,8.8,8.82,31200.0,8.82,8.82,8.8,8.82,31200.0
2014-02-07 14:30:00,8.82,8.82,8.77,8.8,144000.0,8.82,8.82,8.77,8.8,144000.0
2014-02-07 15:00:00,8.81,8.83,8.8,8.81,33500.0,8.81,8.83,8.8,8.81,33500.0
2014-02-07 15:30:00,8.81,8.83,8.8,8.83,111000.0,8.81,8.83,8.8,8.83,111000.0
2014-02-10 09:30:00,8.79,8.89,8.74,8.83,44400.0,8.79,8.89,8.74,8.83,44400.0
2014-02-10 10:00:00,8.81,8.84,8.79,8.84,48100.0,8.81,8.84,8.79,8.84,48100.0
2014-02-10 10:30:00,8.85,8.85,8.8,8.83,32400.0,8.85,8.85,8.8,8.83,32400.0
2014-02-10 11:00:00,8.83,8.86,8.8,8.85,24200.0,8.83,8.86,8.8,8.85,24200.0
2014-02-10 11:30:00,8.85,8.87,8.8,8.87,38500.0,8.85,8.87,8.8,8.87,38500.0
2014-02-10 12:00:00,8.87,8.88,8.84,8.84,24000.0,8.87,8.88,8.84,8.84,24000.0
2014-02-10 12:30:00,8.85,8.86,8.82,8.83,10900.0,8.85,8.86,8.82,8.83,10900.0
2014-02-10 13:00:00,8.83,8.83,8.8,8.83,13800.0,8.83,8.83,8.8,8.83,13800.0
2014-02-10 13:30:00,8.82,8.83,8.81,8.82,11000.0,8.82,8.83,8.81,8.82,11000.0
2014-02-10 14:00:00,8.83,8.83,8.77,8.78,64100.0,8.83,8.83,8.77,8.78,64100.0
2014-02-10 14:30:00,8.77,8.79,8.76,8.76,18600.0,8.77,8.79,8.76,8.76,18600.0
2014-02-10 15:00:00,8.77,8.8,8.77,8.78,36000.0,8.77,8.8,8.77,8.78,36000.0
2014-02-10 15:30:00,8.78,8.82,8.77,8.77,209700.0,8.78,8.82,8.77,8.77,209700.0
2014-02-11 09:30:00,8.77,8.9,8.77,8.82,63300.0,8.77,8.9,8.77,8.82,63300.0
2014-02-11 10:00:00,8.81,8.88,8.8,8.86,46100.0,8.81,8.88,8.8,8.86,46100.0
2014-02-11 10:30:00,8.86,8.87,8.81,8.82,25600.0,8.86,8.87,8.81,8.82,25600.0
2014-02-11 11:00:00,8.82,8.82,8.78,8.81,20700.0,8.82,8.82,8.78,8.81,20700.0
2014-02-11 11:30:00,8.81,8.88,8.79,8.88,26400.0,8.81,8.88,8.79,8.88,26400.0
2014-02-11 12:00:00,8.88,8.88,8.85,8.86,40500.0,8.88,8.88,8.85,8.86,40500.0
2014-02-11 12:30:00,8.86,8.86,8.84,8.85,11700.0,8.86,8.86,8.84,8.85,11700.0
2014-02-11 13:00:00,8.86,8.87,8.85,8.87,4900.0,8.86,8.87,8.85,8.87,4900.0
2014-02-11 13:30:00,8.86,8.87,8.86,8.87,5400.0,8.86,8.87,8.86,8.87,5400.0
2014-02-11 14:00:00,8.86,8.88,8.86,8.88,7200.0,8.86,8.88,8.86,8.88,7200.0
2014-02-11 14:30:00,8.88,8.9,8.88,8.9,23600.0,8.88,8.9,8.88,8.9,23600.0
2014-02-11 15:00:00,8.9,8.9,8.87,8.87,45500.0,8.9,8.9,8.87,8.87,45500.0
2014-02-11 15:30:00,8.87,8.88,8.83,8.84,147500.0,8.87,8.88,8.83,8.84,147500.0
2014-02-12 09:30:00,8.82,9.04,8.82,9.02,55700.0,8.82,9.04,8.82,9.02,55700.0
2014-02-12 10:00:00,9.02,9.04,8.92,8.95,52100.0,9.02,9.04,8.92,8.95,52100.0
2014-02-12 10:30:00,8.94,8.96,8.88,8.93,83100.0,8.94,8.96,8.88,8.93,83100.0
2014-02-12 11:00:00,8.92,8.94,8.85,8.85,35800.0,8.92,8.94,8.85,8.85,35800.0
2014-02-12 11:30:00,8.85,8.89,8.85,8.88,12700.0,8.85,8.89,8.85,8.88,12700.0
2014-02-12 12:00:00,8.9,8.94,8.89,8.93,22800.0,8.9,8.94,8.89,8.93,22800.0
2014-02-12 12:30:00,8.92,8.94,8.91,8.91,11600.0,8.92,8.94,8.91,8.91,11600.0
2014-02-12 13:00:00,8.9,8.93,8.89,8.89,15100.0,8.9,8.93,8.89,8.89,15100.0
2014-02-12 13:30:00,8.9,8.91,8.89,8.9,30800.0,8.9,8.91,8.89,8.9,30800.0
2014-02-12 14:00:00,8.89,8.9,8.88,8.89,16100.0,8.89,8.9,8.88,8.89,16100.0
2014-02-12 14:30:00,8.89,8.89,8.87,8.88,12100.0,8.89,8.89,8.87,8.88,12100.0
2014-02-12 15:00:00,8.88,8.91,8.88,8.9,34700.0,8.88,8.91,8.88,8.9,34700.0
2014-02-12 15:30:00,8.9,8.9,8.87,8.88,96400.0,8.9,8.9,8.87,8.88,96400.0
2014-02-13 09:30:00,8.83,8.9,8.75,8.88,99000.0,8.83,8.9,8.75,8.88,99000.0
2014-02-13 10:00:00,8.87,9.01,8.87,9.01,41700.0,8.87,9.01,8.87,9.01,41700.0
2014-02-13 10:30:00,9.01,9.03,8.95,8.98,29400.0,9.01,9.03,8.95,8.98,29400.0
2014-02-13 11:00:00,8.98,8.99,8.97,8.99,18500.0,8.98,8.99,8.97,8.99,18500.0
2014-02-13 11:30:00,9.0,9.03,8.96,8.96,21800.0,9.0,9.03,8.96,8.96,21800.0
2014-02-13 12:00:00,8.96,8.98,8.93,8.96,26500.0,8.96,8.98,8.93,8.96,26500.0
2014-02-13 12:30:00,8.97,8.97,8.93,8.93,15800.0,8.97,8.97,8.93,8.93,15800.0
2014-02-13 13:00:00,8.93,8.99,8.92,8.97,30700.0,8.93,8.99,8.92,8.97,30700.0
2014-02-13 13:30:00,8.98,8.98,8.93,8.98,33000.0,8.98,8.98,8.93,8.98,33000.0
2014-02-13 14:00:00,8.98,8.99,8.92,8.93,35100.0,8.98,8.99,8.92,8.93,35100.0
2014-02-13 14:30:00,8.93,8.95,8.93,8.95,11900.0,8.93,8.95,8.93,8.95,11900.0
2014-02-13 15:00:00,8.95,8.95,8.93,8.95,29500.0,8.95,8.95,8.93,8.95,29500.0
2014-02-13 15:30:00,8.95,8.96,8.94,8.95,149500.0,8.95,8.96,8.94,8.95,149500.0
2014-02-14 09:30:00,8.97,8.99,8.82,8.87,54900.0,8.97,8.99,8.82,8.87,54900.0
2014-02-14 10:00:00,8.86,8.91,8.81,8.9,28300.0,8.86,8.91,8.81,8.9,28300.0
2014-02-14 10:30:00,8.91,8.92,8.89,8.89,17100.0,8.91,8.92,8.89,8.89,17100.0
2014-02-14 11:00:00,8.88,8.95,8.86,8.95,18200.0,8.88,8.95,8.86,8.95,18200.0
2014-02-14 11:30:00,8.96,8.98,8.95,8.97,20900.0,8.96,8.98,8.95,8.97,20900.0
2014-02-14 12:00:00,8.98,8.98,8.93,8.97,41100.0,8.98,8.98,8.93,8.97,41100.0
2014-02-14 12:30:00,8.97,8.99,8.94,8.99,16500.0,8.97,8.99,8.94,8.99,16500.0
2014-02-14 13:00:00,8.99,9.0,8.98,8.98,10600.0,8.99,9.0,8.98,8.98,10600.0
2014-02-14 13:30:00,8.99,9.0,8.99,8.99,12500.0,8.99,9.0,8.99,8.99,12500.0
2014-02-14 14:00:00,9.0,9.0,8.99,9.0,8400.0,9.0,9.0,8.99,9.0,8400.0
2014-02-14 14:30:00,8.99,9.08,8.99,9.07,65200.0,8.99,9.08,8.99,9.07,65200.0
2014-02-14 15:00:00,9.07,9.08,9.05,9.08,36000.0,9.07,9.08,9.05,9.08,36000.0
2014-02-14 15:30:00,9.08,9.12,9.07,9.11,113700.0,9.08,9.12,9.07,9.11,113700.0
2014-02-18 09:30:00,9.0,9.14,8.85,9.06,134000.0,9.0,9.14,8.85,9.06,134000.0
2014-02-18 10:00:00,9.05,9.13,9.04,9.11,45200.0,9.05,9.13,9.04,9.11,45200.0
2014-02-18 10:30:00,9.12,9.19,9.12,9.19,35300.0,9.12,9.19,9.12,9.19,35300.0
2014-02-18 11:00:00,9.19,9.31,9.18,9.3,55000.0,9.19,9.31,9.18,9.3,55000.0
2014-02-18 11:30:00,9.3,9.35,9.3,9.31,61400.0,9.3,9.35,9.3,9.31,61400.0
2014-02-18 12:00:00,9.32,9.33,9.28,9.3,34900.0,9.32,9.33,9.28,9.3,34900.0
2014-02-18 12:30:00,9.3,9.31,9.29,9.3,21600.0,9.3,9.31,9.29,9.3,21600.0
2014-02-18 13:00:00,9.3,9.31,9.27,9.27,24500.0,9.3,9.31,9.27,9.27,24500.0
2014-02-18 13:30:00,9.28,9.29,9.27,9.28,30600.0,9.28,9.29,9.27,9.28,30600.0
2014-02-18 14:00:00,9.28,9.34,9.27,9.34,86200.0,9.28,9.34,9.27,9.34,86200.0
2014-02-18 14:30:00,9.34,9.35,9.33,9.35,29200.0,9.34,9.35,9.33,9.35,29200.0
2014-02-18 15:00:00,9.35,9.35,9.32,9.34,55400.0,9.35,9.35,9.32,9.34,55400.0
2014-02-18 15:30:00,9.35,9.36,9.32,9.32,135700.0,9.35,9.36,9.32,9.32,135700.0
2014-02-19 09:30:00,9.25,9.38,9.2,9.36,35900.0,9.25,9.38,9.2,9.36,35900.0
2014-02-19 10:00:00,9.36,9.36,9.3,9.31,28800.0,9.36,9.36,9.3,9.31,28800.0
2014-02-19 10:30:00,9.31,9.32,9.27,9.3,43100.0,9.31,9.32,9.27,9.3,43100.0
2014-02-19 11:00:00,9.31,9.32,9.28,9.29,14300.0,9.31,9.32,9.28,9.29,14300.0
2014-02-19 11:30:00,9.29,9.3,9.24,9.24,26400.0,9.29,9.3,9.24,9.24,26400.0
2014-02-19 12:00:00,9.23,9.28,9.19,9.2,24000.0,9.23,9.28,9.19,9.2,24000.0
2014-02-19 12:30:00,9.21,9.21,9.16,9.17,18600.0,9.21,9.21,9.16,9.17,18600.0
2014-02-19 13:00:00,9.16,9.18,9.13,9.18,17500.0,9.16,9.18,9.13,9.18,17500.0
2014-02-19 13:30:00,9.18,9.19,9.15,9.16,10900.0,9.18,9.19,9.15,9.16,10900.0
2014-02-19 14:00:00,9.16,9.19,9.13,9.16,34900.0,9.16,9.19,9.13,9.16,34900.0
2014-02-19 14:30:00,9.16,9.16,9.13,9.15,16800.0,9.16,9.16,9.13,9.15,16800.0
2014-02-19 15:00:00,9.14,9.14,9.04,9.05,47200.0,9.14,9.14,9.04,9.05,47200.0
2014-02-19 15:30:00,9.05,9.1,9.04,9.08,131600.0,9.05,9.1,9.04,9.08,131600.0
2014-02-20 09:30:00,9.07,9.33,9.07,9.29,103100.0,9.07,9.33,9.07,9.29,103100.0
2014-02-20 10:00:00,9.28,9.37,9.24,9.35,95700.0,9.28,9.37,9.24,9.35,95700.0
2014-02-20 10:30:00,9.35,9.39,9.35,9.38,34900.0,9.35,9.39,9.35,9.38,34900.0
2014-02-20 11:00:00,9.38,9.39,9.33,9.34,31400.0,9.38,9.39,9.33,9.34,31400.0
2014-02-20 11:30:00,9.34,9.34,9.3,9.3,17700.0,9.34,9.34,9.3,9.3,17700.0
2014-02-20 12:00:00,9.31,9.37,9.31,9.37,33800.0,9.31,9.37,9.31,9.37,33800.0
2014-02-20 12:30:00,9.37,9.38,9.34,9.37,18100.0,9.37,9.38,9.34,9.37,18100.0
2014-02-20 13:00:00,9.37,9.38,9.35,9.36,20600.0,9.37,9.38,9.35,9.36,20600.0
2014-02-20 13:30:00,9.35,9.36,9.32,9.32,25200.0,9.35,9.36,9.32,9.32,25200.0
2014-02-20 14:00:00,9.32,9.33,9.3,9.32,44600.0,9.32,9.33,9.3,9.32,44600.0
2014-02-20 14:30:00,9.32,9.33,9.31,9.33,14900.0,9.32,9.33,9.31,9.33,14900.0
2014-02-20 15:00:00,9.33,9.38,9.32,9.38,58600.0,9.33,9.38,9.32,9.38,58600.0
2014-02-20 15:30:00,9.38,9.39,9.36,9.37,127100.0,9.38,9.39,9.36,9.37,127100.0
2014-02-21 09:30:00,9.57,9.59,9.43,9.46,176200.0,9.57,9.59,9.43,9.46,176200.0
2014-02-21 10:00:00,9.46,9.52,9.46,9.48,48100.0,9.46,9.52,9.46,9.48,48100.0
2014-02-21 10:30:00,9.49,9.51,9.44,9.46,48000.0,9.49,9.51,9.44,9.46,48000.0
2014-02-21 11:00:00,9.46,9.53,9.46,9.48,68200.0,9.46,9.53,9.46,9.48,68200.0
2014-02-21 11:30:00,9.49,9.5,9.48,9.5,19100.0,9.49,9.5,9.48,9.5,19100.0
2014-02-21 12:00:00,9.5,9.5,9.49,9.5,22300.0,9.5,9.5,9.49,9.5,22300.0
2014-02-21 12:30:00,9.5,9.51,9.49,9.51,92100.0,9.5,9.51,9.49,9.51,92100.0
2014-02-21 13:00:00,9.5,9.58,9.5,9.57,63900.0,9.5,9.58,9.5,9.57,63900.0
2014-02-21 13:30:00,9.57,9.59,9.56,9.58,44800.0,9.57,9.59,9.56,9.58,44800.0
2014-02-21 14:00:00,9.58,9.58,9.46,9.46,27900.0,9.58,9.58,9.46,9.46,27900.0
2014-02-21 14:30:00,9.46,9.46,9.34,9.35,119900.0,9.46,9.46,9.34,9.35,119900.0
2014-02-21 15:00:00,9.36,9.4,9.35,9.35,61200.0,9.36,9.4,9.35,9.35,61200.0
2014-02-21 15:30:00,9.36,9.36,9.28,9.35,162000.0,9.36,9.36,9.28,9.35,162000.0
2014-02-24 09:30:00,9.35,9.43,9.31,9.36,51400.0,9.35,9.43,9.31,9.36,51400.0
2014-02-24 10:00:00,9.36,9.39,9.34,9.39,31200.0,9.36,9.39,9.34,9.39,31200.0
2014-02-24 10:30:00,9.38,9.45,9.38,9.41,39600.0,9.38,9.45,9.38,9.41,39600.0
2014-02-24 11:00:00,9.41,9.5,9.41,9.5,34100.0,9.41,9.5,9.41,9.5,34100.0
2014-02-24 11:30:00,9.5,9.51,9.4,9.42,79900.0,9.5,9.51,9.4,9.42,79900.0
2014-02-24 12:00:00,9.43,9.44,9.41,9.42,17000.0,9.43,9.44,9.41,9.42,17000.0
2014-02-24 12:30:00,9.42,9.43,9.39,9.4,31800.0,9.42,9.43,9.39,9.4,31800.0
2014-02-24 13:00:00,9.4,9.41,9.39,9.4,17900.0,9.4,9.41,9.39,9.4,17900.0
2014-02-24 13:30:00,9.4,9.41,9.36,9.4,20100.0,9.4,9.41,9.36,9.4,20100.0
2014-02-24 14:00:00,9.4,9.43,9.4,9.41,48600.0,9.4,9.43,9.4,9.41,48600.0
2014-02-24 14:30:00,9.41,9.44,9.4,9.4,37600.0,9.41,9.44,9.4,9.4,37600.0
2014-02-24 15:00:00,9.39,9.41,9.35,9.35,45500.0,9.39,9.41,9.35,9.35,45500.0
2014-02-24 15:30:00,9.35,9.4,9.34,9.36,170600.0,9.35,9.4,9.34,9.36,170600.0
2014-02-25 09:30:00,9.34,9.36,9.2,9.27,68400.0,9.34,9.36,9.2,9.27,68400.0
2014-02-25 10:00:00,9.26,9.27,9.13,9.13,67300.0,9.26,9.27,9.13,9.13,67300.0
2014-02-25 10:30:00,9.13,9.23,9.12,9.17,62000.0,9.13,9.23,9.12,9.17,62000.0
2014-02-25 11:00:00,9.17,9.34,9.17,9.32,62500.0,9.17,9.34,9.17,9.32,62500.0
2014-02-25 11:30:00,9.31,9.36,9.3,9.32,19300.0,9.31,9.36,9.3,9.32,19300.0
2014-02-25 12:00:00,9.31,9.32,9.3,9.32,17100.0,9.31,9.32,9.3,9.32,17100.0
2014-02-25 12:30:00,9.33,9.36,9.3,9.36,17300.0,9.33,9.36,9.3,9.36,17300.0
2014-02-25 13:00:00,9.36,9.39,9.34,9.37,24400.0,9.36,9.39,9.34,9.37,24400.0
2014-02-25 13:30:00,9.37,9.39,9.36,9.38,13800.0,9.37,9.39,9.36,9.38,13800.0
2014-02-25 14:00:00,9.38,9.4,9.37,9.39,22700.0,9.38,9.4,9.37,9.39,22700.0
2014-02-25 14:30:00,9.39,9.4,9.38,9.39,33900.0,9.39,9.4,9.38,9.39,33900.0
2014-02-25 15:00:00,9.39,9.39,9.36,9.36,15900.0,9.39,9.39,9.36,9.36,15900.0
2014-02-25 15:30:00,9.37,9.39,9.35,9.38,92000.0,9.37,9.39,9.35,9.38,92000.0
2014-02-26 09:30:00,9.35,9.44,9.35,9.4,36000.0,9.35,9.44,9.35,9.4,36000.0
2014-02-26 10:00:00,9.43,9.54,9.43,9.51,101200.0,9.43,9.54,9.43,9.51,101200.0
2014-02-26 10:30:00,9.51,9.53,9.48,9.48,18900.0,9.51,9.53,9.48,9.48,18900.0
2014-02-26 11:00:00,9.48,9.53,9.48,9.5,22000.0,9.48,9.53,9.48,9.5,22000.0
2014-02-26 11:30:00,9.5,9.52,9.47,9.49,24900.0,9.5,9.52,9.47,9.49,24900.0
2014-02-26 12:00:00,9.49,9.52,9.46,9.51,21600.0,9.49,9.52,9.46,9.51,21600.0
2014-02-26 12:30:00,9.5,9.54,9.5,9.52,32900.0,9.5,9.54,9.5,9.52,32900.0
2014-02-26 13:00:00,9.52,9.53,9.5,9.52,14300.0,9.52,9.53,9.5,9.52,14300.0
2014-02-26 13:30:00,9.52,9.53,9.46,9.47,22000.0,9.52,9.53,9.46,9.47,22000.0
2014-02-26 14:00:00,9.47,9.48,9.43,9.44,12700.0,9.47,9.48,9.43,9.44,12700.0
2014-02-26 14:30:00,9.42,9.46,9.42,9.45,13600.0,9.42,9.46,9.42,9.45,13600.0
2014-02-26 15:00:00,9.45,9.46,9.43,9.43,8200.0,9.45,9.46,9.43,9.43,8200.0
2014-02-26 15:30:00,9.44,9.46,9.41,9.46,64700.0,9.44,9.46,9.41,9.46,64700.0
2014-02-27 09:30:00,9.45,9.53,9.36,9.47,56700.0,9.45,9.53,9.36,9.47,56700.0
2014-02-27 10:00:00,9.47,9.48,9.31,9.34,34000.0,9.47,9.48,9.31,9.34,34000.0
2014-02-27 10:30:00,9.34,9.36,9.32,9.34,12000.0,9.34,9.36,9.32,9.34,12000.0
2014-02-27 11:00:00,9.34,9.36,9.32,9.35,10500.0,9.34,9.36,9.32,9.35,10500.0
2014-02-27 11:30:00,9.34,9.35,9.33,9.34,11400.0,9.34,9.35,9.33,9.34,11400.0
2014-02-27 12:00:00,9.34,9.36,9.32,9.34,22500.0,9.34,9.36,9.32,9.34,22500.0
2014-02-27 12:30:00,9.35,9.36,9.33,9.34,9400.0,9.35,9.36,9.33,9.34,9400.0
2014-02-27 13:00:00,9.34,9.35,9.31,9.32,32100.0,9.34,9.35,9.31,9.32,32100.0
2014-02-27 13:30:00,9.32,9.34,9.31,9.33,32700.0,9.32,9.34,9.31,9.33,32700.0
2014-02-27 14:00:00,9.34,9.36,9.32,9.32,20100.0,9.34,9.36,9.32,9.32,20100.0
2014-02-27 14:30:00,9.32,9.32,9.27,9.3,41000.0,9.32,9.32,9.27,9.3,41000.0
2014-02-27 15:00:00,9.3,9.35,9.3,9.33,22600.0,9.3,9.35,9.3,9.33,22600.0
2014-02-27 15:30:00,9.33,9.35,9.29,9.33,77400.0,9.33,9.35,9.29,9.33,77400.0
2014-02-28 09:30:00,9.36,9.59,9.32,9.32,50000.0,9.36,9.59,9.32,9.32,50000.0
2014-02-28 10:00:00,9.33,9.38,9.31,9.33,58800.0,9.33,9.38,9.31,9.33,58800.0
2014-02-28 10:30:00,9.32,9.33,9.28,9.29,18900.0,9.32,9.33,9.28,9.29,18900.0
2014-02-28 11:00:00,9.29,9.29,9.25,9.26,22200.0,9.29,9.29,9.25,9.26,22200.0
2014-02-28 11:30:00,9.26,9.29,9.25,9.29,22700.0,9.26,9.29,9.25,9.29,22700.0
2014-02-28 12:00:00,9.28,9.3,9.27,9.29,12100.0,9.28,9.3,9.27,9.29,12100.0
2014-02-28 12:30:00,9.29,9.29,9.25,9.25,6600.0,9.29,9.29,9.25,9.25,6600.0
2014-02-28 13:00:00,9.26,9.29,9.26,9.29,8600.0,9.26,9.29,9.26,9.29,8600.0
2014-02-28 13:30:00,9.29,9.3,9.26,9.26,17400.0,9.29,9.3,9.26,9.26,17400.0
2014-02-28 14:00:00,9.27,9.29,9.26,9.29,28500.0,9.27,9.29,9.26,9.29,28500.0
2014-02-28 14:30:00,9.28,9.29,9.22,9.25,33500.0,9.28,9.29,9.22,9.25,33500.0
2014-02-28 15:00:00,9.24,9.25,9.17,9.23,46200.0,9.24,9.25,9.17,9.23,46200.0
2014-02-28 15:30:00,9.22,9.26,9.21,9.23,64100.0,9.22,9.26,9.21,9.23,64100.0
2014-03-03 09:30:00,9.12,9.24,9.04,9.19,45900.0,9.12,9.24,9.04,9.19,45900.0
2014-03-03 10:00:00,9.21,9.21,9.0,9.02,160900.0,9.21,9.21,9.0,9.02,160900.0
2014-03-03 10:30:00,9.02,9.08,9.0,9.07,44400.0,9.02,9.08,9.0,9.07,44400.0
2014-03-03 11:00:00,9.08,9.09,9.01,9.07,33200.0,9.08,9.09,9.01,9.07,33200.0
2014-03-03 11:30:00,9.07,9.07,9.0,9.0,28400.0,9.07,9.07,9.0,9.0,28400.0
2014-03-03 12:00:00,9.0,9.0,8.95,8.99,42200.0,9.0,9.0,8.95,8.99,42200.0
2014-03-03 12:30:00,8.99,9.12,8.99,9.12,39000.0,8.99,9.12,8.99,9.12,39000.0
2014-03-03 13:00:00,9.1,9.18,9.09,9.17,36100.0,9.1,9.18,9.09,9.17,36100.0
2014-03-03 13:30:00,9.17,9.23,9.16,9.21,30000.0,9.17,9.23,9.16,9.21,30000.0
2014-03-03 14:00:00,9.21,9.25,9.2,9.2,25500.0,9.21,9.25,9.2,9.2,25500.0
2014-03-03 14:30:00,9.2,9.28,9.2,9.22,28700.0,9.2,9.28,9.2,9.22,28700.0
2014-03-03 15:00:00,9.2,9.23,9.2,9.21,25400.0,9.2,9.23,9.2,9.21,25400.0
2014-03-03 15:30:00,9.22,9.22,9.16,9.19,74300.0,9.22,9.22,9.16,9.19,74300.0
2014-03-04 09:30:00,9.29,9.46,9.29,9.39,64000.0,9.29,9.46,9.29,9.39,64000.0
2014-03-04 10:00:00,9.4,9.5,9.4,9.48,101200.0,9.4,9.5,9.4,9.48,101200.0
2014-03-04 10:30:00,9.48,9.5,9.43,9.47,37300.0,9.48,9.5,9.43,9.47,37300.0
2014-03-04 11:00:00,9.47,9.48,9.46,9.47,26400.0,9.47,9.48,9.46,9.47,26400.0
2014-03-04 11:30:00,9.46,9.48,9.44,9.48,36600.0,9.46,9.48,9.44,9.48,36600.0
2014-03-04 12:00:00,9.47,9.49,9.47,9.47,29800.0,9.47,9.49,9.47,9.47,29800.0
2014-03-04 12:30:00,9.47,9.48,9.44,9.46,24800.0,9.47,9.48,9.44,9.46,24800.0
2014-03-04 13:00:00,9.46,9.47,9.44,9.47,21800.0,9.46,9.47,9.44,9.47,21800.0
2014-03-04 13:30:00,9.46,9.47,9.43,9.44,20600.0,9.46,9.47,9.43,9.44,20600.0
2014-03-04 14:00:00,9.44,9.44,9.36,9.37,33900.0,9.44,9.44,9.36,9.37,33900.0
2014-03-04 14:30:00,9.37,9.43,9.35,9.42,17000.0,9.37,9.43,9.35,9.42,17000.0
2014-03-04 15:00:00,9.42,9.46,9.4,9.44,38000.0,9.42,9.46,9.4,9.44,38000.0
2014-03-04 15:30:00,9.44,9.47,9.4,9.42,105900.0,9.44,9.47,9.4,9.42,105900.0
2014-03-05 09:30:00,9.38,9.4,9.28,9.35,26400.0,9.38,9.4,9.28,9.35,26400.0
2014-03-05 10:00:00,9.35,9.43,9.35,9.39,18700.0,9.35,9.43,9.35,9.39,18700.0
2014-03-05 10:30:00,9.41,9.43,9.38,9.39,11000.0,9.41,9.43,9.38,9.39,11000.0
2014-03-05 11:00:00,9.4,9.41,9.37,9.37,11700.0,9.4,9.41,9.37,9.37,11700.0
2014-03-05 11:30:00,9.38,9.39,9.32,9.36,19100.0,9.38,9.39,9.32,9.36,19100.0
2014-03-05 12:00:00,9.36,9.39,9.36,9.39,30800.0,9.36,9.39,9.36,9.39,30800.0
2014-03-05 12:30:00,9.38,9.39,9.37,9.39,5200.0,9.38,9.39,9.37,9.39,5200.0
2014-03-05 13:00:00,9.39,9.4,9.36,9.38,81100.0,9.39,9.4,9.36,9.38,81100.0
2014-03-05 13:30:00,9.38,9.41,9.37,9.39,19100.0,9.38,9.41,9.37,9.39,19100.0
2014-03-05 14:00:00,9.4,9.43,9.4,9.42,9600.0,9.4,9.43,9.4,9.42,9600.0
2014-03-05 14:30:00,9.43,9.43,9.41,9.41,14600.0,9.43,9.43,9.41,9.41,14600.0
2014-03-05 15:00:00,9.42,9.42,9.4,9.42,9300.0,9.42,9.42,9.4,9.42,9300.0
2014-03-05 15:30:00,9.42,9.49,9.39,9.49,155200.0,9.42,9.49,9.39,9.49,155200.0
2014-03-06 09:30:00,9.5,9.51,9.43,9.44,33800.0,9.5,9.51,9.43,9.44,33800.0
2014-03-06 10:00:00,9.44,9.44,9.39,9.44,28700.0,9.44,9.44,9.39,9.44,28700.0
2014-03-06 10:30:00,9.45,9.45,9.39,9.4,10100.0,9.45,9.45,9.39,9.4,10100.0
2014-03-06 11:00:00,9.41,9.41,9.35,9.35,16000.0,9.41,9.41,9.35,9.35,16000.0
2014-03-06 11:30:00,9.36,9.38,9.35,9.35,10500.0,9.36,9.38,9.35,9.35,10500.0
2014-03-06 12:00:00,9.35,9.36,9.32,9.35,14600.0,9.35,9.36,9.32,9.35,14600.0
2014-03-06 12:30:00,9.35,9.36,9.33,9.34,23000.0,9.35,9.36,9.33,9.34,23000.0
2014-03-06 13:00:00,9.34,9.38,9.34,9.37,5500.0,9.34,9.38,9.34,9.37,5500.0
2014-03-06 13:30:00,9.36,9.38,9.35,9.37,9400.0,9.36,9.38,9.35,9.37,9400.0
2014-03-06 14:00:00,9.37,9.42,9.36,9.42,15300.0,9.37,9.42,9.36,9.42,15300.0
2014-03-06 14:30:00,9.42,9.44,9.39,9.41,12900.0,9.42,9.44,9.39,9.41,12900.0
2014-03-06 15:00:00,9.41,9.42,9.38,9.39,19800.0,9.41,9.42,9.38,9.39,19800.0
2014-03-06 15:30:00,9.39,9.43,9.36,9.4,83400.0,9.39,9.43,9.36,9.4,83400.0
2014-03-07 09:30:00,9.48,9.48,9.18,9.39,24900.0,9.48,9.48,9.18,9.39,24900.0
2014-03-07 10:00:00,9.38,9.45,9.35,9.45,25100.0,9.38,9.45,9.35,9.45,25100.0
2014-03-07 10:30:00,9.45,9.49,9.42,9.42,29800.0,9.45,9.49,9.42,9.42,29800.0
2014-03-07 11:00:00,9.41,9.41,9.34,9.39,20700.0,9.41,9.41,9.34,9.39,20700.0
2014-03-07 11:30:00,9.38,9.45,9.37,9.44,20900.0,9.38,9.45,9.37,9.44,20900.0
2014-03-07 12:00:00,9.45,9.48,9.45,9.47,24800.0,9.45,9.48,9.45,9.47,24800.0
2014-03-07 12:30:00,9.47,9.49,9.47,9.49,24000.0,9.47,9.49,9.47,9.49,24000.0
2014-03-07 13:00:00,9.48,9.6,9.48,9.6,146900.0,9.48,9.6,9.48,9.6,146900.0
2014-03-07 13:30:00,9.6,9.63,9.59,9.61,80700.0,9.6,9.63,9.59,9.61,80700.0
2014-03-07 14:00:00,9.61,9.64,9.58,9.64,68100.0,9.61,9.64,9.58,9.64,68100.0
2014-03-07 14:30:00,9.64,9.66,9.63,9.64,38300.0,9.64,9.66,9.63,9.64,38300.0
2014-03-07 15:00:00,9.64,9.65,9.6,9.62,62200.0,9.64,9.65,9.6,9.62,62200.0
2014-03-07 15:30:00,9.63,9.67,9.6,9.66,186100.0,9.63,9.67,9.6,9.66,186100.0
2014-03-10 09:30:00,9.66,9.94,9.64,9.93,138600.0,9.66,9.94,9.64,9.93,138600.0
2014-03-10 10:00:00,9.93,9.93,9.68,9.69,47900.0,9.93,9.93,9.68,9.69,47900.0
2014-03-10 10:30:00,9.68,9.72,9.58,9.61,46100.0,9.68,9.72,9.58,9.61,46100.0
2014-03-10 11:00:00,9.61,9.75,9.6,9.75,47300.0,9.61,9.75,9.6,9.75,47300.0
2014-03-10 11:30:00,9.74,9.75,9.71,9.75,28800.0,9.74,9.75,9.71,9.75,28800.0
2014-03-10 12:00:00,9.75,9.81,9.74,9.75,42000.0,9.75,9.81,9.74,9.75,42000.0
2014-03-10 12:30:00,9.75,9.8,9.75,9.78,43800.0,9.75,9.8,9.75,9.78,43800.0
2014-03-10 13:00:00,9.78,9.79,9.75,9.77,50800.0,9.78,9.79,9.75,9.77,50800.0
2014-03-10 13:30:00,9.75,9.78,9.75,9.78,22700.0,9.75,9.78,9.75,9.78,22700.0
2014-03-10 14:00:00,9.78,9.78,9.77,9.77,8600.0,9.78,9.78,9.77,9.77,8600.0
2014-03-10 14:30:00,9.77,9.8,9.77,9.78,39600.0,9.77,9.8,9.77,9.78,39600.0
2014-03-10 15:00:00,9.78,9.83,9.77,9.81,68300.0,9.78,9.83,9.77,9.81,68300.0
2014-03-10 15:30:00,9.82,9.88,9.8,9.87,306700.0,9.82,9.88,9.8,9.87,306700.0
2014-03-11 09:30:00,9.9,10.2,9.76,10.02,217400.0,9.9,10.2,9.76,10.02,217400.0
2014-03-11 10:00:00,10.01,10.13,9.97,10.12,115500.0,10.01,10.13,9.97,10.12,115500.0
2014-03-11 10:30:00,10.12,10.15,10.07,10.1,100400.0,10.12,10.15,10.07,10.1,100400.0
2014-03-11 11:00:00,10.09,10.09,10.0,10.02,40700.0,10.09,10.09,10.0,10.02,40700.0
2014-03-11 11:30:00,10.02,10.06,9.98,10.03,45000.0,10.02,10.06,9.98,10.03,45000.0
2014-03-11 12:00:00,10.02,10.03,9.97,9.97,68500.0,10.02,10.03,9.97,9.97,68500.0
2014-03-11 12:30:00,9.98,10.02,9.97,9.99,60100.0,9.98,10.02,9.97,9.99,60100.0
2014-03-11 13:00:00,9.99,10.02,9.96,9.98,55900.0,9.99,10.02,9.96,9.98,55900.0
2014-03-11 13:30:00,9.97,10.0,9.97,9.99,36100.0,9.97,10.0,9.97,9.99,36100.0
2014-03-11 14:00:00,9.99,9.99,9.92,9.95,37200.0,9.99,9.99,9.92,9.95,37200.0
2014-03-11 14:30:00,9.94,9.99,9.92,9.96,66600.0,9.94,9.99,9.92,9.96,66600.0
2014-03-11 15:00:00,9.96,9.99,9.92,9.98,83300.0,9.96,9.99,9.92,9.98,83300.0
2014-03-11 15:30:00,9.98,10.0,9.96,9.98,267000.0,9.98,10.0,9.96,9.98,267000.0
2014-03-12 09:30:00,9.94,9.96,9.83,9.89,61200.0,9.94,9.96,9.83,9.89,61200.0
2014-03-12 10:00:00,9.88,9.9,9.76,9.77,50400.0,9.88,9.9,9.76,9.77,50400.0
2014-03-12 10:30:00,9.77,9.83,9.75,9.82,53500.0,9.77,9.83,9.75,9.82,53500.0
2014-03-12 11:00:00,9.82,9.9,9.82,9.88,20500.0,9.82,9.9,9.82,9.88,20500.0
2014-03-12 11:30:00,9.88,9.88,9.81,9.81,17300.0,9.88,9.88,9.81,9.81,17300.0
2014-03-12 12:00:00,9.81,9.89,9.8,9.88,27600.0,9.81,9.89,9.8,9.88,27600.0
2014-03-12 12:30:00,9.89,10.04,9.89,10.03,62600.0,9.89,10.04,9.89,10.03,62600.0
2014-03-12 13:00:00,10.02,10.05,10.0,10.05,50700.0,10.02,10.05,10.0,10.05,50700.0
2014-03-12 13:30:00,10.04,10.04,9.95,9.96,32300.0,10.04,10.04,9.95,9.96,32300.0
2014-03-12 14:00:00,9.96,10.03,9.95,10.01,51000.0,9.96,10.03,9.95,10.01,51000.0
2014-03-12 14:30:00,10.01,10.01,9.95,9.95,12200.0,10.01,10.01,9.95,9.95,12200.0
2014-03-12 15:00:00,9.95,9.96,9.93,9.95,29500.0,9.95,9.96,9.93,9.95,29500.0
2014-03-12 15:30:00,9.94,9.97,9.92,9.97,105600.0,9.94,9.97,9.92,9.97,105600.0
2014-03-13 09:30:00,9.99,10.0,9.92,9.96,17800.0,9.99,10.0,9.92,9.96,17800.0
2014-03-13 10:00:00,9.97,9.99,9.92,9.92,13900.0,9.97,9.99,9.92,9.92,13900.0
2014-03-13 10:30:00,9.93,9.93,9.81,9.89,38400.0,9.93,9.93,9.81,9.89,38400.0
2014-03-13 11:00:00,9.89,9.9,9.82,9.83,20200.0,9.89,9.9,9.82,9.83,20200.0
2014-03-13 11:30:00,9.82,9.88,9.81,9.82,23500.0,9.82,9.88,9.81,9.82,23500.0
2014-03-13 12:00:00,9.82,9.82,9.72,9.76,42500.0,9.82,9.82,9.72,9.76,42500.0
2014-03-13 12:30:00,9.76,9.82,9.74,9.79,37400.0,9.76,9.82,9.74,9.79,37400.0
2014-03-13 13:00:00,9.79,9.83,9.74,9.82,47300.0,9.79,9.83,9.74,9.82,47300.0
2014-03-13 13:30:00,9.82,9.82,9.75,9.75,36900.0,9.82,9.82,9.75,9.75,36900.0
2014-03-13 14:00:00,9.76,9.79,9.74,9.76,111300.0,9.76,9.79,9.74,9.76,111300.0
2014-03-13 14:30:00,9.76,9.79,9.75,9.77,31800.0,9.76,9.79,9.75,9.77,31800.0
2014-03-13 15:00:00,9.77,9.81,9.74,9.79,73300.0,9.77,9.81,9.74,9.79,73300.0
2014-03-13 15:30:00,9.79,9.83,9.75,9.79,189300.0,9.79,9.83,9.75,9.79,189300.0
2014-03-14 09:30:00,9.7,9.88,9.56,9.8,60000.0,9.7,9.88,9.56,9.8,60000.0
2014-03-14 10:00:00,9.82,9.92,9.78,9.89,32000.0,9.82,9.92,9.78,9.89,32000.0
2014-03-14 10:30:00,9.89,9.92,9.85,9.85,45200.0,9.89,9.92,9.85,9.85,45200.0
2014-03-14 11:00:00,9.85,9.86,9.77,9.83,21900.0,9.85,9.86,9.77,9.83,21900.0
2014-03-14 11:30:00,9.84,9.85,9.8,9.83,34300.0,9.84,9.85,9.8,9.83,34300.0
2014-03-14 12:00:00,9.83,9.83,9.75,9.76,17800.0,9.83,9.83,9.75,9.76,17800.0
2014-03-14 12:30:00,9.76,9.85,9.75,9.84,33400.0,9.76,9.85,9.75,9.84,33400.0
2014-03-14 13:00:00,9.85,9.96,9.83,9.95,77600.0,9.85,9.96,9.83,9.95,77600.0
2014-03-14 13:30:00,9.96,9.96,9.94,9.94,17500.0,9.96,9.96,9.94,9.94,17500.0
2014-03-14 14:00:00,9.94,9.97,9.93,9.96,20100.0,9.94,9.97,9.93,9.96,20100.0
2014-03-14 14:30:00,9.96,9.96,9.87,9.87,30100.0,9.96,9.96,9.87,9.87,30100.0
2014-03-14 15:00:00,9.87,9.89,9.84,9.88,47500.0,9.87,9.89,9.84,9.88,47500.0
2014-03-14 15:30:00,9.88,9.91,9.83,9.89,113500.0,9.88,9.91,9.83,9.89,113500.0
2014-03-17 09:30:00,9.98,10.05,9.91,9.95,56700.0,9.98,10.05,9.91,9.95,56700.0
2014-03-17 10:00:00,9.96,9.98,9.91,9.94,32600.0,9.96,9.98,9.91,9.94,32600.0
2014-03-17 10:30:00,9.93,9.98,9.93,9.96,16500.0,9.93,9.98,9.93,9.96,16500.0
2014-03-17 11:00:00,9.96,9.97,9.88,9.88,11100.0,9.96,9.97,9.88,9.88,11100.0
2014-03-17 11:30:00,9.88,9.88,9.84,9.84,14700.0,9.88,9.88,9.84,9.84,14700.0
2014-03-17 12:00:00,9.85,9.87,9.83,9.86,13700.0,9.85,9.87,9.83,9.86,13700.0
2014-03-17 12:30:00,9.86,9.87,9.82,9.84,19800.0,9.86,9.87,9.82,9.84,19800.0
2014-03-17 13:00:00,9.85,9.93,9.85,9.92,16700.0,9.85,9.93,9.85,9.92,16700.0
2014-03-17 13:30:00,9.91,9.95,9.91,9.94,17200.0,9.91,9.95,9.91,9.94,17200.0
2014-03-17 14:00:00,9.95,9.95,9.89,9.91,18100.0,9.95,9.95,9.89,9.91,18100.0
2014-03-17 14:30:00,9.91,9.92,9.88,9.88,10600.0,9.91,9.92,9.88,9.88,10600.0
2014-03-17 15:00:00,9.88,9.92,9.88,9.9,23700.0,9.88,9.92,9.88,9.9,23700.0
2014-03-17 15:30:00,9.9,9.92,9.89,9.91,75900.0,9.9,9.92,9.89,9.91,75900.0
2014-03-18 09:30:00,9.87,10.24,9.85,10.21,382500.0,9.87,10.24,9.85,10.21,382500.0
2014-03-18 10:00:00,10.22,10.47,10.22,10.47,255200.0,10.22,10.47,10.22,10.47,255200.0
2014-03-18 10:30:00,10.46,10.56,10.45,10.46,209100.0,10.46,10.56,10.45,10.46,209100.0
2014-03-18 11:00:00,10.46,10.52,10.42,10.47,67300.0,10.46,10.52,10.42,10.47,67300.0
2014-03-18 11:30:00,10.47,10.55,10.45,10.53,103800.0,10.47,10.55,10.45,10.53,103800.0
2014-03-18 12:00:00,10.52,10.68,10.52,10.6,175500.0,10.52,10.68,10.52,10.6,175500.0
2014-03-18 12:30:00,10.6,10.72,10.56,10.7,117300.0,10.6,10.72,10.56,10.7,117300.0
2014-03-18 13:00:00,10.71,10.78,10.68,10.76,122900.0,10.71,10.78,10.68,10.76,122900.0
2014-03-18 13:30:00,10.75,10.8,10.68,10.71,90500.0,10.75,10.8,10.68,10.71,90500.0
2014-03-18 14:00:00,10.71,10.74,10.58,10.59,65900.0,10.71,10.74,10.58,10.59,65900.0
2014-03-18 14:30:00,10.59,10.6,10.52,10.53,94300.0,10.59,10.6,10.52,10.53,94300.0
2014-03-18 15:00:00,10.52,10.53,10.46,10.46,80500.0,10.52,10.53,10.46,10.46,80500.0
2014-03-18 15:30:00,10.47,10.56,10.43,10.56,251100.0,10.47,10.56,10.43,10.56,251100.0
2014-03-19 09:30:00,10.73,10.94,10.56,10.9,277900.0,10.73,10.94,10.56,10.9,277900.0
2014-03-19 10:00:00,10.9,10.93,10.72,10.74,108700.0,10.9,10.93,10.72,10.74,108700.0
2014-03-19 10:30:00,10.74,10.75,10.65,10.7,75700.0,10.74,10.75,10.65,10.7,75700.0
2014-03-19 11:00:00,10.7,10.84,10.7,10.84,71000.0,10.7,10.84,10.7,10.84,71000.0
2014-03-19 11:30:00,10.85,10.85,10.69,10.73,59400.0,10.85,10.85,10.69,10.73,59400.0
2014-03-19 12:00:00,10.73,10.84,10.73,10.77,42300.0,10.73,10.84,10.73,10.77,42300.0
2014-03-19 12:30:00,10.76,10.79,10.73,10.73,24400.0,10.76,10.79,10.73,10.73,24400.0
2014-03-19 13:00:00,10.73,10.73,10.66,10.7,60300.0,10.73,10.73,10.66,10.7,60300.0
2014-03-19 13:30:00,10.7,10.71,10.68,10.68,25900.0,10.7,10.71,10.68,10.68,25900.0
2014-03-19 14:00:00,10.68,10.69,10.6,10.62,72400.0,10.68,10.69,10.6,10.62,72400.0
2014-03-19 14:30:00,10.62,10.65,10.56,10.65,69100.0,10.62,10.65,10.56,10.65,69100.0
2014-03-19 15:00:00,10.65,10.65,10.55,10.6,92700.0,10.65,10.65,10.55,10.6,92700.0
2014-03-19 15:30:00,10.59,10.74,10.59,10.7,203000.0,10.59,10.74,10.59,10.7,203000.0
2014-03-20 09:30:00,10.7,10.72,10.48,10.48,62800.0,10.7,10.72,10.48,10.48,62800.0
2014-03-20 10:00:00,10.5,10.71,10.45,10.66,62500.0,10.5,10.71,10.45,10.66,62500.0
2014-03-20 10:30:00,10.66,10.66,10.55,10.55,26200.0,10.66,10.66,10.55,10.55,26200.0
2014-03-20 11:00:00,10.55,10.58,10.52,10.58,31100.0,10.55,10.58,10.52,10.58,31100.0
2014-03-20 11:30:00,10.58,10.61,10.56,10.58,28300.0,10.58,10.61,10.56,10.58,28300.0
2014-03-20 12:00:00,10.58,10.63,10.57,10.63,11300.0,10.58,10.63,10.57,10.63,11300.0
2014-03-20 12:30:00,10.64,10.68,10.61,10.67,22600.0,10.64,10.68,10.61,10.67,22600.0
2014-03-20 13:00:00,10.67,10.72,10.66,10.66,62000.0,10.67,10.72,10.66,10.66,62000.0
2014-03-20 13:30:00,10.66,10.7,10.64,10.7,12300.0,10.66,10.7,10.64,10.7,12300.0
2014-03-20 14:00:00,10.71,10.72,10.65,10.69,49600.0,10.71,10.72,10.65,10.69,49600.0
2014-03-20 14:30:00,10.69,10.69,10.64,10.64,17100.0,10.69,10.69,10.64,10.64,17100.0
2014-03-20 15:00:00,10.64,10.65,10.6,10.6,25700.0,10.64,10.65,10.6,10.6,25700.0
2014-03-20 15:30:00,10.61,10.65,10.58,10.6,102600.0,10.61,10.65,10.58,10.6,102600.0
2014-03-21 09:30:00,10.7,10.7,10.27,10.45,196200.0,10.7,10.7,10.27,10.45,196200.0
2014-03-21 10:00:00,10.46,10.46,10.38,10.39,57000.0,10.46,10.46,10.38,10.39,57000.0
2014-03-21 10:30:00,10.37,10.41,10.35,10.4,70400.0,10.37,10.41,10.35,10.4,70400.0
2014-03-21 11:00:00,10.4,10.47,10.38,10.45,82000.0,10.4,10.47,10.38,10.45,82000.0
2014-03-21 11:30:00,10.47,10.6,10.46,10.49,32100.0,10.47,10.6,10.46,10.49,32100.0
2014-03-21 12:00:00,10.49,10.52,10.48,10.49,38400.0,10.49,10.52,10.48,10.49,38400.0
2014-03-21 12:30:00,10.49,10.51,10.45,10.45,17000.0,10.49,10.51,10.45,10.45,17000.0
2014-03-21 13:00:00,10.45,10.46,10.4,10.41,28300.0,10.45,10.46,10.4,10.41,28300.0
2014-03-21 13:30:00,10.41,10.43,10.33,10.35,47700.0,10.41,10.43,10.33,10.35,47700.0
2014-03-21 14:00:00,10.34,10.35,10.31,10.32,32700.0,10.34,10.35,10.31,10.32,32700.0
2014-03-21 14:30:00,10.31,10.37,10.28,10.35,30100.0,10.31,10.37,10.28,10.35,30100.0
2014-03-21 15:00:00,10.35,10.35,10.28,10.3,33000.0,10.35,10.35,10.28,10.3,33000.0
2014-03-21 15:30:00,10.3,10.31,10.23,10.3,189900.0,10.3,10.31,10.23,10.3,189900.0
2014-03-24 09:30:00,10.34,10.54,10.3,10.54,83900.0,10.34,10.54,10.3,10.54,83900.0
2014-03-24 10:00:00,10.53,10.61,10.38,10.39,51600.0,10.53,10.61,10.38,10.39,51600.0
2014-03-24 10:30:00,10.38,10.4,10.3,10.37,54200.0,10.38,10.4,10.3,10.37,54200.0
2014-03-24 11:00:00,10.37,10.42,10.28,10.41,57800.0,10.37,10.42,10.28,10.41,57800.0
2014-03-24 11:30:00,10.4,10.44,10.31,10.35,22800.0,10.4,10.44,10.31,10.35,22800.0
2014-03-24 12:00:00,10.35,10.4,10.35,10.37,8900.0,10.35,10.4,10.35,10.37,8900.0
2014-03-24 12:30:00,10.36,10.36,10.32,10.35,18100.0,10.36,10.36,10.32,10.35,18100.0
2014-03-24 13:00:00,10.35,10.47,10.35,10.47,36500.0,10.35,10.47,10.35,10.47,36500.0
2014-03-24 13:30:00,10.47,10.56,10.47,10.52,40200.0,10.47,10.56,10.47,10.52,40200.0
2014-03-24 14:00:00,10.53,10.54,10.48,10.53,26800.0,10.53,10.54,10.48,10.53,26800.0
2014-03-24 14:30:00,10.53,10.57,10.52,10.52,22800.0,10.53,10.57,10.52,10.52,22800.0
2014-03-24 15:00:00,10.52,10.54,10.45,10.5,23500.0,10.52,10.54,10.45,10.5,23500.0
2014-03-24 15:30:00,10.51,10.54,10.47,10.47,108000.0,10.51,10.54,10.47,10.47,108000.0
2014-03-25 09:30:00,10.5,10.67,10.4,10.63,34700.0,10.5,10.67,10.4,10.63,34700.0
2014-03-25 10:00:00,10.63,10.78,10.63,10.72,51500.0,10.63,10.78,10.63,10.72,51500.0
2014-03-25 10:30:00,10.72,10.72,10.55,10.56,28700.0,10.72,10.72,10.55,10.56,28700.0
2014-03-25 11:00:00,10.56,10.72,10.56,10.64,41500.0,10.56,10.72,10.56,10.64,41500.0
2014-03-25 11:30:00,10.64,10.64,10.45,10.47,26600.0,10.64,10.64,10.45,10.47,26600.0
2014-03-25 12:00:00,10.48,10.51,10.43,10.49,57900.0,10.48,10.51,10.43,10.49,57900.0
2014-03-25 12:30:00,10.5,10.56,10.5,10.53,18900.0,10.5,10.56,10.5,10.53,18900.0
2014-03-25 13:00:00,10.53,10.63,10.5,10.61,42800.0,10.53,10.63,10.5,10.61,42800.0
2014-03-25 13:30:00,10.62,10.63,10.56,10.57,15800.0,10.62,10.63,10.56,10.57,15800.0
2014-03-25 14:00:00,10.58,10.63,10.58,10.6,24500.0,10.58,10.63,10.58,10.6,24500.0
2014-03-25 14:30:00,10.59,10.63,10.58,10.63,31300.0,10.59,10.63,10.58,10.63,31300.0
2014-03-25 15:00:00,10.63,10.67,10.61,10.65,39000.0,10.63,10.67,10.61,10.65,39000.0
2014-03-25 15:30:00,10.65,10.66,10.56,10.61,155400.0,10.65,10.66,10.56,10.61,155400.0
2014-03-26 09:30:00,10.75,11.0,10.75,10.88,150800.0,10.75,11.0,10.75,10.88,150800.0
2014-03-26 10:00:00,10.88,10.88,10.76,10.79,60400.0,10.88,10.88,10.76,10.79,60400.0
2014-03-26 10:30:00,10.79,10.84,10.68,10.69,49100.0,10.79,10.84,10.68,10.69,49100.0
2014-03-26 11:00:00,10.69,10.81,10.69,10.78,59600.0,10.69,10.81,10.69,10.78,59600.0
2014-03-26 11:30:00,10.79,10.79,10.69,10.72,20600.0,10.79,10.79,10.69,10.72,20600.0
2014-03-26 12:00:00,10.72,10.72,10.67,10.71,12000.0,10.72,10.72,10.67,10.71,12000.0
2014-03-26 12:30:00,10.71,10.75,10.7,10.7,16500.0,10.71,10.75,10.7,10.7,16500.0
2014-03-26 13:00:00,10.71,10.71,10.6,10.61,18800.0,10.71,10.71,10.6,10.61,18800.0
2014-03-26 13:30:00,10.6,10.6,10.41,10.51,90000.0,10.6,10.6,10.41,10.51,90000.0
2014-03-26 14:00:00,10.5,10.5,10.4,10.47,36000.0,10.5,10.5,10.4,10.47,36000.0
2014-03-26 14:30:00,10.48,10.55,10.45,10.54,27700.0,10.48,10.55,10.45,10.54,27700.0
2014-03-26 15:00:00,10.54,10.54,10.4,10.41,47500.0,10.54,10.54,10.4,10.41,47500.0
2014-03-26 15:30:00,10.42,10.45,10.33,10.35,151400.0,10.42,10.45,10.33,10.35,151400.0
2014-03-27 09:30:00,10.37,10.49,10.28,10.47,84900.0,10.37,10.49,10.28,10.47,84900.0
2014-03-27 10:00:00,10.45,10.68,10.41,10.66,62000.0,10.45,10.68,10.41,10.66,62000.0
2014-03-27 10:30:00,10.67,10.68,10.45,10.46,62900.0,10.67,10.68,10.45,10.46,62900.0
2014-03-27 11:00:00,10.48,10.48,10.37,10.37,32000.0,10.48,10.48,10.37,10.37,32000.0
2014-03-27 11:30:00,10.37,10.41,10.29,10.4,51900.0,10.37,10.41,10.29,10.4,51900.0
2014-03-27 12:00:00,10.38,10.51,10.36,10.51,36600.0,10.38,10.51,10.36,10.51,36600.0
2014-03-27 12:30:00,10.51,10.54,10.49,10.53,39600.0,10.51,10.54,10.49,10.53,39600.0
2014-03-27 13:00:00,10.53,10.62,10.53,10.6,59600.0,10.53,10.62,10.53,10.6,59600.0
2014-03-27 13:30:00,10.6,10.63,10.57,10.63,47200.0,10.6,10.63,10.57,10.63,47200.0
2014-03-27 14:00:00,10.63,10.68,10.62,10.68,66400.0,10.63,10.68,10.62,10.68,66400.0
2014-03-27 14:30:00,10.68,10.68,10.63,10.65,55800.0,10.68,10.68,10.63,10.65,55800.0
2014-03-27 15:00:00,10.65,10.69,10.57,10.61,75400.0,10.65,10.69,10.57,10.61,75400.0
2014-03-27 15:30:00,10.62,10.7,10.62,10.69,160500.0,10.62,10.7,10.62,10.69,160500.0
2014-03-28 09:30:00,10.67,10.86,10.63,10.85,99500.0,10.67,10.86,10.63,10.85,99500.0
2014-03-28 10:00:00,10.87,10.93,10.81,10.86,164700.0,10.87,10.93,10.81,10.86,164700.0
2014-03-28 10:30:00,10.88,10.9,10.85,10.9,49300.0,10.88,10.9,10.85,10.9,49300.0
2014-03-28 11:00:00,10.9,10.9,10.77,10.8,54700.0,10.9,10.9,10.77,10.8,54700.0
2014-03-28 11:30:00,10.8,10.8,10.67,10.72,40700.0,10.8,10.8,10.67,10.72,40700.0
2014-03-28 12:00:00,10.72,10.72,10.7,10.71,27600.0,10.72,10.72,10.7,10.71,27600.0
2014-03-28 12:30:00,10.7,10.78,10.7,10.77,25100.0,10.7,10.78,10.7,10.77,25100.0
2014-03-28 13:00:00,10.77,10.9,10.75,10.84,99300.0,10.77,10.9,10.75,10.84,99300.0
2014-03-28 13:30:00,10.84,10.85,10.8,10.83,37900.0,10.84,10.85,10.8,10.83,37900.0
2014-03-28 14:00:00,10.82,10.82,10.75,10.77,73400.0,10.82,10.82,10.75,10.77,73400.0
2014-03-28 14:30:00,10.77,10.77,10.68,10.7,32400.0,10.77,10.77,10.68,10.7,32400.0
2014-03-28 15:00:00,10.71,10.73,10.65,10.7,63800.0,10.71,10.73,10.65,10.7,63800.0
2014-03-28 15:30:00,10.7,10.75,10.68,10.73,167800.0,10.7,10.75,10.68,10.73,167800.0
2014-03-31 09:30:00,10.75,10.84,10.68,10.84,53800.0,10.75,10.84,10.68,10.84,53800.0
2014-03-31 10:00:00,10.84,10.88,10.82,10.87,70000.0,10.84,10.88,10.82,10.87,70000.0
2014-03-31 10:30:00,10.88,10.88,10.83,10.85,42100.0,10.88,10.88,10.83,10.85,42100.0
2014-03-31 11:00:00,10.85,10.87,10.75,10.76,28500.0,10.85,10.87,10.75,10.76,28500.0
2014-03-31 11:30:00,10.76,10.79,10.74,10.75,49300.0,10.76,10.79,10.74,10.75,49300.0
2014-03-31 12:00:00,10.76,10.82,10.74,10.77,53300.0,10.76,10.82,10.74,10.77,53300.0
2014-03-31 12:30:00,10.77,10.78,10.75,10.76,22200.0,10.77,10.78,10.75,10.76,22200.0
2014-03-31 13:00:00,10.77,10.78,10.74,10.74,46000.0,10.77,10.78,10.74,10.74,46000.0
2014-03-31 13:30:00,10.74,10.77,10.71,10.72,30100.0,10.74,10.77,10.71,10.72,30100.0
2014-03-31 14:00:00,10.72,10.76,10.71,10.73,39700.0,10.72,10.76,10.71,10.73,39700.0
2014-03-31 14:30:00,10.74,10.74,10.72,10.72,22500.0,10.74,10.74,10.72,10.72,22500.0
2014-03-31 15:00:00,10.73,10.74,10.7,10.73,48300.0,10.73,10.74,10.7,10.73,48300.0
2014-03-31 15:30:00,10.73,10.77,10.72,10.74,117200.0,10.73,10.77,10.72,10.74,117200.0
2014-04-01 09:30:00,10.74,10.92,10.74,10.85,76200.0,10.74,10.92,10.74,10.85,76200.0
2014-04-01 10:00:00,10.83,10.93,10.82,10.85,80200.0,10.83,10.93,10.82,10.85,80200.0
2014-04-01 10:30:00,10.85,10.96,10.85,10.93,150600.0,10.85,10.96,10.85,10.93,150600.0
2014-04-01 11:00:00,10.93,10.94,10.84,10.9,111800.0,10.93,10.94,10.84,10.9,111800.0
2014-04-01 11:30:00,10.89,10.9,10.82,10.82,35700.0,10.89,10.9,10.82,10.82,35700.0
2014-04-01 12:00:00,10.82,10.88,10.81,10.85,38900.0,10.82,10.88,10.81,10.85,38900.0
2014-04-01 12:30:00,10.84,10.94,10.83,10.93,55100.0,10.84,10.94,10.83,10.93,55100.0
2014-04-01 13:00:00,10.93,10.95,10.91,10.92,22200.0,10.93,10.95,10.91,10.92,22200.0
2014-04-01 13:30:00,10.92,11.15,10.91,11.14,338500.0,10.92,11.15,10.91,11.14,338500.0
2014-04-01 14:00:00,11.14,11.46,11.09,11.38,278500.0,11.14,11.46,11.09,11.38,278500.0
2014-04-01 14:30:00,11.38,11.38,11.26,11.29,102900.0,11.38,11.38,11.26,11.29,102900.0
2014-04-01 15:00:00,11.29,11.36,11.25,11.27,143800.0,11.29,11.36,11.25,11.27,143800.0
2014-04-01 15:30:00,11.27,11.4,11.25,11.34,323400.0,11.27,11.4,11.25,11.34,323400.0
2014-04-02 09:30:00,11.41,11.5,11.13,11.14,201400.0,11.41,11.5,11.13,11.14,201400.0
2014-04-02 10:00:00,11.14,11.55,11.13,11.54,184700.0,11.14,11.55,11.13,11.54,184700.0
2014-04-02 10:30:00,11.53,11.71,11.51,11.71,352000.0,11.53,11.71,11.51,11.71,352000.0
2014-04-02 11:00:00,11.73,11.77,11.57,11.67,183500.0,11.73,11.77,11.57,11.67,183500.0
2014-04-02 11:30:00,11.66,11.67,11.51,11.56,81200.0,11.66,11.67,11.51,11.56,81200.0
2014-04-02 12:00:00,11.55,11.64,11.5,11.64,82700.0,11.55,11.64,11.5,11.64,82700.0
2014-04-02 12:30:00,11.64,11.77,11.63,11.76,95200.0,11.64,11.77,11.63,11.76,95200.0
2014-04-02 13:00:00,11.75,11.75,11.57,11.59,72800.0,11.75,11.75,11.57,11.59,72800.0
2014-04-02 13:30:00,11.6,11.61,11.53,11.61,106700.0,11.6,11.61,11.53,11.61,106700.0
2014-04-02 14:00:00,11.6,11.66,11.54,11.57,95200.0,11.6,11.66,11.54,11.57,95200.0
2014-04-02 14:30:00,11.57,11.58,11.5,11.57,67400.0,11.57,11.58,11.5,11.57,67400.0
2014-04-02 15:00:00,11.57,11.59,11.52,11.58,100400.0,11.57,11.59,11.52,11.58,100400.0
2014-04-02 15:30:00,11.57,11.65,11.53,11.62,218000.0,11.57,11.65,11.53,11.62,218000.0
2014-04-03 09:30:00,11.59,11.76,11.56,11.76,104400.0,11.59,11.76,11.56,11.76,104400.0
2014-04-03 10:00:00,11.76,11.82,11.45,11.49,269600.0,11.76,11.82,11.45,11.49,269600.0
2014-04-03 10:30:00,11.48,11.52,11.47,11.51,89400.0,11.48,11.52,11.47,11.51,89400.0
2014-04-03 11:00:00,11.51,11.52,11.49,11.51,75100.0,11.51,11.52,11.49,11.51,75100.0
2014-04-03 11:30:00,11.5,11.52,11.48,11.51,61200.0,11.5,11.52,11.48,11.51,61200.0
2014-04-03 12:00:00,11.51,11.64,11.51,11.58,108700.0,11.51,11.64,11.51,11.58,108700.0
2014-04-03 12:30:00,11.58,11.58,11.51,11.52,33500.0,11.58,11.58,11.51,11.52,33500.0
2014-04-03 13:00:00,11.51,11.6,11.51,11.6,69900.0,11.51,11.6,11.51,11.6,69900.0
2014-04-03 13:30:00,11.6,11.61,11.56,11.56,31500.0,11.6,11.61,11.56,11.56,31500.0
2014-04-03 14:00:00,11.56,11.57,11.5,11.52,97000.0,11.56,11.57,11.5,11.52,97000.0
2014-04-03 14:30:00,11.51,11.55,11.51,11.55,62900.0,11.51,11.55,11.51,11.55,62900.0
2014-04-03 15:00:00,11.54,11.56,11.49,11.5,65700.0,11.54,11.56,11.49,11.5,65700.0
2014-04-03 15:30:00,11.51,11.52,11.47,11.49,179600.0,11.51,11.52,11.47,11.49,179600.0
2014-04-04 09:30:00,11.51,11.65,11.33,11.51,236700.0,11.51,11.65,11.33,11.51,236700.0
2014-04-04 10:00:00,11.52,11.66,11.47,11.5,147300.0,11.52,11.66,11.47,11.5,147300.0
2014-04-04 10:30:00,11.51,11.55,11.38,11.38,84600.0,11.51,11.55,11.38,11.38,84600.0
2014-04-04 11:00:00,11.38,11.42,11.21,11.26,324200.0,11.38,11.42,11.21,11.26,324200.0
2014-04-04 11:30:00,11.26,11.39,11.14,11.35,210500.0,11.26,11.39,11.14,11.35,210500.0
2014-04-04 12:00:00,11.36,11.38,11.24,11.34,201500.0,11.36,11.38,11.24,11.34,201500.0
2014-04-04 12:30:00,11.35,11.41,11.22,11.25,86400.0,11.35,11.41,11.22,11.25,86400.0
2014-04-04 13:00:00,11.24,11.28,11.18,11.22,118200.0,11.24,11.28,11.18,11.22,118200.0
2014-04-04 13:30:00,11.21,11.33,11.2,11.31,69900.0,11.21,11.33,11.2,11.31,69900.0
2014-04-04 14:00:00,11.31,11.31,11.22,11.26,86500.0,11.31,11.31,11.22,11.26,86500.0
2014-04-04 14:30:00,11.26,11.26,11.17,11.23,98200.0,11.26,11.26,11.17,11.23,98200.0
2014-04-04 15:00:00,11.23,11.23,11.16,11.21,115600.0,11.23,11.23,11.16,11.21,115600.0
2014-04-04 15:30:00,11.21,11.23,11.16,11.18,368000.0,11.21,11.23,11.16,11.18,368000.0
2014-04-07 09:30:00,11.17,11.5,10.93,11.45,229200.0,11.17,11.5,10.93,11.45,229200.0
2014-04-07 10:00:00,11.45,11.46,11.29,11.29,81400.0,11.45,11.46,11.29,11.29,81400.0
2014-04-07 10:30:00,11.29,11.3,11.16,11.24,71000.0,11.29,11.3,11.16,11.24,71000.0
2014-04-07 11:00:00,11.24,11.27,11.14,11.15,126200.0,11.24,11.27,11.14,11.15,126200.0
2014-04-07 11:30:00,11.14,11.21,11.02,11.08,58600.0,11.14,11.21,11.02,11.08,58600.0
2014-04-07 12:00:00,11.07,11.23,11.06,11.17,112900.0,11.07,11.23,11.06,11.17,112900.0
2014-04-07 12:30:00,11.16,11.24,11.13,11.2,29500.0,11.16,11.24,11.13,11.2,29500.0
2014-04-07 13:00:00,11.19,11.19,11.08,11.08,68500.0,11.19,11.19,11.08,11.08,68500.0
2014-04-07 13:30:00,11.08,11.1,11.0,11.05,42200.0,11.08,11.1,11.0,11.05,42200.0
2014-04-07 14:00:00,11.05,11.1,10.97,11.01,46300.0,11.05,11.1,10.97,11.01,46300.0
2014-04-07 14:30:00,11.0,11.13,11.0,11.11,46700.0,11.0,11.13,11.0,11.11,46700.0
2014-04-07 15:00:00,11.1,11.23,11.07,11.22,67800.0,11.1,11.23,11.07,11.22,67800.0
2014-04-07 15:30:00,11.22,11.23,11.1,11.13,166600.0,11.22,11.23,11.1,11.13,166600.0
2014-04-08 09:30:00,11.17,11.39,11.17,11.25,62700.0,11.17,11.39,11.17,11.25,62700.0
2014-04-08 10:00:00,11.25,11.43,11.2,11.23,78600.0,11.25,11.43,11.2,11.23,78600.0
2014-04-08 10:30:00,11.23,11.36,11.23,11.31,56600.0,11.23,11.36,11.23,11.31,56600.0
2014-04-08 11:00:00,11.32,11.35,11.29,11.31,104000.0,11.32,11.35,11.29,11.31,104000.0
2014-04-08 11:30:00,11.32,11.34,11.17,11.24,58900.0,11.32,11.34,11.17,11.24,58900.0
2014-04-08 12:00:00,11.23,11.27,11.18,11.26,110500.0,11.23,11.27,11.18,11.26,110500.0
2014-04-08 12:30:00,11.27,11.27,11.21,11.21,41500.0,11.27,11.27,11.21,11.21,41500.0
2014-04-08 13:00:00,11.21,11.27,11.2,11.25,57800.0,11.21,11.27,11.2,11.25,57800.0
2014-04-08 13:30:00,11.25,11.26,11.18,11.2,43500.0,11.25,11.26,11.18,11.2,43500.0
2014-04-08 14:00:00,11.2,11.2,11.09,11.09,74100.0,11.2,11.2,11.09,11.09,74100.0
2014-04-08 14:30:00,11.1,11.13,11.07,11.09,51900.0,11.1,11.13,11.07,11.09,51900.0
2014-04-08 15:00:00,11.09,11.16,11.07,11.15,54900.0,11.09,11.16,11.07,11.15,54900.0
2014-04-08 15:30:00,11.15,11.21,11.14,11.19,179200.0,11.15,11.21,11.14,11.19,179200.0
2014-04-09 09:30:00,11.26,11.34,11.18,11.31,83100.0,11.26,11.34,11.18,11.31,83100.0
2014-04-09 10:00:00,11.31,11.42,11.25,11.36,57600.0,11.31,11.42,11.25,11.36,57600.0
2014-04-09 10:30:00,11.35,11.37,11.26,11.27,25500.0,11.35,11.37,11.26,11.27,25500.0
2014-04-09 11:00:00,11.26,11.32,11.24,11.3,30900.0,11.26,11.32,11.24,11.3,30900.0
2014-04-09 11:30:00,11.29,11.34,11.29,11.33,24200.0,11.29,11.34,11.29,11.33,24200.0
2014-04-09 12:00:00,11.33,11.34,11.29,11.31,44400.0,11.33,11.34,11.29,11.31,44400.0
2014-04-09 12:30:00,11.31,11.38,11.3,11.32,35400.0,11.31,11.38,11.3,11.32,35400.0
2014-04-09 13:00:00,11.33,11.36,11.32,11.33,17000.0,11.33,11.36,11.32,11.33,17000.0
2014-04-09 13:30:00,11.33,11.35,11.29,11.3,21100.0,11.33,11.35,11.29,11.3,21100.0
2014-04-09 14:00:00,11.3,11.4,11.3,11.4,51800.0,11.3,11.4,11.3,11.4,51800.0
2014-04-09 14:30:00,11.39,11.39,11.33,11.34,43100.0,11.39,11.39,11.33,11.34,43100.0
2014-04-09 15:00:00,11.35,11.38,11.32,11.36,43900.0,11.35,11.38,11.32,11.36,43900.0
2014-04-09 15:30:00,11.37,11.48,11.35,11.46,205000.0,11.37,11.48,11.35,11.46,205000.0
2014-04-10 09:30:00,11.5,11.57,11.39,11.53,117800.0,11.5,11.57,11.39,11.53,117800.0
2014-04-10 10:00:00,11.53,11.71,11.5,11.61,115400.0,11.53,11.71,11.5,11.61,115400.0
2014-04-10 10:30:00,11.61,11.64,11.39,11.39,117400.0,11.61,11.64,11.39,11.39,117400.0
2014-04-10 11:00:00,11.39,11.45,11.36,11.38,92200.0,11.39,11.45,11.36,11.38,92200.0
2014-04-10 11:30:00,11.38,11.44,11.34,11.39,82100.0,11.38,11.44,11.34,11.39,82100.0
2014-04-10 12:00:00,11.38,11.44,11.34,11.36,84500.0,11.38,11.44,11.34,11.36,84500.0
2014-04-10 12:30:00,11.36,11.43,11.34,11.37,64900.0,11.36,11.43,11.34,11.37,64900.0
2014-04-10 13:00:00,11.37,11.41,11.3,11.34,59000.0,11.37,11.41,11.3,11.34,59000.0
2014-04-10 13:30:00,11.35,11.38,11.34,11.35,38600.0,11.35,11.38,11.34,11.35,38600.0
2014-04-10 14:00:00,11.35,11.37,11.31,11.31,40700.0,11.35,11.37,11.31,11.31,40700.0
2014-04-10 14:30:00,11.31,11.32,11.24,11.28,60200.0,11.31,11.32,11.24,11.28,60200.0
2014-04-10 15:00:00,11.28,11.28,11.19,11.2,93000.0,11.28,11.28,11.19,11.2,93000.0
2014-04-10 15:30:00,11.2,11.22,11.16,11.18,163600.0,11.2,11.22,11.16,11.18,163600.0
2014-04-11 09:30:00,11.04,11.69,10.96,11.65,250400.0,11.04,11.69,10.96,11.65,250400.0
2014-04-11 10:00:00,11.65,11.69,11.41,11.6,151100.0,11.65,11.69,11.41,11.6,151100.0
2014-04-11 10:30:00,11.59,11.61,11.45,11.56,141900.0,11.59,11.61,11.45,11.56,141900.0
2014-04-11 11:00:00,11.54,11.57,11.41,11.44,80100.0,11.54,11.57,11.41,11.44,80100.0
2014-04-11 11:30:00,11.44,11.48,11.36,11.46,105300.0,11.44,11.48,11.36,11.46,105300.0
2014-04-11 12:00:00,11.46,11.52,11.37,11.4,56900.0,11.46,11.52,11.37,11.4,56900.0
2014-04-11 12:30:00,11.39,11.42,11.33,11.4,26700.0,11.39,11.42,11.33,11.4,26700.0
2014-04-11 13:00:00,11.41,11.53,11.38,11.51,105000.0,11.41,11.53,11.38,11.51,105000.0
2014-04-11 13:30:00,11.51,11.57,11.49,11.54,98800.0,11.51,11.57,11.49,11.54,98800.0
2014-04-11 14:00:00,11.55,11.57,11.5,11.54,198400.0,11.55,11.57,11.5,11.54,198400.0
2014-04-11 14:30:00,11.54,11.55,11.43,11.52,93900.0,11.54,11.55,11.43,11.52,93900.0
2014-04-11 15:00:00,11.52,11.7,11.5,11.7,136400.0,11.52,11.7,11.5,11.7,136400.0
2014-04-11 15:30:00,11.7,11.75,11.58,11.61,370600.0,11.7,11.75,11.58,11.61,370600.0
2014-04-14 09:30:00,11.72,11.8,11.62,11.75,126900.0,11.72,11.8,11.62,11.75,126900.0
2014-04-14 10:00:00,11.74,11.8,11.7,11.73,98600.0,11.74,11.8,11.7,11.73,98600.0
2014-04-14 10:30:00,11.74,11.79,11.73,11.73,119800.0,11.74,11.79,11.73,11.73,119800.0
2014-04-14 11:00:00,11.72,11.73,11.57,11.64,86700.0,11.72,11.73,11.57,11.64,86700.0
2014-04-14 11:30:00,11.65,11.7,11.6,11.65,51400.0,11.65,11.7,11.6,11.65,51400.0
2014-04-14 12:00:00,11.65,11.75,11.61,11.74,68900.0,11.65,11.75,11.61,11.74,68900.0
2014-04-14 12:30:00,11.74,11.94,11.72,11.89,185900.0,11.74,11.94,11.72,11.89,185900.0
2014-04-14 13:00:00,11.88,11.89,11.7,11.79,84200.0,11.88,11.89,11.7,11.79,84200.0
2014-04-14 13:30:00,11.78,11.81,11.73,11.75,62900.0,11.78,11.81,11.73,11.75,62900.0
2014-04-14 14:00:00,11.75,11.76,11.6,11.62,113100.0,11.75,11.76,11.6,11.62,113100.0
2014-04-14 14:30:00,11.62,11.65,11.61,11.61,68700.0,11.62,11.65,11.61,11.61,68700.0
2014-04-14 15:00:00,11.61,11.76,11.49,11.74,227600.0,11.61,11.76,11.49,11.74,227600.0
2014-04-14 15:30:00,11.74,11.78,11.65,11.74,287900.0,11.74,11.78,11.65,11.74,287900.0
2014-04-15 09:30:00,11.78,11.88,11.68,11.76,85700.0,11.78,11.88,11.68,11.76,85700.0
2014-04-15 10:00:00,11.76,11.82,11.56,11.63,144700.0,11.76,11.82,11.56,11.63,144700.0
2014-04-15 10:30:00,11.62,11.78,11.53,11.62,87200.0,11.62,11.78,11.53,11.62,87200.0
2014-04-15 11:00:00,11.62,11.77,11.53,11.65,153900.0,11.62,11.77,11.53,11.65,153900.0
2014-04-15 11:30:00,11.66,11.74,11.65,11.66,125500.0,11.66,11.74,11.65,11.66,125500.0
2014-04-15 12:00:00,11.65,11.65,11.54,11.56,89200.0,11.65,11.65,11.54,11.56,89200.0
2014-04-15 12:30:00,11.55,11.56,11.46,11.48,90200.0,11.55,11.56,11.46,11.48,90200.0
2014-04-15 13:00:00,11.48,11.58,11.46,11.55,45600.0,11.48,11.58,11.46,11.55,45600.0
2014-04-15 13:30:00,11.55,11.69,11.54,11.68,62700.0,11.55,11.69,11.54,11.68,62700.0
2014-04-15 14:00:00,11.68,11.74,11.67,11.69,75900.0,11.68,11.74,11.67,11.69,75900.0
2014-04-15 14:30:00,11.68,11.76,11.68,11.69,65400.0,11.68,11.76,11.68,11.69,65400.0
2014-04-15 15:00:00,11.68,11.85,11.68,11.85,190700.0,11.68,11.85,11.68,11.85,190700.0
2014-04-15 15:30:00,11.85,11.87,11.77,11.83,276300.0,11.85,11.87,11.77,11.83,276300.0
2014-04-16 09:30:00,11.92,11.95,11.56,11.58,164900.0,11.92,11.95,11.56,11.58,164900.0
2014-04-16 10:00:00,11.58,11.74,11.55,11.64,204200.0,11.58,11.74,11.55,11.64,204200.0
2014-04-16 10:30:00,11.66,11.66,11.49,11.53,58500.0,11.66,11.66,11.49,11.53,58500.0
2014-04-16 11:00:00,11.53,11.58,11.51,11.57,71800.0,11.53,11.58,11.51,11.57,71800.0
2014-04-16 11:30:00,11.57,11.65,11.54,11.63,52800.0,11.57,11.65,11.54,11.63,52800.0
2014-04-16 12:00:00,11.63,11.77,11.63,11.75,43100.0,11.63,11.77,11.63,11.75,43100.0
2014-04-16 12:30:00,11.75,11.8,11.67,11.69,83600.0,11.75,11.8,11.67,11.69,83600.0
2014-04-16 13:00:00,11.68,11.75,11.61,11.74,35400.0,11.68,11.75,11.61,11.74,35400.0
2014-04-16 13:30:00,11.73,11.73,11.68,11.71,45800.0,11.73,11.73,11.68,11.71,45800.0
2014-04-16 14:00:00,11.72,11.72,11.65,11.65,24600.0,11.72,11.72,11.65,11.65,24600.0
2014-04-16 14:30:00,11.66,11.7,11.66,11.66,24800.0,11.66,11.7,11.66,11.66,24800.0
2014-04-16 15:00:00,11.66,11.7,11.63,11.7,33000.0,11.66,11.7,11.63,11.7,33000.0
2014-04-16 15:30:00,11.69,11.8,11.68,11.8,235600.0,11.69,11.8,11.68,11.8,235600.0
2014-04-17 09:30:00,11.82,12.12,11.82,12.08,393600.0,11.82,12.12,11.82,12.08,393600.0
2014-04-17 10:00:00,12.1,12.35,12.06,12.33,387200.0,12.1,12.35,12.06,12.33,387200.0
2014-04-17 10:30:00,12.34,12.37,12.27,12.35,198600.0,12.34,12.37,12.27,12.35,198600.0
2014-04-17 11:00:00,12.36,12.36,12.17,12.22,222600.0,12.36,12.36,12.17,12.22,222600.0
2014-04-17 11:30:00,12.23,12.37,12.18,12.37,98000.0,12.23,12.37,12.18,12.37,98000.0
2014-04-17 12:00:00,12.37,12.54,12.36,12.37,205000.0,12.37,12.54,12.36,12.37,205000.0
2014-04-17 12:30:00,12.38,12.41,12.31,12.38,144000.0,12.38,12.41,12.31,12.38,144000.0
2014-04-17 13:00:00,12.36,12.42,12.3,12.3,64800.0,12.36,12.42,12.3,12.3,64800.0
2014-04-17 13:30:00,12.3,12.35,12.25,12.3,71900.0,12.3,12.35,12.25,12.3,71900.0
2014-04-17 14:00:00,12.29,12.58,12.29,12.52,134200.0,12.29,12.58,12.29,12.52,134200.0
2014-04-17 14:30:00,12.51,12.53,12.4,12.42,55700.0,12.51,12.53,12.4,12.42,55700.0
2014-04-17 15:00:00,12.41,12.41,12.32,12.32,94700.0,12.41,12.41,12.32,12.32,94700.0
2014-04-17 15:30:00,12.32,12.34,12.29,12.31,187700.0,12.32,12.34,12.29,12.31,187700.0
2014-04-21 09:30:00,12.5,12.5,11.89,12.17,346000.0,12.5,12.5,11.89,12.17,346000.0
2014-04-21 10:00:00,12.17,12.28,12.02,12.02,118800.0,12.17,12.28,12.02,12.02,118800.0
2014-04-21 10:30:00,12.03,12.12,11.93,12.11,149200.0,12.03,12.12,11.93,12.11,149200.0
2014-04-21 11:00:00,12.12,12.26,12.06,12.21,316800.0,12.12,12.26,12.06,12.21,316800.0
2014-04-21 11:30:00,12.21,12.32,12.18,12.27,131200.0,12.21,12.32,12.18,12.27,131200.0
2014-04-21 12:00:00,12.27,12.27,12.18,12.22,98900.0,12.27,12.27,12.18,12.22,98900.0
2014-04-21 12:30:00,12.22,12.31,12.15,12.27,96300.0,12.22,12.31,12.15,12.27,96300.0
2014-04-21 13:00:00,12.26,12.33,12.18,12.26,188200.0,12.26,12.33,12.18,12.26,188200.0
2014-04-21 13:30:00,12.26,12.29,12.2,12.2,94600.0,12.26,12.29,12.2,12.2,94600.0
2014-04-21 14:00:00,12.2,12.25,12.2,12.22,84700.0,12.2,12.25,12.2,12.22,84700.0
2014-04-21 14:30:00,12.21,12.25,12.21,12.21,55000.0,12.21,12.25,12.21,12.21,55000.0
2014-04-21 15:00:00,12.21,12.22,12.18,12.2,136800.0,12.21,12.22,12.18,12.2,136800.0
2014-04-21 15:30:00,12.2,12.31,12.16,12.3,452100.0,12.2,12.31,12.16,12.3,452100.0
2014-04-22 09:30:00,11.51,11.78,11.05,11.56,1296900.0,11.51,11.78,11.05,11.56,1296900.0
2014-04-22 10:00:00,11.53,12.1,11.53,12.06,575000.0,11.53,12.1,11.53,12.06,575000.0
2014-04-22 10:30:00,12.06,12.4,12.06,12.31,370400.0,12.06,12.4,12.06,12.31,370400.0
2014-04-22 11:00:00,12.31,12.76,12.31,12.61,523700.0,12.31,12.76,12.31,12.61,523700.0
2014-04-22 11:30:00,12.6,12.65,12.58,12.58,134000.0,12.6,12.65,12.58,12.58,134000.0
2014-04-22 12:00:00,12.59,12.73,12.58,12.68,238000.0,12.59,12.73,12.58,12.68,238000.0
2014-04-22 12:30:00,12.68,12.73,12.47,12.59,203400.0,12.68,12.73,12.47,12.59,203400.0
2014-04-22 13:00:00,12.59,12.68,12.58,12.59,103900.0,12.59,12.68,12.58,12.59,103900.0
2014-04-22 13:30:00,12.59,12.65,12.53,12.56,124200.0,12.59,12.65,12.53,12.56,124200.0
2014-04-22 14:00:00,12.55,12.56,12.24,12.33,178500.0,12.55,12.56,12.24,12.33,178500.0
2014-04-22 14:30:00,12.34,12.45,12.17,12.43,128800.0,12.34,12.45,12.17,12.43,128800.0
2014-04-22 15:00:00,12.43,12.43,12.29,12.33,88400.0,12.43,12.43,12.29,12.33,88400.0
2014-04-22 15:30:00,12.33,12.43,12.33,12.38,217200.0,12.33,12.43,12.33,12.38,217200.0
2014-04-23 09:30:00,12.33,12.64,12.28,12.35,133600.0,12.33,12.64,12.28,12.35,133600.0
2014-04-23 10:00:00,12.34,12.46,12.29,12.44,142100.0,12.34,12.46,12.29,12.44,142100.0
2014-04-23 10:30:00,12.44,12.53,12.41,12.53,134000.0,12.44,12.53,12.41,12.53,134000.0
2014-04-23 11:00:00,12.53,12.53,12.48,12.49,65500.0,12.53,12.53,12.48,12.49,65500.0
2014-04-23 11:30:00,12.5,12.5,12.49,12.5,109600.0,12.5,12.5,12.49,12.5,109600.0
2014-04-23 12:00:00,12.5,12.51,12.46,12.46,57400.0,12.5,12.51,12.46,12.46,57400.0
2014-04-23 12:30:00,12.46,12.53,12.46,12.49,39200.0,12.46,12.53,12.46,12.49,39200.0
2014-04-23 13:00:00,12.48,12.48,12.45,12.46,51800.0,12.48,12.48,12.45,12.46,51800.0
2014-04-23 13:30:00,12.46,12.47,12.46,12.47,12900.0,12.46,12.47,12.46,12.47,12900.0
2014-04-23 14:00:00,12.46,12.47,12.42,12.46,80800.0,12.46,12.47,12.42,12.46,80800.0
2014-04-23 14:30:00,12.46,12.46,12.45,12.46,44800.0,12.46,12.46,12.45,12.46,44800.0
2014-04-23 15:00:00,12.46,12.46,12.45,12.45,7500.0,12.46,12.46,12.45,12.45,7500.0
2014-04-23 15:30:00,12.46,12.49,12.45,12.49,161400.0,12.46,12.49,12.45,12.49,161400.0
2014-04-24 09:30:00,12.54,12.68,12.4,12.54,237200.0,12.54,12.68,12.4,12.54,237200.0
2014-04-24 10:00:00,12.54,12.57,12.32,12.44,122300.0,12.54,12.57,12.32,12.44,122300.0
2014-04-24 10:30:00,12.43,12.46,12.35,12.42,40200.0,12.43,12.46,12.35,12.42,40200.0
2014-04-24 11:00:00,12.45,12.57,12.41,12.54,40200.0,12.45,12.57,12.41,12.54,40200.0
2014-04-24 11:30:00,12.54,12.58,12.48,12.51,45200.0,12.54,12.58,12.48,12.51,45200.0
2014-04-24 12:00:00,12.52,12.53,12.45,12.47,37600.0,12.52,12.53,12.45,12.47,37600.0
2014-04-24 12:30:00,12.47,12.5,12.47,12.49,26900.0,12.47,12.5,12.47,12.49,26900.0
2014-04-24 13:00:00,12.5,12.53,12.49,12.51,30300.0,12.5,12.53,12.49,12.51,30300.0
2014-04-24 13:30:00,12.5,12.51,12.43,12.44,62200.0,12.5,12.51,12.43,12.44,62200.0
2014-04-24 14:00:00,12.44,12.5,12.44,12.47,46600.0,12.44,12.5,12.44,12.47,46600.0
2014-04-24 14:30:00,12.48,12.5,12.45,12.48,52900.0,12.48,12.5,12.45,12.48,52900.0
2014-04-24 15:00:00,12.48,12.5,12.46,12.47,54500.0,12.48,12.5,12.46,12.47,54500.0
2014-04-24 15:30:00,12.48,12.51,12.46,12.49,152400.0,12.48,12.51,12.46,12.49,152400.0
2014-04-25 09:30:00,12.44,12.63,12.38,12.51,223400.0,12.44,12.63,12.38,12.51,223400.0
2014-04-25 10:00:00,12.5,12.5,12.23,12.24,43400.0,12.5,12.5,12.23,12.24,43400.0
2014-04-25 10:30:00,12.24,12.24,12.11,12.15,113500.0,12.24,12.24,12.11,12.15,113500.0
2014-04-25 11:00:00,12.15,12.17,12.07,12.17,44900.0,12.15,12.17,12.07,12.17,44900.0
2014-04-25 11:30:00,12.17,12.17,12.09,12.13,50600.0,12.17,12.17,12.09,12.13,50600.0
2014-04-25 12:00:00,12.13,12.14,12.08,12.1,21400.0,12.13,12.14,12.08,12.1,21400.0
2014-04-25 12:30:00,12.1,12.11,12.02,12.04,51100.0,12.1,12.11,12.02,12.04,51100.0
2014-04-25 13:00:00,12.04,12.06,12.0,12.04,50900.0,12.04,12.06,12.0,12.04,50900.0
2014-04-25 13:30:00,12.03,12.1,11.99,12.06,51200.0,12.03,12.1,11.99,12.06,51200.0
2014-04-25 14:00:00,12.07,12.12,11.99,12.11,58900.0,12.07,12.12,11.99,12.11,58900.0
2014-04-25 14:30:00,12.1,12.17,12.09,12.15,105800.0,12.1,12.17,12.09,12.15,105800.0
2014-04-25 15:00:00,12.13,12.2,12.13,12.18,45100.0,12.13,12.2,12.13,12.18,45100.0
2014-04-25 15:30:00,12.17,12.26,12.15,12.16,201800.0,12.17,12.26,12.15,12.16,201800.0
2014-04-28 09:30:00,12.23,12.37,12.15,12.26,289500.0,12.23,12.37,12.15,12.26,289500.0
2014-04-28 10:00:00,12.27,12.33,12.14,12.24,77000.0,12.27,12.33,12.14,12.24,77000.0
2014-04-28 10:30:00,12.23,12.29,12.12,12.17,36700.0,12.23,12.29,12.12,12.17,36700.0
2014-04-28 11:00:00,12.16,12.2,11.9,11.9,106900.0,12.16,12.2,11.9,11.9,106900.0
2014-04-28 11:30:00,11.89,12.05,11.87,11.91,66300.0,11.89,12.05,11.87,11.91,66300.0
2014-04-28 12:00:00,11.92,12.0,11.86,11.9,95600.0,11.92,12.0,11.86,11.9,95600.0
2014-04-28 12:30:00,11.91,11.94,11.81,11.93,58500.0,11.91,11.94,11.81,11.93,58500.0
2014-04-28 13:00:00,11.92,11.93,11.76,11.83,64200.0,11.92,11.93,11.76,11.83,64200.0
2014-04-28 13:30:00,11.84,11.93,11.8,11.87,46400.0,11.84,11.93,11.8,11.87,46400.0
2014-04-28 14:00:00,11.87,11.99,11.86,11.96,37600.0,11.87,11.99,11.86,11.96,37600.0
2014-04-28 14:30:00,11.96,12.0,11.93,11.94,26400.0,11.96,12.0,11.93,11.94,26400.0
2014-04-28 15:00:00,11.94,12.09,11.92,12.04,95000.0,11.94,12.09,11.92,12.04,95000.0
2014-04-28 15:30:00,12.04,12.1,11.98,11.99,161700.0,12.04,12.1,11.98,11.99,161700.0
2014-04-29 09:30:00,11.99,12.09,11.91,11.93,93400.0,11.99,12.09,11.91,11.93,93400.0
2014-04-29 10:00:00,11.92,11.95,11.86,11.87,70100.0,11.92,11.95,11.86,11.87,70100.0
2014-04-29 10:30:00,11.86,11.92,11.82,11.87,70700.0,11.86,11.92,11.82,11.87,70700.0
2014-04-29 11:00:00,11.89,12.09,11.83,12.07,111300.0,11.89,12.09,11.83,12.07,111300.0
2014-04-29 11:30:00,12.06,12.17,12.05,12.15,80100.0,12.06,12.17,12.05,12.15,80100.0
2014-04-29 12:00:00,12.16,12.26,12.15,12.22,59700.0,12.16,12.26,12.15,12.22,59700.0
2014-04-29 12:30:00,12.23,12.26,12.19,12.2,29300.0,12.23,12.26,12.19,12.2,29300.0
2014-04-29 13:00:00,12.19,12.21,12.15,12.18,28200.0,12.19,12.21,12.15,12.18,28200.0
2014-04-29 13:30:00,12.17,12.21,12.15,12.2,29700.0,12.17,12.21,12.15,12.2,29700.0
2014-04-29 14:00:00,12.2,12.21,12.14,12.15,36400.0,12.2,12.21,12.14,12.15,36400.0
2014-04-29 14:30:00,12.15,12.18,12.12,12.16,42400.0,12.15,12.18,12.12,12.16,42400.0
2014-04-29 15:00:00,12.16,12.18,12.11,12.17,45400.0,12.16,12.18,12.11,12.17,45400.0
2014-04-29 15:30:00,12.17,12.18,12.08,12.08,129800.0,12.17,12.18,12.08,12.08,129800.0
2014-04-30 09:30:00,12.07,12.07,11.52,11.88,188000.0,12.07,12.07,11.52,11.88,188000.0
2014-04-30 10:00:00,11.89,12.06,11.84,12.01,195200.0,11.89,12.06,11.84,12.01,195200.0
2014-04-30 10:30:00,11.99,12.03,11.96,11.99,25200.0,11.99,12.03,11.96,11.99,25200.0
2014-04-30 11:00:00,11.99,12.02,11.92,11.94,21300.0,11.99,12.02,11.92,11.94,21300.0
2014-04-30 11:30:00,11.94,12.01,11.94,11.99,32300.0,11.94,12.01,11.94,11.99,32300.0
2014-04-30 12:00:00,12.01,12.02,11.97,11.99,12100.0,12.01,12.02,11.97,11.99,12100.0
2014-04-30 12:30:00,11.99,12.06,11.98,12.01,16000.0,11.99,12.06,11.98,12.01,16000.0
2014-04-30 13:00:00,12.0,12.05,12.0,12.04,16400.0,12.0,12.05,12.0,12.04,16400.0
2014-04-30 13:30:00,12.03,12.03,11.99,12.0,16000.0,12.03,12.03,11.99,12.0,16000.0
2014-04-30 14:00:00,11.99,12.03,11.92,12.0,32700.0,11.99,12.03,11.92,12.0,32700.0
2014-04-30 14:30:00,12.0,12.07,12.0,12.06,50400.0,12.0,12.07,12.0,12.06,50400.0
2014-04-30 15:00:00,12.06,12.06,12.01,12.04,44700.0,12.06,12.06,12.01,12.04,44700.0
2014-04-30 15:30:00,12.04,12.12,12.03,12.08,235000.0,12.04,12.12,12.03,12.08,235000.0
2014-05-01 09:30:00,12.11,12.2,11.98,11.99,75200.0,12.11,12.2,11.98,11.99,75200.0
2014-05-01 10:00:00,12.0,12.1,11.95,12.06,48800.0,12.0,12.1,11.95,12.06,48800.0
2014-05-01 10:30:00,12.1,12.18,12.09,12.11,48000.0,12.1,12.18,12.09,12.11,48000.0
2014-05-01 11:00:00,12.13,12.14,12.06,12.11,42500.0,12.13,12.14,12.06,12.11,42500.0
2014-05-01 11:30:00,12.11,12.19,12.11,12.18,65900.0,12.11,12.19,12.11,12.18,65900.0
2014-05-01 12:00:00,12.18,12.22,12.11,12.15,33100.0,12.18,12.22,12.11,12.15,33100.0
2014-05-01 12:30:00,12.15,12.15,12.05,12.1,34400.0,12.15,12.15,12.05,12.1,34400.0
2014-05-01 13:00:00,12.1,12.12,11.96,11.96,37800.0,12.1,12.12,11.96,11.96,37800.0
2014-05-01 13:30:00,11.96,12.04,11.85,11.86,57900.0,11.96,12.04,11.85,11.86,57900.0
2014-05-01 14:00:00,11.87,11.97,11.87,11.9,53400.0,11.87,11.97,11.87,11.9,53400.0
2014-05-01 14:30:00,11.9,11.94,11.84,11.88,56300.0,11.9,11.94,11.84,11.88,56300.0
2014-05-01 15:00:00,11.88,11.91,11.81,11.88,76800.0,11.88,11.91,11.81,11.88,76800.0
2014-05-01 15:30:00,11.88,11.96,11.87,11.93,115200.0,11.88,11.96,11.87,11.93,115200.0
2014-05-02 09:30:00,11.91,12.08,11.86,12.02,120500.0,11.91,12.08,11.86,12.02,120500.0
2014-05-02 10:00:00,12.01,12.18,11.95,12.15,89000.0,12.01,12.18,11.95,12.15,89000.0
2014-05-02 10:30:00,12.13,12.24,12.03,12.1,90300.0,12.13,12.24,12.03,12.1,90300.0
2014-05-02 11:00:00,12.1,12.19,12.08,12.15,109900.0,12.1,12.19,12.08,12.15,109900.0
2014-05-02 11:30:00,12.15,12.21,12.15,12.2,41800.0,12.15,12.21,12.15,12.2,41800.0
2014-05-02 12:00:00,12.2,12.21,12.17,12.2,47300.0,12.2,12.21,12.17,12.2,47300.0
2014-05-02 12:30:00,12.19,12.2,12.13,12.15,53400.0,12.19,12.2,12.13,12.15,53400.0
2014-05-02 13:00:00,12.15,12.17,12.05,12.08,56000.0,12.15,12.17,12.05,12.08,56000.0
2014-05-02 13:30:00,12.08,12.19,12.08,12.12,37300.0,12.08,12.19,12.08,12.12,37300.0
2014-05-02 14:00:00,12.12,12.17,12.1,12.13,41300.0,12.12,12.17,12.1,12.13,41300.0
2014-05-02 14:30:00,12.12,12.14,12.07,12.07,55900.0,12.12,12.14,12.07,12.07,55900.0
2014-05-02 15:00:00,12.07,12.13,12.06,12.09,62200.0,12.07,12.13,12.06,12.09,62200.0
2014-05-02 15:30:00,12.09,12.12,12.07,12.08,151700.0,12.09,12.12,12.07,12.08,151700.0
2014-05-05 09:30:00,12.07,12.17,11.92,12.15,73300.0,12.07,12.17,11.92,12.15,73300.0
2014-05-05 10:00:00,12.15,12.29,12.11,12.2,194800.0,12.15,12.29,12.11,12.2,194800.0
2014-05-05 10:30:00,12.2,12.4,12.2,12.25,90700.0,12.2,12.4,12.2,12.25,90700.0
2014-05-05 11:00:00,12.25,12.25,12.16,12.18,34700.0,12.25,12.25,12.16,12.18,34700.0
2014-05-05 11:30:00,12.18,12.24,12.16,12.24,33400.0,12.18,12.24,12.16,12.24,33400.0
2014-05-05 12:00:00,12.24,12.28,12.21,12.21,32600.0,12.24,12.28,12.21,12.21,32600.0
2014-05-05 12:30:00,12.2,12.2,12.16,12.16,18800.0,12.2,12.2,12.16,12.16,18800.0
2014-05-05 13:00:00,12.15,12.2,12.1,12.18,41400.0,12.15,12.2,12.1,12.18,41400.0
2014-05-05 13:30:00,12.19,12.21,12.17,12.17,36900.0,12.19,12.21,12.17,12.17,36900.0
2014-05-05 14:00:00,12.18,12.2,12.16,12.2,11300.0,12.18,12.2,12.16,12.2,11300.0
2014-05-05 14:30:00,12.2,12.21,12.18,12.19,29700.0,12.2,12.21,12.18,12.19,29700.0
2014-05-05 15:00:00,12.19,12.2,12.13,12.2,30600.0,12.19,12.2,12.13,12.2,30600.0
2014-05-05 15:30:00,12.21,12.21,12.14,12.18,183900.0,12.21,12.21,12.14,12.18,183900.0
2014-05-06 09:30:00,12.13,12.24,12.0,12.2,127300.0,12.13,12.24,12.0,12.2,127300.0
2014-05-06 10:00:00,12.18,12.2,12.02,12.2,208200.0,12.18,12.2,12.02,12.2,208200.0
2014-05-06 10:30:00,12.2,12.23,12.01,12.04,59400.0,12.2,12.23,12.01,12.04,59400.0
2014-05-06 11:00:00,12.04,12.1,12.0,12.08,43300.0,12.04,12.1,12.0,12.08,43300.0
2014-05-06 11:30:00,12.07,12.15,12.04,12.15,26100.0,12.07,12.15,12.04,12.15,26100.0
2014-05-06 12:00:00,12.15,12.15,12.04,12.09,26300.0,12.15,12.15,12.04,12.09,26300.0
2014-05-06 12:30:00,12.09,12.16,12.03,12.03,66300.0,12.09,12.16,12.03,12.03,66300.0
2014-05-06 13:00:00,12.03,12.11,12.03,12.06,101200.0,12.03,12.11,12.03,12.06,101200.0
2014-05-06 13:30:00,12.06,12.07,11.96,12.02,59000.0,12.06,12.07,11.96,12.02,59000.0
2014-05-06 14:00:00,12.02,12.06,11.93,11.96,93900.0,12.02,12.06,11.93,11.96,93900.0
2014-05-06 14:30:00,11.97,12.0,11.95,11.97,24100.0,11.97,12.0,11.95,11.97,24100.0
2014-05-06 15:00:00,11.97,12.05,11.93,12.05,64200.0,11.97,12.05,11.93,12.05,64200.0
2014-05-06 15:30:00,12.05,12.05,11.96,11.97,150000.0,12.05,12.05,11.96,11.97,150000.0
2014-05-07 09:30:00,12.02,12.08,11.9,11.94,42300.0,12.02,12.08,11.9,11.94,42300.0
2014-05-07 10:00:00,11.94,11.98,11.77,11.86,68500.0,11.94,11.98,11.77,11.86,68500.0
2014-05-07 10:30:00,11.86,11.89,11.8,11.82,64200.0,11.86,11.89,11.8,11.82,64200.0
2014-05-07 11:00:00,11.8,11.83,11.76,11.78,37400.0,11.8,11.83,11.76,11.78,37400.0
2014-05-07 11:30:00,11.78,11.94,11.78,11.91,54200.0,11.78,11.94,11.78,11.91,54200.0
2014-05-07 12:00:00,11.91,11.91,11.85,11.9,13500.0,11.91,11.91,11.85,11.9,13500.0
2014-05-07 12:30:00,11.88,11.89,11.78,11.8,26500.0,11.88,11.89,11.78,11.8,26500.0
2014-05-07 13:00:00,11.79,11.82,11.75,11.79,38000.0,11.79,11.82,11.75,11.79,38000.0
2014-05-07 13:30:00,11.79,11.83,11.78,11.78,50300.0,11.79,11.83,11.78,11.78,50300.0
2014-05-07 14:00:00,11.78,11.86,11.78,11.86,35500.0,11.78,11.86,11.78,11.86,35500.0
2014-05-07 14:30:00,11.87,11.89,11.83,11.85,17100.0,11.87,11.89,11.83,11.85,17100.0
2014-05-07 15:00:00,11.86,11.87,11.79,11.79,31700.0,11.86,11.87,11.79,11.79,31700.0
2014-05-07 15:30:00,11.79,11.9,11.79,11.88,85200.0,11.79,11.9,11.79,11.88,85200.0
2014-05-08 09:30:00,11.82,12.02,11.69,11.99,52000.0,11.82,12.02,11.69,11.99,52000.0
2014-05-08 10:00:00,12.0,12.12,11.99,12.11,47200.0,12.0,12.12,11.99,12.11,47200.0
2014-05-08 10:30:00,12.11,12.12,12.02,12.09,32500.0,12.11,12.12,12.02,12.09,32500.0
2014-05-08 11:00:00,12.06,12.16,12.03,12.04,57300.0,12.06,12.16,12.03,12.04,57300.0
2014-05-08 11:30:00,12.03,12.08,12.02,12.04,38000.0,12.03,12.08,12.02,12.04,38000.0
2014-05-08 12:00:00,12.03,12.04,11.93,11.99,26500.0,12.03,12.04,11.93,11.99,26500.0
2014-05-08 12:30:00,11.99,12.02,11.86,11.91,43200.0,11.99,12.02,11.86,11.91,43200.0
2014-05-08 13:00:00,11.9,11.97,11.85,11.89,28200.0,11.9,11.97,11.85,11.89,28200.0
2014-05-08 13:30:00,11.88,11.91,11.8,11.85,35000.0,11.88,11.91,11.8,11.85,35000.0
2014-05-08 14:00:00,11.85,11.89,11.79,11.89,26800.0,11.85,11.89,11.79,11.89,26800.0
2014-05-08 14:30:00,11.88,11.9,11.73,11.79,44800.0,11.88,11.9,11.73,11.79,44800.0
2014-05-08 15:00:00,11.78,11.81,11.71,11.79,83300.0,11.78,11.81,11.71,11.79,83300.0
2014-05-08 15:30:00,11.79,11.82,11.76,11.77,162800.0,11.79,11.82,11.76,11.77,162800.0
2014-05-09 09:30:00,11.69,11.87,11.62,11.67,92000.0,11.69,11.87,11.62,11.67,92000.0
2014-05-09 10:00:00,11.7,11.9,11.68,11.76,48300.0,11.7,11.9,11.68,11.76,48300.0
2014-05-09 10:30:00,11.76,11.85,11.59,11.61,158900.0,11.76,11.85,11.59,11.61,158900.0
2014-05-09 11:00:00,11.6,11.69,11.51,11.63,129300.0,11.6,11.69,11.51,11.63,129300.0
2014-05-09 11:30:00,11.64,11.68,11.58,11.65,58700.0,11.64,11.68,11.58,11.65,58700.0
2014-05-09 12:00:00,11.65,11.76,11.64,11.75,22900.0,11.65,11.76,11.64,11.75,22900.0
2014-05-09 12:30:00,11.73,11.86,11.73,11.82,26700.0,11.73,11.86,11.73,11.82,26700.0
2014-05-09 13:00:00,11.82,11.84,11.78,11.81,28200.0,11.82,11.84,11.78,11.81,28200.0
2014-05-09 13:30:00,11.81,11.82,11.72,11.79,34500.0,11.81,11.82,11.72,11.79,34500.0
2014-05-09 14:00:00,11.79,11.84,11.79,11.81,44100.0,11.79,11.84,11.79,11.81,44100.0
2014-05-09 14:30:00,11.82,11.83,11.76,11.8,40200.0,11.82,11.83,11.76,11.8,40200.0
2014-05-09 15:00:00,11.81,11.87,11.8,11.81,44900.0,11.81,11.87,11.8,11.81,44900.0
2014-05-09 15:30:00,11.82,11.86,11.8,11.84,142600.0,11.82,11.86,11.8,11.84,142600.0
2014-05-12 09:30:00,11.83,12.06,11.83,12.03,55900.0,11.83,12.06,11.83,12.03,55900.0
2014-05-12 10:00:00,12.05,12.09,11.93,12.04,119100.0,12.05,12.09,11.93,12.04,119100.0
2014-05-12 10:30:00,12.04,12.08,11.9,12.08,126600.0,12.04,12.08,11.9,12.08,126600.0
2014-05-12 11:00:00,12.08,12.15,12.07,12.13,89300.0,12.08,12.15,12.07,12.13,89300.0
2014-05-12 11:30:00,12.12,12.18,12.12,12.16,77000.0,12.12,12.18,12.12,12.16,77000.0
2014-05-12 12:00:00,12.17,12.24,12.16,12.24,35900.0,12.17,12.24,12.16,12.24,35900.0
2014-05-12 12:30:00,12.22,12.24,12.1,12.11,88800.0,12.22,12.24,12.1,12.11,88800.0
2014-05-12 13:00:00,12.12,12.17,12.11,12.14,37800.0,12.12,12.17,12.11,12.14,37800.0
2014-05-12 13:30:00,12.14,12.16,12.07,12.07,35700.0,12.14,12.16,12.07,12.07,35700.0
2014-05-12 14:00:00,12.08,12.15,12.07,12.14,94700.0,12.08,12.15,12.07,12.14,94700.0
2014-05-12 14:30:00,12.14,12.17,12.13,12.17,53800.0,12.14,12.17,12.13,12.17,53800.0
2014-05-12 15:00:00,12.17,12.18,12.1,12.11,76900.0,12.17,12.18,12.1,12.11,76900.0
2014-05-12 15:30:00,12.11,12.12,12.06,12.07,189900.0,12.11,12.12,12.06,12.07,189900.0
2014-05-13 09:30:00,12.11,12.23,11.95,12.12,109700.0,12.11,12.23,11.95,12.12,109700.0
2014-05-13 10:00:00,12.12,12.21,12.1,12.18,91800.0,12.12,12.21,12.1,12.18,91800.0
2014-05-13 10:30:00,12.18,12.27,12.17,12.18,50600.0,12.18,12.27,12.17,12.18,50600.0
2014-05-13 11:00:00,12.17,12.18,12.04,12.18,43900.0,12.17,12.18,12.04,12.18,43900.0
2014-05-13 11:30:00,12.18,12.18,12.06,12.1,47200.0,12.18,12.18,12.06,12.1,47200.0
2014-05-13 12:00:00,12.09,12.15,12.07,12.13,55500.0,12.09,12.15,12.07,12.13,55500.0
2014-05-13 12:30:00,12.13,12.19,12.11,12.19,15300.0,12.13,12.19,12.11,12.19,15300.0
2014-05-13 13:00:00,12.17,12.18,12.12,12.16,11300.0,12.17,12.18,12.12,12.16,11300.0
2014-05-13 13:30:00,12.17,12.17,12.1,12.1,14800.0,12.17,12.17,12.1,12.1,14800.0
2014-05-13 14:00:00,12.11,12.15,12.1,12.14,20200.0,12.11,12.15,12.1,12.14,20200.0
2014-05-13 14:30:00,12.14,12.17,12.11,12.11,27200.0,12.14,12.17,12.11,12.11,27200.0
2014-05-13 15:00:00,12.11,12.12,12.08,12.1,44200.0,12.11,12.12,12.08,12.1,44200.0
2014-05-13 15:30:00,12.1,12.12,12.04,12.04,101000.0,12.1,12.12,12.04,12.04,101000.0
2014-05-14 09:30:00,12.03,12.08,11.9,11.98,57000.0,12.03,12.08,11.9,11.98,57000.0
2014-05-14 10:00:00,11.98,12.05,11.83,11.89,44500.0,11.98,12.05,11.83,11.89,44500.0
2014-05-14 10:30:00,11.9,11.92,11.82,11.89,52500.0,11.9,11.92,11.82,11.89,52500.0
2014-05-14 11:00:00,11.89,11.9,11.84,11.85,32900.0,11.89,11.9,11.84,11.85,32900.0
2014-05-14 11:30:00,11.85,11.9,11.78,11.78,41000.0,11.85,11.9,11.78,11.78,41000.0
2014-05-14 12:00:00,11.78,11.82,11.76,11.79,36800.0,11.78,11.82,11.76,11.79,36800.0
2014-05-14 12:30:00,11.78,11.82,11.77,11.78,29300.0,11.78,11.82,11.77,11.78,29300.0
2014-05-14 13:00:00,11.77,11.83,11.75,11.83,42800.0,11.77,11.83,11.75,11.83,42800.0
2014-05-14 13:30:00,11.83,11.85,11.79,11.85,16000.0,11.83,11.85,11.79,11.85,16000.0
2014-05-14 14:00:00,11.84,11.84,11.8,11.83,18300.0,11.84,11.84,11.8,11.83,18300.0
2014-05-14 14:30:00,11.83,11.83,11.7,11.73,101500.0,11.83,11.83,11.7,11.73,101500.0
2014-05-14 15:00:00,11.72,11.78,11.72,11.76,71400.0,11.72,11.78,11.72,11.76,71400.0
2014-05-14 15:30:00,11.77,11.77,11.66,11.68,215600.0,11.77,11.77,11.66,11.68,215600.0
2014-05-15 09:30:00,11.68,11.76,11.58,11.62,138900.0,11.68,11.76,11.58,11.62,138900.0
2014-05-15 10:00:00,11.6,11.69,11.47,11.59,161400.0,11.6,11.69,11.47,11.59,161400.0
2014-05-15 10:30:00,11.58,11.68,11.56,11.63,32600.0,11.58,11.68,11.56,11.63,32600.0
2014-05-15 11:00:00,11.64,11.67,11.61,11.64,24700.0,11.64,11.67,11.61,11.64,24700.0
2014-05-15 11:30:00,11.63,11.68,11.52,11.53,36800.0,11.63,11.68,11.52,11.53,36800.0
2014-05-15 12:00:00,11.53,11.57,11.49,11.49,45800.0,11.53,11.57,11.49,11.49,45800.0
2014-05-15 12:30:00,11.49,11.52,11.46,11.47,57300.0,11.49,11.52,11.46,11.47,57300.0
2014-05-15 13:00:00,11.49,11.5,11.46,11.48,17800.0,11.49,11.5,11.46,11.48,17800.0
2014-05-15 13:30:00,11.49,11.51,11.48,11.5,55800.0,11.49,11.51,11.48,11.5,55800.0
2014-05-15 14:00:00,11.5,11.58,11.25,11.4,262400.0,11.5,11.58,11.25,11.4,262400.0
2014-05-15 14:30:00,11.42,11.51,11.41,11.46,48600.0,11.42,11.51,11.41,11.46,48600.0
2014-05-15 15:00:00,11.47,11.51,11.46,11.5,58600.0,11.47,11.51,11.46,11.5,58600.0
2014-05-15 15:30:00,11.5,11.54,11.42,11.45,343400.0,11.5,11.54,11.42,11.45,343400.0
2014-05-16 09:30:00,11.41,11.58,11.33,11.55,74700.0,11.41,11.58,11.33,11.55,74700.0
2014-05-16 10:00:00,11.56,11.56,11.35,11.38,70700.0,11.56,11.56,11.35,11.38,70700.0
2014-05-16 10:30:00,11.38,11.46,11.37,11.4,48400.0,11.38,11.46,11.37,11.4,48400.0
2014-05-16 11:00:00,11.41,11.41,11.36,11.36,113800.0,11.41,11.41,11.36,11.36,113800.0
2014-05-16 11:30:00,11.37,11.39,11.35,11.38,42000.0,11.37,11.39,11.35,11.38,42000.0
2014-05-16 12:00:00,11.38,11.41,11.38,11.39,31200.0,11.38,11.41,11.38,11.39,31200.0
2014-05-16 12:30:00,11.4,11.41,11.37,11.39,27100.0,11.4,11.41,11.37,11.39,27100.0
2014-05-16 13:00:00,11.38,11.4,11.36,11.39,31200.0,11.38,11.4,11.36,11.39,31200.0
2014-05-16 13:30:00,11.39,11.4,11.37,11.39,38300.0,11.39,11.4,11.37,11.39,38300.0
2014-05-16 14:00:00,11.38,11.41,11.36,11.4,63700.0,11.38,11.41,11.36,11.4,63700.0
2014-05-16 14:30:00,11.4,11.43,11.38,11.43,141400.0,11.4,11.43,11.38,11.43,141400.0
2014-05-16 15:00:00,11.43,11.45,11.39,11.45,114200.0,11.43,11.45,11.39,11.45,114200.0
2014-05-16 15:30:00,11.46,11.49,11.45,11.49,100800.0,11.46,11.49,11.45,11.49,100800.0
2014-05-19 09:30:00,11.49,11.68,11.42,11.62,63300.0,11.49,11.68,11.42,11.62,63300.0
2014-05-19 10:00:00,11.65,11.7,11.58,11.67,36600.0,11.65,11.7,11.58,11.67,36600.0
2014-05-19 10:30:00,11.68,11.76,11.67,11.75,41600.0,11.68,11.76,11.67,11.75,41600.0
2014-05-19 11:00:00,11.75,11.79,11.73,11.76,39600.0,11.75,11.79,11.73,11.76,39600.0
2014-05-19 11:30:00,11.76,11.77,11.69,11.69,29500.0,11.76,11.77,11.69,11.69,29500.0
2014-05-19 12:00:00,11.68,11.72,11.68,11.69,35100.0,11.68,11.72,11.68,11.69,35100.0
2014-05-19 12:30:00,11.69,11.69,11.63,11.65,36400.0,11.69,11.69,11.63,11.65,36400.0
2014-05-19 13:00:00,11.65,11.67,11.63,11.64,31800.0,11.65,11.67,11.63,11.64,31800.0
2014-05-19 13:30:00,11.64,11.65,11.63,11.65,32000.0,11.64,11.65,11.63,11.65,32000.0
2014-05-19 14:00:00,11.65,11.66,11.62,11.66,33900.0,11.65,11.66,11.62,11.66,33900.0
2014-05-19 14:30:00,11.65,11.72,11.62,11.72,54400.0,11.65,11.72,11.62,11.72,54400.0
2014-05-19 15:00:00,11.72,11.73,11.62,11.66,40800.0,11.72,11.73,11.62,11.66,40800.0
2014-05-19 15:30:00,11.66,11.69,11.62,11.65,181500.0,11.66,11.69,11.62,11.65,181500.0
2014-05-20 09:30:00,11.6,11.64,11.41,11.43,98200.0,11.6,11.64,11.41,11.43,98200.0
2014-05-20 10:00:00,11.45,11.52,11.39,11.41,73400.0,11.45,11.52,11.39,11.41,73400.0
2014-05-20 10:30:00,11.42,11.49,11.42,11.46,51900.0,11.42,11.49,11.42,11.46,51900.0
2014-05-20 11:00:00,11.46,11.46,11.39,11.4,70400.0,11.46,11.46,11.39,11.4,70400.0
2014-05-20 11:30:00,11.4,11.45,11.38,11.38,65400.0,11.4,11.45,11.38,11.38,65400.0
2014-05-20 12:00:00,11.38,11.38,11.31,11.33,42500.0,11.38,11.38,11.31,11.33,42500.0
2014-05-20 12:30:00,11.33,11.38,11.31,11.38,32100.0,11.33,11.38,11.31,11.38,32100.0
2014-05-20 13:00:00,11.38,11.4,11.31,11.35,54100.0,11.38,11.4,11.31,11.35,54100.0
2014-05-20 13:30:00,11.35,11.35,11.23,11.24,67900.0,11.35,11.35,11.23,11.24,67900.0
2014-05-20 14:00:00,11.24,11.3,11.24,11.25,120100.0,11.24,11.3,11.24,11.25,120100.0
2014-05-20 14:30:00,11.25,11.26,11.22,11.26,45900.0,11.25,11.26,11.22,11.26,45900.0
2014-05-20 15:00:00,11.26,11.34,11.25,11.32,28300.0,11.26,11.34,11.25,11.32,28300.0
2014-05-20 15:30:00,11.32,11.35,11.3,11.33,307900.0,11.32,11.35,11.3,11.33,307900.0
2014-05-21 09:30:00,11.32,11.48,11.2,11.43,79600.0,11.32,11.48,11.2,11.43,79600.0
2014-05-21 10:00:00,11.44,11.48,11.33,11.35,54900.0,11.44,11.48,11.33,11.35,54900.0
2014-05-21 10:30:00,11.36,11.38,11.3,11.3,71400.0,11.36,11.38,11.3,11.3,71400.0
2014-05-21 11:00:00,11.3,11.34,11.26,11.3,47200.0,11.3,11.34,11.26,11.3,47200.0
2014-05-21 11:30:00,11.31,11.4,11.3,11.39,59100.0,11.31,11.4,11.3,11.39,59100.0
2014-05-21 12:00:00,11.4,11.42,11.37,11.42,24000.0,11.4,11.42,11.37,11.42,24000.0
2014-05-21 12:30:00,11.42,11.43,11.41,11.42,17500.0,11.42,11.43,11.41,11.42,17500.0
2014-05-21 13:00:00,11.42,11.45,11.39,11.39,20000.0,11.42,11.45,11.39,11.39,20000.0
2014-05-21 13:30:00,11.4,11.43,11.39,11.42,14800.0,11.4,11.43,11.39,11.42,14800.0
2014-05-21 14:00:00,11.43,11.46,11.37,11.43,40400.0,11.43,11.46,11.37,11.43,40400.0
2014-05-21 14:30:00,11.42,11.46,11.41,11.43,28300.0,11.42,11.46,11.41,11.43,28300.0
2014-05-21 15:00:00,11.42,11.46,11.41,11.43,40800.0,11.42,11.46,11.41,11.43,40800.0
2014-05-21 15:30:00,11.43,11.43,11.37,11.38,87100.0,11.43,11.43,11.37,11.38,87100.0
2014-05-22 09:30:00,11.45,11.57,11.41,11.53,59500.0,11.45,11.57,11.41,11.53,59500.0
2014-05-22 10:00:00,11.54,11.55,11.41,11.48,28200.0,11.54,11.55,11.41,11.48,28200.0
2014-05-22 10:30:00,11.46,11.55,11.45,11.55,6900.0,11.46,11.55,11.45,11.55,6900.0
2014-05-22 11:00:00,11.54,11.6,11.53,11.59,32100.0,11.54,11.6,11.53,11.59,32100.0
2014-05-22 11:30:00,11.58,11.6,11.58,11.59,20700.0,11.58,11.6,11.58,11.59,20700.0
2014-05-22 12:00:00,11.59,11.6,11.56,11.59,12300.0,11.59,11.6,11.56,11.59,12300.0
2014-05-22 12:30:00,11.59,11.59,11.56,11.56,27100.0,11.59,11.59,11.56,11.56,27100.0
2014-05-22 13:00:00,11.56,11.6,11.56,11.59,11100.0,11.56,11.6,11.56,11.59,11100.0
2014-05-22 13:30:00,11.6,11.6,11.58,11.59,13400.0,11.6,11.6,11.58,11.59,13400.0
2014-05-22 14:00:00,11.59,11.66,11.59,11.66,60900.0,11.59,11.66,11.59,11.66,60900.0
2014-05-22 14:30:00,11.66,11.68,11.64,11.68,34100.0,11.66,11.68,11.64,11.68,34100.0
2014-05-22 15:00:00,11.68,11.68,11.66,11.67,61700.0,11.68,11.68,11.66,11.67,61700.0
2014-05-22 15:30:00,11.67,11.67,11.55,11.55,127100.0,11.67,11.67,11.55,11.55,127100.0
2014-05-23 09:30:00,11.52,11.61,11.46,11.57,45100.0,11.52,11.61,11.46,11.57,45100.0
2014-05-23 10:00:00,11.57,11.69,11.54,11.63,50000.0,11.57,11.69,11.54,11.63,50000.0
2014-05-23 10:30:00,11.65,11.66,11.57,11.66,26200.0,11.65,11.66,11.57,11.66,26200.0
2014-05-23 11:00:00,11.67,11.68,11.64,11.66,18300.0,11.67,11.68,11.64,11.66,18300.0
2014-05-23 11:30:00,11.66,11.69,11.66,11.68,10300.0,11.66,11.69,11.66,11.68,10300.0
2014-05-23 12:00:00,11.68,11.73,11.67,11.7,26000.0,11.68,11.73,11.67,11.7,26000.0
2014-05-23 12:30:00,11.7,11.72,11.68,11.72,11200.0,11.7,11.72,11.68,11.72,11200.0
2014-05-23 13:00:00,11.71,11.74,11.7,11.74,24300.0,11.71,11.74,11.7,11.74,24300.0
2014-05-23 13:30:00,11.74,11.75,11.72,11.73,19700.0,11.74,11.75,11.72,11.73,19700.0
2014-05-23 14:00:00,11.73,11.74,11.73,11.73,6600.0,11.73,11.74,11.73,11.73,6600.0
2014-05-23 14:30:00,11.74,11.74,11.72,11.74,19800.0,11.74,11.74,11.72,11.74,19800.0
2014-05-23 15:00:00,11.73,11.76,11.73,11.76,23000.0,11.73,11.76,11.73,11.76,23000.0
2014-05-23 15:30:00,11.76,11.76,11.73,11.76,130400.0,11.76,11.76,11.73,11.76,130400.0
2014-05-27 09:30:00,11.84,11.99,11.77,11.96,103200.0,11.84,11.99,11.77,11.96,103200.0
2014-05-27 10:00:00,11.96,11.99,11.94,11.98,36300.0,11.96,11.99,11.94,11.98,36300.0
2014-05-27 10:30:00,11.98,11.99,11.94,11.98,40800.0,11.98,11.99,11.94,11.98,40800.0
2014-05-27 11:00:00,11.97,12.0,11.96,12.0,34300.0,11.97,12.0,11.96,12.0,34300.0
2014-05-27 11:30:00,11.99,12.0,11.87,11.92,42000.0,11.99,12.0,11.87,11.92,42000.0
2014-05-27 12:00:00,11.92,11.93,11.84,11.84,17300.0,11.92,11.93,11.84,11.84,17300.0
2014-05-27 12:30:00,11.85,11.91,11.83,11.9,19300.0,11.85,11.91,11.83,11.9,19300.0
2014-05-27 13:00:00,11.9,11.93,11.87,11.88,18000.0,11.9,11.93,11.87,11.88,18000.0
2014-05-27 13:30:00,11.88,11.94,11.88,11.93,15000.0,11.88,11.94,11.88,11.93,15000.0
2014-05-27 14:00:00,11.92,11.93,11.89,11.93,22400.0,11.92,11.93,11.89,11.93,22400.0
2014-05-27 14:30:00,11.93,11.96,11.92,11.95,19400.0,11.93,11.96,11.92,11.95,19400.0
2014-05-27 15:00:00,11.95,11.97,11.93,11.96,33500.0,11.95,11.97,11.93,11.96,33500.0
2014-05-27 15:30:00,11.96,11.97,11.92,11.97,95900.0,11.96,11.97,11.92,11.97,95900.0
2014-05-28 09:30:00,11.92,12.11,11.81,11.82,131600.0,11.92,12.11,11.81,11.82,131600.0
2014-05-28 10:00:00,11.84,11.89,11.76,11.88,57600.0,11.84,11.89,11.76,11.88,57600.0
2014-05-28 10:30:00,11.87,11.92,11.82,11.87,27200.0,11.87,11.92,11.82,11.87,27200.0
2014-05-28 11:00:00,11.88,11.97,11.87,11.91,19300.0,11.88,11.97,11.87,11.91,19300.0
2014-05-28 11:30:00,11.91,11.94,11.89,11.89,9200.0,11.91,11.94,11.89,11.89,9200.0
2014-05-28 12:00:00,11.91,11.94,11.84,11.86,19000.0,11.91,11.94,11.84,11.86,19000.0
2014-05-28 12:30:00,11.86,11.92,11.84,11.87,28300.0,11.86,11.92,11.84,11.87,28300.0
2014-05-28 13:00:00,11.88,11.94,11.88,11.93,32400.0,11.88,11.94,11.88,11.93,32400.0
2014-05-28 13:30:00,11.93,11.93,11.91,11.91,48700.0,11.93,11.93,11.91,11.91,48700.0
2014-05-28 14:00:00,11.92,11.93,11.88,11.92,17900.0,11.92,11.93,11.88,11.92,17900.0
2014-05-28 14:30:00,11.92,11.94,11.9,11.91,23600.0,11.92,11.94,11.9,11.91,23600.0
2014-05-28 15:00:00,11.91,11.95,11.91,11.92,48400.0,11.91,11.95,11.91,11.92,48400.0
2014-05-28 15:30:00,11.92,11.98,11.92,11.95,98400.0,11.92,11.98,11.92,11.95,98400.0
2014-05-29 09:30:00,11.97,12.11,11.95,12.09,57800.0,11.97,12.11,11.95,12.09,57800.0
2014-05-29 10:00:00,12.11,12.14,11.97,11.98,56600.0,12.11,12.14,11.97,11.98,56600.0
2014-05-29 10:30:00,11.97,12.04,11.94,12.0,36200.0,11.97,12.04,11.94,12.0,36200.0
2014-05-29 11:00:00,12.0,12.05,11.94,12.05,39800.0,12.0,12.05,11.94,12.05,39800.0
2014-05-29 11:30:00,12.04,12.07,12.0,12.01,21800.0,12.04,12.07,12.0,12.01,21800.0
2014-05-29 12:00:00,12.02,12.05,11.99,12.0,35000.0,12.02,12.05,11.99,12.0,35000.0
2014-05-29 12:30:00,12.01,12.03,12.0,12.01,33900.0,12.01,12.03,12.0,12.01,33900.0
2014-05-29 13:00:00,12.0,12.03,11.98,11.99,26400.0,12.0,12.03,11.98,11.99,26400.0
2014-05-29 13:30:00,12.0,12.0,11.95,11.96,17600.0,12.0,12.0,11.95,11.96,17600.0
2014-05-29 14:00:00,11.95,11.96,11.91,11.91,15900.0,11.95,11.96,11.91,11.91,15900.0
2014-05-29 14:30:00,11.91,11.92,11.87,11.89,33700.0,11.91,11.92,11.87,11.89,33700.0
2014-05-29 15:00:00,11.89,11.9,11.86,11.9,31300.0,11.89,11.9,11.86,11.9,31300.0
2014-05-29 15:30:00,11.9,11.96,11.86,11.95,155700.0,11.9,11.96,11.86,11.95,155700.0
2014-05-30 09:30:00,11.95,12.0,11.84,11.95,35100.0,11.95,12.0,11.84,11.95,35100.0
2014-05-30 10:00:00,11.95,11.99,11.89,11.94,75800.0,11.95,11.99,11.89,11.94,75800.0
2014-05-30 10:30:00,11.94,11.94,11.89,11.94,18800.0,11.94,11.94,11.89,11.94,18800.0
2014-05-30 11:00:00,11.93,12.01,11.93,11.99,14900.0,11.93,12.01,11.93,11.99,14900.0
2014-05-30 11:30:00,11.99,12.02,11.98,12.01,13100.0,11.99,12.02,11.98,12.01,13100.0
2014-05-30 12:00:00,12.01,12.02,12.0,12.0,9800.0,12.01,12.02,12.0,12.0,9800.0
2014-05-30 12:30:00,12.0,12.03,11.99,12.02,37000.0,12.0,12.03,11.99,12.02,37000.0
2014-05-30 13:00:00,12.03,12.03,11.98,11.98,22800.0,12.03,12.03,11.98,11.98,22800.0
2014-05-30 13:30:00,11.98,12.05,11.96,12.03,46500.0,11.98,12.05,11.96,12.03,46500.0
2014-05-30 14:00:00,12.03,12.12,12.0,12.1,53500.0,12.03,12.12,12.0,12.1,53500.0
2014-05-30 14:30:00,12.09,12.13,12.02,12.04,54800.0,12.09,12.13,12.02,12.04,54800.0
2014-05-30 15:00:00,12.03,12.1,12.01,12.04,51100.0,12.03,12.1,12.01,12.04,51100.0
2014-05-30 15:30:00,12.05,12.12,12.03,12.1,185500.0,12.05,12.12,12.03,12.1,185500.0
2014-06-02 09:30:00,12.14,12.14,11.8,11.83,103100.0,12.14,12.14,11.8,11.83,103100.0
2014-06-02 10:00:00,11.83,11.83,11.72,11.76,65900.0,11.83,11.83,11.72,11.76,65900.0
2014-06-02 10:30:00,11.75,11.84,11.74,11.84,63200.0,11.75,11.84,11.74,11.84,63200.0
2014-06-02 11:00:00,11.84,11.92,11.8,11.84,39200.0,11.84,11.92,11.8,11.84,39200.0
2014-06-02 11:30:00,11.85,11.85,11.79,11.82,13000.0,11.85,11.85,11.79,11.82,13000.0
2014-06-02 12:00:00,11.81,11.82,11.78,11.81,15000.0,11.81,11.82,11.78,11.81,15000.0
2014-06-02 12:30:00,11.81,11.81,11.78,11.8,10200.0,11.81,11.81,11.78,11.8,10200.0
2014-06-02 13:00:00,11.8,11.82,11.74,11.82,83500.0,11.8,11.82,11.74,11.82,83500.0
2014-06-02 13:30:00,11.82,11.86,11.82,11.85,21200.0,11.82,11.86,11.82,11.85,21200.0
2014-06-02 14:00:00,11.85,11.86,11.8,11.82,22200.0,11.85,11.86,11.8,11.82,22200.0
2014-06-02 14:30:00,11.83,11.86,11.82,11.83,13400.0,11.83,11.86,11.82,11.83,13400.0
2014-06-02 15:00:00,11.83,11.84,11.79,11.81,25100.0,11.83,11.84,11.79,11.81,25100.0
2014-06-02 15:30:00,11.8,11.84,11.77,11.77,63700.0,11.8,11.84,11.77,11.77,63700.0
2014-06-03 09:30:00,11.7,11.73,11.6,11.72,58200.0,11.7,11.73,11.6,11.72,58200.0
2014-06-03 10:00:00,11.74,11.8,11.7,11.7,24300.0,11.74,11.8,11.7,11.7,24300.0
2014-06-03 10:30:00,11.71,11.72,11.61,11.64,36000.0,11.71,11.72,11.61,11.64,36000.0
2014-06-03 11:00:00,11.64,11.67,11.53,11.54,67300.0,11.64,11.67,11.53,11.54,67300.0
2014-06-03 11:30:00,11.53,11.57,11.49,11.51,24700.0,11.53,11.57,11.49,11.51,24700.0
2014-06-03 12:00:00,11.51,11.54,11.5,11.5,37200.0,11.51,11.54,11.5,11.5,37200.0
2014-06-03 12:30:00,11.5,11.54,11.5,11.52,23800.0,11.5,11.54,11.5,11.52,23800.0
2014-06-03 13:00:00,11.52,11.6,11.5,11.58,22700.0,11.52,11.6,11.5,11.58,22700.0
2014-06-03 13:30:00,11.59,11.65,11.59,11.63,43000.0,11.59,11.65,11.59,11.63,43000.0
2014-06-03 14:00:00,11.63,11.68,11.63,11.67,31000.0,11.63,11.68,11.63,11.67,31000.0
2014-06-03 14:30:00,11.67,11.67,11.61,11.62,16300.0,11.67,11.67,11.61,11.62,16300.0
2014-06-03 15:00:00,11.61,11.68,11.61,11.68,22900.0,11.61,11.68,11.61,11.68,22900.0
2014-06-03 15:30:00,11.69,11.71,11.66,11.69,85000.0,11.69,11.71,11.66,11.69,85000.0
2014-06-04 09:30:00,11.63,11.69,11.52,11.66,31400.0,11.63,11.69,11.52,11.66,31400.0
2014-06-04 10:00:00,11.68,11.72,11.62,11.69,24100.0,11.68,11.72,11.62,11.69,24100.0
2014-06-04 10:30:00,11.66,11.74,11.66,11.74,30900.0,11.66,11.74,11.66,11.74,30900.0
2014-06-04 11:00:00,11.74,11.75,11.7,11.74,43300.0,11.74,11.75,11.7,11.74,43300.0
2014-06-04 11:30:00,11.75,11.77,11.69,11.77,42200.0,11.75,11.77,11.69,11.77,42200.0
2014-06-04 12:00:00,11.76,11.85,11.76,11.83,31300.0,11.76,11.85,11.76,11.83,31300.0
2014-06-04 12:30:00,11.82,11.84,11.79,11.8,29000.0,11.82,11.84,11.79,11.8,29000.0
2014-06-04 13:00:00,11.81,11.83,11.8,11.81,7100.0,11.81,11.83,11.8,11.81,7100.0
2014-06-04 13:30:00,11.8,11.83,11.8,11.83,8100.0,11.8,11.83,11.8,11.83,8100.0
2014-06-04 14:00:00,11.82,11.84,11.74,11.74,74700.0,11.82,11.84,11.74,11.74,74700.0
2014-06-04 14:30:00,11.75,11.75,11.71,11.73,20400.0,11.75,11.75,11.71,11.73,20400.0
2014-06-04 15:00:00,11.73,11.75,11.71,11.72,18400.0,11.73,11.75,11.71,11.72,18400.0
2014-06-04 15:30:00,11.72,11.73,11.7,11.71,64200.0,11.72,11.73,11.7,11.71,64200.0
2014-06-05 09:30:00,11.75,11.76,11.66,11.67,13400.0,11.75,11.76,11.66,11.67,13400.0
2014-06-05 10:00:00,11.67,11.67,11.58,11.64,17600.0,11.67,11.67,11.58,11.64,17600.0
2014-06-05 10:30:00,11.64,11.66,11.54,11.55,41400.0,11.64,11.66,11.54,11.55,41400.0
2014-06-05 11:00:00,11.55,11.58,11.54,11.55,41600.0,11.55,11.58,11.54,11.55,41600.0
2014-06-05 11:30:00,11.55,11.67,11.55,11.67,38600.0,11.55,11.67,11.55,11.67,38600.0
2014-06-05 12:00:00,11.68,11.77,11.68,11.76,24900.0,11.68,11.77,11.68,11.76,24900.0
2014-06-05 12:30:00,11.76,11.78,11.7,11.71,19700.0,11.76,11.78,11.7,11.71,19700.0
2014-06-05 13:00:00,11.71,11.76,11.71,11.73,14800.0,11.71,11.76,11.71,11.73,14800.0
2014-06-05 13:30:00,11.72,11.76,11.72,11.75,20900.0,11.72,11.76,11.72,11.75,20900.0
2014-06-05 14:00:00,11.75,11.77,11.75,11.76,27400.0,11.75,11.77,11.75,11.76,27400.0
2014-06-05 14:30:00,11.77,11.78,11.76,11.77,32200.0,11.77,11.78,11.76,11.77,32200.0
2014-06-05 15:00:00,11.77,11.81,11.77,11.8,26900.0,11.77,11.81,11.77,11.8,26900.0
2014-06-05 15:30:00,11.8,11.84,11.79,11.83,69100.0,11.8,11.84,11.79,11.83,69100.0
2014-06-06 09:30:00,11.92,12.09,11.88,12.09,151700.0,11.92,12.09,11.88,12.09,151700.0
2014-06-06 10:00:00,12.09,12.16,12.07,12.11,53600.0,12.09,12.16,12.07,12.11,53600.0
2014-06-06 10:30:00,12.1,12.12,12.02,12.11,41000.0,12.1,12.12,12.02,12.11,41000.0
2014-06-06 11:00:00,12.1,12.12,12.03,12.07,46200.0,12.1,12.12,12.03,12.07,46200.0
2014-06-06 11:30:00,12.07,12.07,12.01,12.02,27600.0,12.07,12.07,12.01,12.02,27600.0
2014-06-06 12:00:00,12.02,12.04,12.0,12.02,24900.0,12.02,12.04,12.0,12.02,24900.0
2014-06-06 12:30:00,12.0,12.12,12.0,12.1,57100.0,12.0,12.12,12.0,12.1,57100.0
2014-06-06 13:00:00,12.1,12.1,12.01,12.03,20800.0,12.1,12.1,12.01,12.03,20800.0
2014-06-06 13:30:00,12.03,12.08,12.02,12.06,18000.0,12.03,12.08,12.02,12.06,18000.0
2014-06-06 14:00:00,12.06,12.13,12.06,12.13,52100.0,12.06,12.13,12.06,12.13,52100.0
2014-06-06 14:30:00,12.13,12.13,12.09,12.11,72200.0,12.13,12.13,12.09,12.11,72200.0
2014-06-06 15:00:00,12.1,12.18,12.1,12.14,93000.0,12.1,12.18,12.1,12.14,93000.0
2014-06-06 15:30:00,12.15,12.19,12.14,12.17,112300.0,12.15,12.19,12.14,12.17,112300.0
2014-06-09 09:30:00,12.12,12.35,12.06,12.33,56800.0,12.12,12.35,12.06,12.33,56800.0
2014-06-09 10:00:00,12.33,12.35,12.28,12.32,28300.0,12.33,12.35,12.28,12.32,28300.0
2014-06-09 10:30:00,12.33,12.34,12.24,12.34,20800.0,12.33,12.34,12.24,12.34,20800.0
2014-06-09 11:00:00,12.34,12.34,12.26,12.34,48900.0,12.34,12.34,12.26,12.34,48900.0
2014-06-09 11:30:00,12.34,12.38,12.34,12.37,39500.0,12.34,12.38,12.34,12.37,39500.0
2014-06-09 12:00:00,12.37,12.37,12.34,12.34,9500.0,12.37,12.37,12.34,12.34,9500.0
2014-06-09 12:30:00,12.35,12.37,12.33,12.34,42200.0,12.35,12.37,12.33,12.34,42200.0
2014-06-09 13:00:00,12.35,12.38,12.3,12.31,37200.0,12.35,12.38,12.3,12.31,37200.0
2014-06-09 13:30:00,12.31,12.33,12.25,12.26,27100.0,12.31,12.33,12.25,12.26,27100.0
2014-06-09 14:00:00,12.25,12.26,12.22,12.24,16000.0,12.25,12.26,12.22,12.24,16000.0
2014-06-09 14:30:00,12.24,12.25,12.21,12.23,14900.0,12.24,12.25,12.21,12.23,14900.0
2014-06-09 15:00:00,12.23,12.26,12.22,12.23,26200.0,12.23,12.26,12.22,12.23,26200.0
2014-06-09 15:30:00,12.24,12.28,12.22,12.26,81400.0,12.24,12.28,12.22,12.26,81400.0
2014-06-10 09:30:00,12.21,12.28,12.07,12.26,39000.0,12.21,12.28,12.07,12.26,39000.0
2014-06-10 10:00:00,12.26,12.28,12.21,12.26,23600.0,12.26,12.28,12.21,12.26,23600.0
2014-06-10 10:30:00,12.26,12.26,12.2,12.25,24500.0,12.26,12.26,12.2,12.25,24500.0
2014-06-10 11:00:00,12.25,12.33,12.23,12.33,45500.0,12.25,12.33,12.23,12.33,45500.0
2014-06-10 11:30:00,12.33,12.36,12.31,12.32,29900.0,12.33,12.36,12.31,12.32,29900.0
2014-06-10 12:00:00,12.33,12.34,12.32,12.33,15500.0,12.33,12.34,12.32,12.33,15500.0
2014-06-10 12:30:00,12.32,12.33,12.32,12.33,24400.0,12.32,12.33,12.32,12.33,24400.0
2014-06-10 13:00:00,12.34,12.35,12.32,12.33,12300.0,12.34,12.35,12.32,12.33,12300.0
2014-06-10 13:30:00,12.33,12.35,12.31,12.34,52000.0,12.33,12.35,12.31,12.34,52000.0
2014-06-10 14:00:00,12.34,12.35,12.3,12.3,53600.0,12.34,12.35,12.3,12.3,53600.0
2014-06-10 14:30:00,12.3,12.34,12.28,12.34,15800.0,12.3,12.34,12.28,12.34,15800.0
2014-06-10 15:00:00,12.35,12.35,12.32,12.32,20200.0,12.35,12.35,12.32,12.32,20200.0
2014-06-10 15:30:00,12.33,12.38,12.32,12.37,121800.0,12.33,12.38,12.32,12.37,121800.0
2014-06-11 09:30:00,13.0,13.35,12.8,13.03,639500.0,13.0,13.35,12.8,13.03,639500.0
2014-06-11 10:00:00,13.04,13.22,12.95,12.98,299100.0,13.04,13.22,12.95,12.98,299100.0
2014-06-11 10:30:00,12.99,13.03,12.86,12.98,166200.0,12.99,13.03,12.86,12.98,166200.0
2014-06-11 11:00:00,12.99,13.11,12.99,13.04,113900.0,12.99,13.11,12.99,13.04,113900.0
2014-06-11 11:30:00,13.05,13.19,13.05,13.16,150500.0,13.05,13.19,13.05,13.16,150500.0
2014-06-11 12:00:00,13.17,13.2,13.13,13.18,136500.0,13.17,13.2,13.13,13.18,136500.0
2014-06-11 12:30:00,13.18,13.2,13.02,13.04,133600.0,13.18,13.2,13.02,13.04,133600.0
2014-06-11 13:00:00,13.04,13.08,13.03,13.07,72800.0,13.04,13.08,13.03,13.07,72800.0
2014-06-11 13:30:00,13.07,13.12,13.06,13.07,93000.0,13.07,13.12,13.06,13.07,93000.0
2014-06-11 14:00:00,13.07,13.07,12.96,13.06,131700.0,13.07,13.07,12.96,13.06,131700.0
2014-06-11 14:30:00,13.06,13.15,13.06,13.08,93500.0,13.06,13.15,13.06,13.08,93500.0
2014-06-11 15:00:00,13.07,13.08,12.97,12.97,196000.0,13.07,13.08,12.97,12.97,196000.0
2014-06-11 15:30:00,12.98,13.0,12.93,13.0,364000.0,12.98,13.0,12.93,13.0,364000.0
2014-06-12 09:30:00,13.25,13.32,13.04,13.28,352900.0,13.25,13.32,13.04,13.28,352900.0
2014-06-12 10:00:00,13.28,13.39,13.25,13.33,183700.0,13.28,13.39,13.25,13.33,183700.0
2014-06-12 10:30:00,13.33,13.76,13.31,13.73,365900.0,13.33,13.76,13.31,13.73,365900.0
2014-06-12 11:00:00,13.72,13.94,13.72,13.94,301600.0,13.72,13.94,13.72,13.94,301600.0
2014-06-12 11:30:00,13.94,14.11,13.91,14.05,449600.0,13.94,14.11,13.91,14.05,449600.0
2014-06-12 12:00:00,14.03,14.04,13.8,13.82,184000.0,14.03,14.04,13.8,13.82,184000.0
2014-06-12 12:30:00,13.84,14.09,13.82,14.09,164300.0,13.84,14.09,13.82,14.09,164300.0
2014-06-12 13:00:00,14.09,14.09,13.96,13.97,136000.0,14.09,14.09,13.96,13.97,136000.0
2014-06-12 13:30:00,13.96,13.96,13.75,13.82,105100.0,13.96,13.96,13.75,13.82,105100.0
2014-06-12 14:00:00,13.81,13.82,13.68,13.69,100000.0,13.81,13.82,13.68,13.69,100000.0
2014-06-12 14:30:00,13.69,13.7,13.62,13.66,73200.0,13.69,13.7,13.62,13.66,73200.0
2014-06-12 15:00:00,13.66,13.67,13.63,13.65,97500.0,13.66,13.67,13.63,13.65,97500.0
2014-06-12 15:30:00,13.64,13.71,13.62,13.7,243300.0,13.64,13.71,13.62,13.7,243300.0
2014-06-13 09:30:00,13.78,13.89,13.52,13.59,529400.0,13.78,13.89,13.52,13.59,529400.0
2014-06-13 10:00:00,13.58,13.69,13.4,13.67,118300.0,13.58,13.69,13.4,13.67,118300.0
2014-06-13 10:30:00,13.69,13.74,13.68,13.7,56100.0,13.69,13.74,13.68,13.7,56100.0
2014-06-13 11:00:00,13.71,13.72,13.59,13.61,67600.0,13.71,13.72,13.59,13.61,67600.0
2014-06-13 11:30:00,13.61,13.66,13.6,13.61,35200.0,13.61,13.66,13.6,13.61,35200.0
2014-06-13 12:00:00,13.6,13.65,13.6,13.63,33100.0,13.6,13.65,13.6,13.63,33100.0
2014-06-13 12:30:00,13.63,13.63,13.6,13.62,52600.0,13.63,13.63,13.6,13.62,52600.0
2014-06-13 13:00:00,13.63,13.64,13.61,13.61,21400.0,13.63,13.64,13.61,13.61,21400.0
2014-06-13 13:30:00,13.61,13.66,13.56,13.6,137800.0,13.61,13.66,13.56,13.6,137800.0
2014-06-13 14:00:00,13.59,13.65,13.59,13.64,50700.0,13.59,13.65,13.59,13.64,50700.0
2014-06-13 14:30:00,13.64,13.66,13.59,13.59,46800.0,13.64,13.66,13.59,13.59,46800.0
2014-06-13 15:00:00,13.59,13.65,13.59,13.64,80900.0,13.59,13.65,13.59,13.64,80900.0
2014-06-13 15:30:00,13.64,13.64,13.59,13.63,205200.0,13.64,13.64,13.59,13.63,205200.0
2014-06-16 09:30:00,13.66,13.8,13.64,13.66,82500.0,13.66,13.8,13.64,13.66,82500.0
2014-06-16 10:00:00,13.66,13.82,13.66,13.8,80200.0,13.66,13.82,13.66,13.8,80200.0
2014-06-16 10:30:00,13.78,13.82,13.74,13.77,43400.0,13.78,13.82,13.74,13.77,43400.0
2014-06-16 11:00:00,13.77,13.83,13.7,13.83,38100.0,13.77,13.83,13.7,13.83,38100.0
2014-06-16 11:30:00,13.83,14.06,13.81,14.05,170100.0,13.83,14.06,13.81,14.05,170100.0
2014-06-16 12:00:00,14.05,14.16,14.05,14.08,75900.0,14.05,14.16,14.05,14.08,75900.0
2014-06-16 12:30:00,14.09,14.15,14.07,14.15,74900.0,14.09,14.15,14.07,14.15,74900.0
2014-06-16 13:00:00,14.16,14.36,14.13,14.3,169700.0,14.16,14.36,14.13,14.3,169700.0
2014-06-16 13:30:00,14.29,14.29,14.01,14.07,145600.0,14.29,14.29,14.01,14.07,145600.0
2014-06-16 14:00:00,14.09,14.16,14.08,14.16,64000.0,14.09,14.16,14.08,14.16,64000.0
2014-06-16 14:30:00,14.15,14.22,14.11,14.21,75700.0,14.15,14.22,14.11,14.21,75700.0
2014-06-16 15:00:00,14.21,14.37,14.19,14.36,165800.0,14.21,14.37,14.19,14.36,165800.0
2014-06-16 15:30:00,14.36,14.4,14.31,14.39,399400.0,14.36,14.4,14.31,14.39,399400.0
2014-06-17 09:30:00,14.44,14.7,14.32,14.67,183700.0,14.44,14.7,14.32,14.67,183700.0
2014-06-17 10:00:00,14.68,14.69,14.53,14.59,123800.0,14.68,14.69,14.53,14.59,123800.0
2014-06-17 10:30:00,14.57,14.6,14.46,14.49,82100.0,14.57,14.6,14.46,14.49,82100.0
2014-06-17 11:00:00,14.5,14.56,14.5,14.56,52800.0,14.5,14.56,14.5,14.56,52800.0
2014-06-17 11:30:00,14.54,14.62,14.54,14.62,43900.0,14.54,14.62,14.54,14.62,43900.0
2014-06-17 12:00:00,14.61,14.64,14.58,14.59,62800.0,14.61,14.64,14.58,14.59,62800.0
2014-06-17 12:30:00,14.6,14.62,14.58,14.59,57200.0,14.6,14.62,14.58,14.59,57200.0
2014-06-17 13:00:00,14.58,14.67,14.55,14.59,93700.0,14.58,14.67,14.55,14.59,93700.0
2014-06-17 13:30:00,14.59,14.6,14.37,14.39,72800.0,14.59,14.6,14.37,14.39,72800.0
2014-06-17 14:00:00,14.38,14.48,14.3,14.47,94900.0,14.38,14.48,14.3,14.47,94900.0
2014-06-17 14:30:00,14.47,14.57,14.46,14.55,82900.0,14.47,14.57,14.46,14.55,82900.0
2014-06-17 15:00:00,14.55,14.59,14.51,14.59,73000.0,14.55,14.59,14.51,14.59,73000.0
2014-06-17 15:30:00,14.6,14.6,14.56,14.6,151300.0,14.6,14.6,14.56,14.6,151300.0
2014-06-18 09:30:00,14.52,14.67,14.34,14.51,64300.0,14.52,14.67,14.34,14.51,64300.0
2014-06-18 10:00:00,14.51,14.67,14.48,14.66,49500.0,14.51,14.67,14.48,14.66,49500.0
2014-06-18 10:30:00,14.68,14.69,14.62,14.62,55600.0,14.68,14.69,14.62,14.62,55600.0
2014-06-18 11:00:00,14.61,14.69,14.61,14.64,34600.0,14.61,14.69,14.61,14.64,34600.0
2014-06-18 11:30:00,14.64,14.67,14.56,14.56,28900.0,14.64,14.67,14.56,14.56,28900.0
2014-06-18 12:00:00,14.56,14.62,14.53,14.58,44800.0,14.56,14.62,14.53,14.58,44800.0
2014-06-18 12:30:00,14.58,14.58,14.48,14.52,31400.0,14.58,14.58,14.48,14.52,31400.0
2014-06-18 13:00:00,14.52,14.52,14.47,14.49,33600.0,14.52,14.52,14.47,14.49,33600.0
2014-06-18 13:30:00,14.49,14.51,14.43,14.51,24700.0,14.49,14.51,14.43,14.51,24700.0
2014-06-18 14:00:00,14.5,14.62,14.47,14.6,51800.0,14.5,14.62,14.47,14.6,51800.0
2014-06-18 14:30:00,14.6,14.62,14.54,14.59,34400.0,14.6,14.62,14.54,14.59,34400.0
2014-06-18 15:00:00,14.59,14.61,14.56,14.57,32600.0,14.59,14.61,14.56,14.57,32600.0
2014-06-18 15:30:00,14.58,14.67,14.57,14.66,97700.0,14.58,14.67,14.57,14.66,97700.0
2014-06-19 09:30:00,14.7,14.7,14.5,14.51,66800.0,14.7,14.7,14.5,14.51,66800.0
2014-06-19 10:00:00,14.53,14.6,14.49,14.58,51500.0,14.53,14.6,14.49,14.58,51500.0
2014-06-19 10:30:00,14.58,14.63,14.53,14.56,26900.0,14.58,14.63,14.53,14.56,26900.0
2014-06-19 11:00:00,14.56,14.6,14.54,14.58,38000.0,14.56,14.6,14.54,14.58,38000.0
2014-06-19 11:30:00,14.57,14.57,14.5,14.52,29200.0,14.57,14.57,14.5,14.52,29200.0
2014-06-19 12:00:00,14.53,14.6,14.51,14.6,41700.0,14.53,14.6,14.51,14.6,41700.0
2014-06-19 12:30:00,14.6,14.6,14.56,14.58,26700.0,14.6,14.6,14.56,14.58,26700.0
2014-06-19 13:00:00,14.58,14.63,14.53,14.62,35600.0,14.58,14.63,14.53,14.62,35600.0
2014-06-19 13:30:00,14.61,14.63,14.58,14.59,33100.0,14.61,14.63,14.58,14.59,33100.0
2014-06-19 14:00:00,14.58,14.59,14.53,14.57,23000.0,14.58,14.59,14.53,14.57,23000.0
2014-06-19 14:30:00,14.56,14.6,14.55,14.56,47600.0,14.56,14.6,14.55,14.56,47600.0
2014-06-19 15:00:00,14.56,14.63,14.55,14.63,25800.0,14.56,14.63,14.55,14.63,25800.0
2014-06-19 15:30:00,14.63,14.67,14.63,14.66,121900.0,14.63,14.67,14.63,14.66,121900.0
2014-06-20 09:30:00,14.7,14.7,14.53,14.56,326600.0,14.7,14.7,14.53,14.56,326600.0
2014-06-20 10:00:00,14.56,14.6,14.51,14.56,48300.0,14.56,14.6,14.51,14.56,48300.0
2014-06-20 10:30:00,14.58,14.66,14.55,14.65,47200.0,14.58,14.66,14.55,14.65,47200.0
2014-06-20 11:00:00,14.66,14.68,14.65,14.65,22900.0,14.66,14.68,14.65,14.65,22900.0
2014-06-20 11:30:00,14.65,14.7,14.65,14.7,50500.0,14.65,14.7,14.65,14.7,50500.0
2014-06-20 12:00:00,14.7,14.71,14.62,14.63,87900.0,14.7,14.71,14.62,14.63,87900.0
2014-06-20 12:30:00,14.63,14.63,14.6,14.62,29600.0,14.63,14.63,14.6,14.62,29600.0
2014-06-20 13:00:00,14.61,14.63,14.6,14.62,21600.0,14.61,14.63,14.6,14.62,21600.0
2014-06-20 13:30:00,14.61,14.62,14.58,14.62,32400.0,14.61,14.62,14.58,14.62,32400.0
2014-06-20 14:00:00,14.61,14.62,14.6,14.6,21400.0,14.61,14.62,14.6,14.6,21400.0
2014-06-20 14:30:00,14.6,14.66,14.6,14.66,39400.0,14.6,14.66,14.6,14.66,39400.0
2014-06-20 15:00:00,14.66,14.67,14.66,14.66,19400.0,14.66,14.67,14.66,14.66,19400.0
2014-06-20 15:30:00,14.66,14.7,14.66,14.69,138000.0,14.66,14.7,14.66,14.69,138000.0
2014-06-23 09:30:00,14.67,14.81,14.57,14.79,92100.0,14.67,14.81,14.57,14.79,92100.0
2014-06-23 10:00:00,14.79,14.82,14.64,14.68,26000.0,14.79,14.82,14.64,14.68,26000.0
2014-06-23 10:30:00,14.71,14.73,14.66,14.71,26900.0,14.71,14.73,14.66,14.71,26900.0
2014-06-23 11:00:00,14.69,14.78,14.66,14.71,71100.0,14.69,14.78,14.66,14.71,71100.0
2014-06-23 11:30:00,14.7,14.7,14.63,14.63,24300.0,14.7,14.7,14.63,14.63,24300.0
2014-06-23 12:00:00,14.64,14.65,14.52,14.58,64200.0,14.64,14.65,14.52,14.58,64200.0
2014-06-23 12:30:00,14.59,14.6,14.53,14.53,50300.0,14.59,14.6,14.53,14.53,50300.0
2014-06-23 13:00:00,14.53,14.54,14.5,14.5,17400.0,14.53,14.54,14.5,14.5,17400.0
2014-06-23 13:30:00,14.51,14.51,14.45,14.46,41200.0,14.51,14.51,14.45,14.46,41200.0
2014-06-23 14:00:00,14.47,14.56,14.46,14.56,23600.0,14.47,14.56,14.46,14.56,23600.0
2014-06-23 14:30:00,14.56,14.56,14.52,14.54,15700.0,14.56,14.56,14.52,14.54,15700.0
2014-06-23 15:00:00,14.53,14.55,14.52,14.53,22500.0,14.53,14.55,14.52,14.53,22500.0
2014-06-23 15:30:00,14.54,14.54,14.53,14.53,44300.0,14.54,14.54,14.53,14.53,44300.0
2014-06-24 09:30:00,14.46,14.5,14.31,14.32,45800.0,14.46,14.5,14.31,14.32,45800.0
2014-06-24 10:00:00,14.32,14.53,14.32,14.5,41200.0,14.32,14.53,14.32,14.5,41200.0
2014-06-24 10:30:00,14.51,14.53,14.41,14.46,42700.0,14.51,14.53,14.41,14.46,42700.0
2014-06-24 11:00:00,14.47,14.5,14.42,14.49,15000.0,14.47,14.5,14.42,14.49,15000.0
2014-06-24 11:30:00,14.48,14.52,14.45,14.52,27200.0,14.48,14.52,14.45,14.52,27200.0
2014-06-24 12:00:00,14.51,14.6,14.51,14.56,33500.0,14.51,14.6,14.51,14.56,33500.0
2014-06-24 12:30:00,14.55,14.58,14.53,14.54,16800.0,14.55,14.58,14.53,14.54,16800.0
2014-06-24 13:00:00,14.55,14.55,14.37,14.44,30600.0,14.55,14.55,14.37,14.44,30600.0
2014-06-24 13:30:00,14.43,14.44,14.36,14.36,14200.0,14.43,14.44,14.36,14.36,14200.0
2014-06-24 14:00:00,14.37,14.43,14.35,14.38,20900.0,14.37,14.43,14.35,14.38,20900.0
2014-06-24 14:30:00,14.37,14.39,14.34,14.37,25700.0,14.37,14.39,14.34,14.37,25700.0
2014-06-24 15:00:00,14.36,14.38,14.19,14.21,120300.0,14.36,14.38,14.19,14.21,120300.0
2014-06-24 15:30:00,14.21,14.23,14.11,14.14,177900.0,14.21,14.23,14.11,14.14,177900.0
2014-06-25 09:30:00,14.03,14.31,14.0,14.24,94700.0,14.03,14.31,14.0,14.24,94700.0
2014-06-25 10:00:00,14.24,14.24,14.0,14.09,138200.0,14.24,14.24,14.0,14.09,138200.0
2014-06-25 10:30:00,14.1,14.25,14.06,14.24,34600.0,14.1,14.25,14.06,14.24,34600.0
2014-06-25 11:00:00,14.25,14.31,14.19,14.29,31000.0,14.25,14.31,14.19,14.29,31000.0
2014-06-25 11:30:00,14.3,14.34,14.27,14.34,16200.0,14.3,14.34,14.27,14.34,16200.0
2014-06-25 12:00:00,14.34,14.36,14.3,14.35,15700.0,14.34,14.36,14.3,14.35,15700.0
2014-06-25 12:30:00,14.36,14.4,14.35,14.37,13300.0,14.36,14.4,14.35,14.37,13300.0
2014-06-25 13:00:00,14.44,14.45,14.39,14.43,11100.0,14.44,14.45,14.39,14.43,11100.0
2014-06-25 13:30:00,14.43,14.48,14.39,14.43,31100.0,14.43,14.48,14.39,14.43,31100.0
2014-06-25 14:00:00,14.43,14.49,14.42,14.46,25200.0,14.43,14.49,14.42,14.46,25200.0
2014-06-25 14:30:00,14.46,14.5,14.42,14.46,20200.0,14.46,14.5,14.42,14.46,20200.0
2014-06-25 15:00:00,14.46,14.47,14.37,14.39,30400.0,14.46,14.47,14.37,14.39,30400.0
2014-06-25 15:30:00,14.39,14.46,14.34,14.38,104900.0,14.39,14.46,14.34,14.38,104900.0
2014-06-26 09:30:00,14.32,14.5,14.17,14.3,46300.0,14.32,14.5,14.17,14.3,46300.0
2014-06-26 10:00:00,14.27,14.27,14.17,14.21,35300.0,14.27,14.27,14.17,14.21,35300.0
2014-06-26 10:30:00,14.2,14.22,14.12,14.19,16000.0,14.2,14.22,14.12,14.19,16000.0
2014-06-26 11:00:00,14.2,14.22,14.15,14.17,18400.0,14.2,14.22,14.15,14.17,18400.0
2014-06-26 11:30:00,14.17,14.22,14.16,14.21,15700.0,14.17,14.22,14.16,14.21,15700.0
2014-06-26 12:00:00,14.21,14.25,14.21,14.23,13300.0,14.21,14.25,14.21,14.23,13300.0
2014-06-26 12:30:00,14.23,14.26,14.22,14.23,15200.0,14.23,14.26,14.22,14.23,15200.0
2014-06-26 13:00:00,14.22,14.31,14.21,14.28,13100.0,14.22,14.31,14.21,14.28,13100.0
2014-06-26 13:30:00,14.28,14.3,14.22,14.23,12500.0,14.28,14.3,14.22,14.23,12500.0
2014-06-26 14:00:00,14.22,14.25,14.21,14.24,8100.0,14.22,14.25,14.21,14.24,8100.0
2014-06-26 14:30:00,14.22,14.25,14.21,14.23,25100.0,14.22,14.25,14.21,14.23,25100.0
2014-06-26 15:00:00,14.23,14.25,14.21,14.25,16200.0,14.23,14.25,14.21,14.25,16200.0
2014-06-26 15:30:00,14.24,14.27,14.23,14.25,48200.0,14.24,14.27,14.23,14.25,48200.0
2014-06-27 09:30:00,14.12,14.25,14.0,14.16,46000.0,14.12,14.25,14.0,14.16,46000.0
2014-06-27 10:00:00,14.17,14.19,14.07,14.18,20200.0,14.17,14.19,14.07,14.18,20200.0
2014-06-27 10:30:00,14.19,14.29,14.19,14.29,9800.0,14.19,14.29,14.19,14.29,9800.0
2014-06-27 11:00:00,14.29,14.33,14.26,14.32,21100.0,14.29,14.33,14.26,14.32,21100.0
2014-06-27 11:30:00,14.31,14.31,14.27,14.28,13700.0,14.31,14.31,14.27,14.28,13700.0
2014-06-27 12:00:00,14.28,14.29,14.24,14.29,12500.0,14.28,14.29,14.24,14.29,12500.0
2014-06-27 12:30:00,14.29,14.36,14.28,14.34,11200.0,14.29,14.36,14.28,14.34,11200.0
2014-06-27 13:00:00,14.34,14.34,14.26,14.27,5000.0,14.34,14.34,14.26,14.27,5000.0
2014-06-27 13:30:00,14.28,14.31,14.26,14.29,16800.0,14.28,14.31,14.26,14.29,16800.0
2014-06-27 14:00:00,14.3,14.31,14.25,14.26,30200.0,14.3,14.31,14.25,14.26,30200.0
2014-06-27 14:30:00,14.26,14.31,14.25,14.27,7500.0,14.26,14.31,14.25,14.27,7500.0
2014-06-27 15:00:00,14.27,14.32,14.27,14.32,15000.0,14.27,14.32,14.27,14.32,15000.0
2014-06-27 15:30:00,14.33,14.35,14.27,14.29,60500.0,14.33,14.35,14.27,14.29,60500.0
2014-06-30 09:30:00,14.21,14.27,14.09,14.27,21600.0,14.21,14.27,14.09,14.27,21600.0
2014-06-30 10:00:00,14.27,14.37,14.2,14.28,33200.0,14.27,14.37,14.2,14.28,33200.0
2014-06-30 10:30:00,14.3,14.36,14.27,14.33,21300.0,14.3,14.36,14.27,14.33,21300.0
2014-06-30 11:00:00,14.34,14.46,14.32,14.45,32000.0,14.34,14.46,14.32,14.45,32000.0
2014-06-30 11:30:00,14.45,14.48,14.42,14.47,33000.0,14.45,14.48,14.42,14.47,33000.0
2014-06-30 12:00:00,14.48,14.5,14.45,14.46,25900.0,14.48,14.5,14.45,14.46,25900.0
2014-06-30 12:30:00,14.46,14.48,14.43,14.44,33800.0,14.46,14.48,14.43,14.44,33800.0
2014-06-30 13:00:00,14.44,14.48,14.4,14.48,21700.0,14.44,14.48,14.4,14.48,21700.0
2014-06-30 13:30:00,14.48,14.51,14.44,14.46,35400.0,14.48,14.51,14.44,14.46,35400.0
2014-06-30 14:00:00,14.45,14.5,14.45,14.5,23500.0,14.45,14.5,14.45,14.5,23500.0
2014-06-30 14:30:00,14.49,14.51,14.42,14.42,34800.0,14.49,14.51,14.42,14.42,34800.0
2014-06-30 15:00:00,14.42,14.42,14.32,14.33,40900.0,14.42,14.42,14.32,14.33,40900.0
2014-06-30 15:30:00,14.33,14.37,14.3,14.31,93400.0,14.33,14.37,14.3,14.31,93400.0
2014-07-01 09:30:00,14.36,14.62,14.36,14.58,54900.0,14.36,14.62,14.36,14.58,54900.0
2014-07-01 10:00:00,14.6,14.64,14.51,14.52,32700.0,14.6,14.64,14.51,14.52,32700.0
2014-07-01 10:30:00,14.53,14.61,14.52,14.56,27800.0,14.53,14.61,14.52,14.56,27800.0
2014-07-01 11:00:00,14.56,14.6,14.54,14.58,36500.0,14.56,14.6,14.54,14.58,36500.0
2014-07-01 11:30:00,14.58,14.61,14.56,14.58,29800.0,14.58,14.61,14.56,14.58,29800.0
2014-07-01 12:00:00,14.58,14.59,14.55,14.56,15700.0,14.58,14.59,14.55,14.56,15700.0
2014-07-01 12:30:00,14.56,14.57,14.54,14.54,29600.0,14.56,14.57,14.54,14.54,29600.0
2014-07-01 13:00:00,14.55,14.55,14.51,14.52,49200.0,14.55,14.55,14.51,14.52,49200.0
2014-07-01 13:30:00,14.52,14.52,14.48,14.52,33200.0,14.52,14.52,14.48,14.52,33200.0
2014-07-01 14:00:00,14.53,14.53,14.46,14.46,25200.0,14.53,14.53,14.46,14.46,25200.0
2014-07-01 14:30:00,14.46,14.54,14.46,14.5,46500.0,14.46,14.54,14.46,14.5,46500.0
2014-07-01 15:00:00,14.5,14.52,14.45,14.5,34400.0,14.5,14.52,14.45,14.5,34400.0
2014-07-01 15:30:00,14.51,14.52,14.45,14.48,102600.0,14.51,14.52,14.45,14.48,102600.0
2014-07-02 09:30:00,14.42,14.48,14.3,14.32,46700.0,14.42,14.48,14.3,14.32,46700.0
2014-07-02 10:00:00,14.32,14.36,14.26,14.32,39700.0,14.32,14.36,14.26,14.32,39700.0
2014-07-02 10:30:00,14.33,14.43,14.33,14.4,21700.0,14.33,14.43,14.33,14.4,21700.0
2014-07-02 11:00:00,14.41,14.41,14.3,14.37,26600.0,14.41,14.41,14.3,14.37,26600.0
2014-07-02 11:30:00,14.37,14.44,14.37,14.38,10500.0,14.37,14.44,14.37,14.38,10500.0
2014-07-02 12:00:00,14.39,14.44,14.39,14.44,15200.0,14.39,14.44,14.39,14.44,15200.0
2014-07-02 12:30:00,14.41,14.41,14.33,14.37,16400.0,14.41,14.41,14.33,14.37,16400.0
2014-07-02 13:00:00,14.4,14.4,14.34,14.39,24300.0,14.4,14.4,14.34,14.39,24300.0
2014-07-02 13:30:00,14.4,14.4,14.34,14.36,16900.0,14.4,14.4,14.34,14.36,16900.0
2014-07-02 14:00:00,14.36,14.38,14.34,14.34,22700.0,14.36,14.38,14.34,14.34,22700.0
2014-07-02 14:30:00,14.35,14.35,14.26,14.32,48100.0,14.35,14.35,14.26,14.32,48100.0
2014-07-02 15:00:00,14.33,14.35,14.26,14.27,42600.0,14.33,14.35,14.26,14.27,42600.0
2014-07-02 15:30:00,14.29,14.29,14.16,14.2,192400.0,14.29,14.29,14.16,14.2,192400.0
2014-07-03 09:30:00,14.2,14.51,14.03,14.5,91800.0,14.2,14.51,14.03,14.5,91800.0
2014-07-03 10:00:00,14.5,14.55,14.47,14.55,100800.0,14.5,14.55,14.47,14.55,100800.0
2014-07-03 10:30:00,14.54,14.73,14.53,14.72,117100.0,14.54,14.73,14.53,14.72,117100.0
2014-07-03 11:00:00,14.73,14.73,14.56,14.59,65900.0,14.73,14.73,14.56,14.59,65900.0
2014-07-03 11:30:00,14.58,14.59,14.48,14.51,49500.0,14.58,14.59,14.48,14.51,49500.0
2014-07-03 12:00:00,14.5,14.75,14.49,14.75,133100.0,14.5,14.75,14.49,14.75,133100.0
2014-07-03 12:30:00,14.76,14.77,14.65,14.68,142800.0,14.76,14.77,14.65,14.68,142800.0
2014-07-07 09:30:00,14.63,14.63,14.41,14.54,49000.0,14.63,14.63,14.41,14.54,49000.0
2014-07-07 10:00:00,14.55,14.59,14.51,14.55,10500.0,14.55,14.59,14.51,14.55,10500.0
2014-07-07 10:30:00,14.51,14.51,14.42,14.42,13500.0,14.51,14.51,14.42,14.42,13500.0
2014-07-07 11:00:00,14.42,14.42,14.38,14.41,14100.0,14.42,14.42,14.38,14.41,14100.0
2014-07-07 11:30:00,14.42,14.46,14.41,14.42,15200.0,14.42,14.46,14.41,14.42,15200.0
2014-07-07 12:00:00,14.41,14.48,14.41,14.46,9800.0,14.41,14.48,14.41,14.46,9800.0
2014-07-07 12:30:00,14.46,14.49,14.44,14.49,14800.0,14.46,14.49,14.44,14.49,14800.0
2014-07-07 13:00:00,14.49,14.51,14.47,14.51,7000.0,14.49,14.51,14.47,14.51,7000.0
2014-07-07 13:30:00,14.5,14.52,14.48,14.5,8400.0,14.5,14.52,14.48,14.5,8400.0
2014-07-07 14:00:00,14.51,14.52,14.47,14.47,10400.0,14.51,14.52,14.47,14.47,10400.0
2014-07-07 14:30:00,14.47,14.47,14.33,14.33,23300.0,14.47,14.47,14.33,14.33,23300.0
2014-07-07 15:00:00,14.32,14.36,14.31,14.34,18900.0,14.32,14.36,14.31,14.34,18900.0
2014-07-07 15:30:00,14.34,14.36,14.27,14.29,110100.0,14.34,14.36,14.27,14.29,110100.0
2014-07-08 09:30:00,14.24,14.35,14.06,14.19,42600.0,14.24,14.35,14.06,14.19,42600.0
2014-07-08 10:00:00,14.19,14.2,13.92,14.01,75600.0,14.19,14.2,13.92,14.01,75600.0
2014-07-08 10:30:00,13.99,14.04,13.94,14.04,35200.0,13.99,14.04,13.94,14.04,35200.0
2014-07-08 11:00:00,14.03,14.03,13.92,13.96,37400.0,14.03,14.03,13.92,13.96,37400.0
2014-07-08 11:30:00,13.97,14.03,13.95,14.0,21600.0,13.97,14.03,13.95,14.0,21600.0
2014-07-08 12:00:00,13.99,14.02,13.95,14.0,29400.0,13.99,14.02,13.95,14.0,29400.0
2014-07-08 12:30:00,14.02,14.08,13.98,14.02,17600.0,14.02,14.08,13.98,14.02,17600.0
2014-07-08 13:00:00,14.06,14.17,14.05,14.13,10900.0,14.06,14.17,14.05,14.13,10900.0
2014-07-08 13:30:00,14.16,14.23,14.15,14.22,13600.0,14.16,14.23,14.15,14.22,13600.0
2014-07-08 14:00:00,14.22,14.22,14.11,14.12,14000.0,14.22,14.22,14.11,14.12,14000.0
2014-07-08 14:30:00,14.11,14.15,14.07,14.1,15600.0,14.11,14.15,14.07,14.1,15600.0
2014-07-08 15:00:00,14.09,14.12,14.04,14.1,23000.0,14.09,14.12,14.04,14.1,23000.0
2014-07-08 15:30:00,14.1,14.14,14.01,14.06,143200.0,14.1,14.14,14.01,14.06,143200.0
2014-07-09 09:30:00,14.07,14.27,14.06,14.13,34900.0,14.07,14.27,14.06,14.13,34900.0
2014-07-09 10:00:00,14.13,14.16,14.03,14.08,20200.0,14.13,14.16,14.03,14.08,20200.0
2014-07-09 10:30:00,14.07,14.2,14.06,14.17,21200.0,14.07,14.2,14.06,14.17,21200.0
2014-07-09 11:00:00,14.18,14.2,14.11,14.12,12700.0,14.18,14.2,14.11,14.12,12700.0
2014-07-09 11:30:00,14.11,14.12,14.04,14.11,56900.0,14.11,14.12,14.04,14.11,56900.0
2014-07-09 12:00:00,14.15,14.19,14.12,14.17,3600.0,14.15,14.19,14.12,14.17,3600.0
2014-07-09 12:30:00,14.2,14.2,14.03,14.11,19100.0,14.2,14.2,14.03,14.11,19100.0
2014-07-09 13:00:00,14.12,14.16,14.08,14.1,38100.0,14.12,14.16,14.08,14.1,38100.0
2014-07-09 13:30:00,14.13,14.15,14.09,14.11,9300.0,14.13,14.15,14.09,14.11,9300.0
2014-07-09 14:00:00,14.09,14.19,14.06,14.16,18100.0,14.09,14.19,14.06,14.16,18100.0
2014-07-09 14:30:00,14.16,14.17,14.13,14.13,17500.0,14.16,14.17,14.13,14.13,17500.0
2014-07-09 15:00:00,14.14,14.17,14.12,14.13,14400.0,14.14,14.17,14.12,14.13,14400.0
2014-07-09 15:30:00,14.12,14.17,14.09,14.15,62100.0,14.12,14.17,14.09,14.15,62100.0
2014-07-10 09:30:00,13.88,13.89,13.65,13.78,63500.0,13.88,13.89,13.65,13.78,63500.0
2014-07-10 10:00:00,13.8,13.83,13.72,13.79,40500.0,13.8,13.83,13.72,13.79,40500.0
2014-07-10 10:30:00,13.78,13.86,13.77,13.84,33800.0,13.78,13.86,13.77,13.84,33800.0
2014-07-10 11:00:00,13.84,13.99,13.8,13.99,47300.0,13.84,13.99,13.8,13.99,47300.0
2014-07-10 11:30:00,13.98,14.05,13.94,14.0,63600.0,13.98,14.05,13.94,14.0,63600.0
2014-07-10 12:00:00,13.99,14.09,13.99,14.09,26300.0,13.99,14.09,13.99,14.09,26300.0
2014-07-10 12:30:00,14.1,14.12,14.06,14.11,10600.0,14.1,14.12,14.06,14.11,10600.0
2014-07-10 13:00:00,14.11,14.22,14.11,14.18,12700.0,14.11,14.22,14.11,14.18,12700.0
2014-07-10 13:30:00,14.18,14.21,14.13,14.14,23000.0,14.18,14.21,14.13,14.14,23000.0
2014-07-10 14:00:00,14.14,14.16,14.11,14.14,27000.0,14.14,14.16,14.11,14.14,27000.0
2014-07-10 14:30:00,14.14,14.15,14.04,14.06,35400.0,14.14,14.15,14.04,14.06,35400.0
2014-07-10 15:00:00,14.05,14.14,14.0,14.11,45600.0,14.05,14.14,14.0,14.11,45600.0
2014-07-10 15:30:00,14.1,14.16,14.09,14.13,94500.0,14.1,14.16,14.09,14.13,94500.0
2014-07-11 09:30:00,14.05,14.21,14.02,14.05,44200.0,14.05,14.21,14.02,14.05,44200.0
2014-07-11 10:00:00,14.08,14.09,14.02,14.04,12900.0,14.08,14.09,14.02,14.04,12900.0
2014-07-11 10:30:00,14.01,14.03,13.96,14.0,16400.0,14.01,14.03,13.96,14.0,16400.0
2014-07-11 11:00:00,14.0,14.04,13.95,13.99,12000.0,14.0,14.04,13.95,13.99,12000.0
2014-07-11 11:30:00,14.0,14.01,13.91,13.96,14200.0,14.0,14.01,13.91,13.96,14200.0
2014-07-11 12:00:00,13.94,13.97,13.9,13.94,13600.0,13.94,13.97,13.9,13.94,13600.0
2014-07-11 12:30:00,13.96,13.97,13.93,13.95,30600.0,13.96,13.97,13.93,13.95,30600.0
2014-07-11 13:00:00,13.96,14.03,13.94,14.03,17200.0,13.96,14.03,13.94,14.03,17200.0
2014-07-11 13:30:00,14.03,14.03,13.94,14.02,62200.0,14.03,14.03,13.94,14.02,62200.0
2014-07-11 14:00:00,14.01,14.02,13.96,14.02,15300.0,14.01,14.02,13.96,14.02,15300.0
2014-07-11 14:30:00,14.01,14.04,14.01,14.03,21500.0,14.01,14.04,14.01,14.03,21500.0
2014-07-11 15:00:00,14.02,14.03,13.97,14.01,25300.0,14.02,14.03,13.97,14.01,25300.0
2014-07-11 15:30:00,14.01,14.03,14.0,14.03,62000.0,14.01,14.03,14.0,14.03,62000.0
2014-07-14 09:30:00,14.21,14.21,14.02,14.13,63400.0,14.21,14.21,14.02,14.13,63400.0
2014-07-14 10:00:00,14.1,14.12,13.92,13.92,51300.0,14.1,14.12,13.92,13.92,51300.0
2014-07-14 10:30:00,13.93,14.1,13.93,14.07,23200.0,13.93,14.1,13.93,14.07,23200.0
2014-07-14 11:00:00,14.08,14.22,14.08,14.22,84800.0,14.08,14.22,14.08,14.22,84800.0
2014-07-14 11:30:00,14.22,14.26,14.22,14.24,18000.0,14.22,14.26,14.22,14.24,18000.0
2014-07-14 12:00:00,14.24,14.29,14.23,14.24,24800.0,14.24,14.29,14.23,14.24,24800.0
2014-07-14 12:30:00,14.24,14.29,14.13,14.17,79700.0,14.24,14.29,14.13,14.17,79700.0
2014-07-14 13:00:00,14.16,14.23,14.16,14.2,8000.0,14.16,14.23,14.16,14.2,8000.0
2014-07-14 13:30:00,14.2,14.23,14.18,14.18,14400.0,14.2,14.23,14.18,14.18,14400.0
2014-07-14 14:00:00,14.18,14.2,14.13,14.13,16300.0,14.18,14.2,14.13,14.13,16300.0
2014-07-14 14:30:00,14.14,14.2,14.13,14.19,13300.0,14.14,14.2,14.13,14.19,13300.0
2014-07-14 15:00:00,14.19,14.22,14.18,14.2,14700.0,14.19,14.22,14.18,14.2,14700.0
2014-07-14 15:30:00,14.19,14.22,14.12,14.14,111800.0,14.19,14.22,14.12,14.14,111800.0
2014-07-15 09:30:00,14.13,14.29,14.05,14.05,30300.0,14.13,14.29,14.05,14.05,30300.0
2014-07-15 10:00:00,14.02,14.11,13.91,13.98,34900.0,14.02,14.11,13.91,13.98,34900.0
2014-07-15 10:30:00,13.97,13.99,13.87,13.94,40500.0,13.97,13.99,13.87,13.94,40500.0
2014-07-15 11:00:00,13.94,14.02,13.91,13.98,12100.0,13.94,14.02,13.91,13.98,12100.0
2014-07-15 11:30:00,13.95,13.95,13.76,13.76,25200.0,13.95,13.95,13.76,13.76,25200.0
2014-07-15 12:00:00,13.78,13.92,13.74,13.92,23600.0,13.78,13.92,13.74,13.92,23600.0
2014-07-15 12:30:00,13.89,13.95,13.87,13.88,12500.0,13.89,13.95,13.87,13.88,12500.0
2014-07-15 13:00:00,13.88,13.95,13.86,13.94,26400.0,13.88,13.95,13.86,13.94,26400.0
2014-07-15 13:30:00,13.96,13.97,13.89,13.89,6300.0,13.96,13.97,13.89,13.89,6300.0
2014-07-15 14:00:00,13.9,13.91,13.86,13.9,12800.0,13.9,13.91,13.86,13.9,12800.0
2014-07-15 14:30:00,13.88,13.9,13.86,13.89,12200.0,13.88,13.9,13.86,13.89,12200.0
2014-07-15 15:00:00,13.88,13.9,13.85,13.9,36900.0,13.88,13.9,13.85,13.9,36900.0
2014-07-15 15:30:00,13.9,13.9,13.85,13.87,60300.0,13.9,13.9,13.85,13.87,60300.0
2014-07-16 09:30:00,13.93,13.98,13.75,13.77,47100.0,13.93,13.98,13.75,13.77,47100.0
2014-07-16 10:00:00,13.77,13.84,13.71,13.71,35800.0,13.77,13.84,13.71,13.71,35800.0
2014-07-16 10:30:00,13.71,13.75,13.54,13.59,76500.0,13.71,13.75,13.54,13.59,76500.0
2014-07-16 11:00:00,13.59,13.69,13.51,13.56,62800.0,13.59,13.69,13.51,13.56,62800.0
2014-07-16 11:30:00,13.56,13.62,13.51,13.62,34400.0,13.56,13.62,13.51,13.62,34400.0
2014-07-16 12:00:00,13.62,13.68,13.61,13.64,23000.0,13.62,13.68,13.61,13.64,23000.0
2014-07-16 12:30:00,13.63,13.66,13.61,13.64,27500.0,13.63,13.66,13.61,13.64,27500.0
2014-07-16 13:00:00,13.65,13.68,13.6,13.63,29900.0,13.65,13.68,13.6,13.63,29900.0
2014-07-16 13:30:00,13.62,13.69,13.62,13.69,28500.0,13.62,13.69,13.62,13.69,28500.0
2014-07-16 14:00:00,13.69,13.71,13.64,13.67,30300.0,13.69,13.71,13.64,13.67,30300.0
2014-07-16 14:30:00,13.68,13.69,13.61,13.62,36900.0,13.68,13.69,13.61,13.62,36900.0
2014-07-16 15:00:00,13.63,13.72,13.62,13.7,51700.0,13.63,13.72,13.62,13.7,51700.0
2014-07-16 15:30:00,13.69,13.73,13.65,13.67,146200.0,13.69,13.73,13.65,13.67,146200.0
2014-07-17 09:30:00,13.55,13.81,13.51,13.77,46900.0,13.55,13.81,13.51,13.77,46900.0
2014-07-17 10:00:00,13.77,13.77,13.56,13.69,17600.0,13.77,13.77,13.56,13.69,17600.0
2014-07-17 10:30:00,13.7,13.71,13.63,13.71,10400.0,13.7,13.71,13.63,13.71,10400.0
2014-07-17 11:00:00,13.71,13.71,13.6,13.62,13400.0,13.71,13.71,13.6,13.62,13400.0
2014-07-17 11:30:00,13.59,13.66,13.51,13.62,18900.0,13.59,13.66,13.51,13.62,18900.0
2014-07-17 12:00:00,13.6,13.66,13.57,13.6,15100.0,13.6,13.66,13.57,13.6,15100.0
2014-07-17 12:30:00,13.61,13.68,13.61,13.68,8900.0,13.61,13.68,13.61,13.68,8900.0
2014-07-17 13:00:00,13.68,13.76,13.65,13.76,20100.0,13.68,13.76,13.65,13.76,20100.0
2014-07-17 13:30:00,13.76,13.79,13.71,13.73,31100.0,13.76,13.79,13.71,13.73,31100.0
2014-07-17 14:00:00,13.72,13.73,13.65,13.69,15500.0,13.72,13.73,13.65,13.69,15500.0
2014-07-17 14:30:00,13.71,13.75,13.68,13.72,18100.0,13.71,13.75,13.68,13.72,18100.0
2014-07-17 15:00:00,13.72,13.72,13.57,13.58,35700.0,13.72,13.72,13.57,13.58,35700.0
2014-07-17 15:30:00,13.58,13.6,13.53,13.57,109200.0,13.58,13.6,13.53,13.57,109200.0
2014-07-18 09:30:00,13.44,13.75,13.41,13.65,135900.0,13.44,13.75,13.41,13.65,135900.0
2014-07-18 10:00:00,13.66,13.79,13.66,13.74,33400.0,13.66,13.79,13.66,13.74,33400.0
2014-07-18 10:30:00,13.75,13.76,13.66,13.76,13900.0,13.75,13.76,13.66,13.76,13900.0
2014-07-18 11:00:00,13.77,13.77,13.69,13.73,21400.0,13.77,13.77,13.69,13.73,21400.0
2014-07-18 11:30:00,13.7,13.76,13.69,13.7,13700.0,13.7,13.76,13.69,13.7,13700.0
2014-07-18 12:00:00,13.7,13.71,13.62,13.64,40300.0,13.7,13.71,13.62,13.64,40300.0
2014-07-18 12:30:00,13.64,13.66,13.58,13.58,25600.0,13.64,13.66,13.58,13.58,25600.0
2014-07-18 13:00:00,13.57,13.59,13.5,13.54,41800.0,13.57,13.59,13.5,13.54,41800.0
2014-07-18 13:30:00,13.54,13.56,13.52,13.54,28100.0,13.54,13.56,13.52,13.54,28100.0
2014-07-18 14:00:00,13.53,13.58,13.52,13.54,35500.0,13.53,13.58,13.52,13.54,35500.0
2014-07-18 14:30:00,13.55,13.57,13.53,13.53,15200.0,13.55,13.57,13.53,13.53,15200.0
2014-07-18 15:00:00,13.53,13.64,13.53,13.63,66800.0,13.53,13.64,13.53,13.63,66800.0
2014-07-18 15:30:00,13.63,13.71,13.61,13.65,88900.0,13.63,13.71,13.61,13.65,88900.0
2014-07-21 09:30:00,13.6,14.0,13.6,13.95,65400.0,13.6,14.0,13.6,13.95,65400.0
2014-07-21 10:00:00,13.93,14.04,13.88,13.89,75100.0,13.93,14.04,13.88,13.89,75100.0
2014-07-21 10:30:00,13.9,13.92,13.74,13.76,55200.0,13.9,13.92,13.74,13.76,55200.0
2014-07-21 11:00:00,13.76,13.93,13.75,13.91,46100.0,13.76,13.93,13.75,13.91,46100.0
2014-07-21 11:30:00,13.91,13.91,13.76,13.82,79900.0,13.91,13.91,13.76,13.82,79900.0
2014-07-21 12:00:00,13.82,13.82,13.68,13.72,16400.0,13.82,13.82,13.68,13.72,16400.0
2014-07-21 12:30:00,13.72,13.88,13.64,13.74,114200.0,13.72,13.88,13.64,13.74,114200.0
2014-07-21 13:00:00,13.73,13.83,13.73,13.82,28000.0,13.73,13.83,13.73,13.82,28000.0
2014-07-21 13:30:00,13.82,13.89,13.8,13.85,33400.0,13.82,13.89,13.8,13.85,33400.0
2014-07-21 14:00:00,13.85,13.92,13.79,13.8,87900.0,13.85,13.92,13.79,13.8,87900.0
2014-07-21 14:30:00,13.8,13.81,13.75,13.79,167300.0,13.8,13.81,13.75,13.79,167300.0
2014-07-21 15:00:00,13.8,13.8,13.72,13.76,150900.0,13.8,13.8,13.72,13.76,150900.0
2014-07-21 15:30:00,13.76,13.81,13.67,13.76,289000.0,13.76,13.81,13.67,13.76,289000.0
2014-07-22 09:30:00,13.75,13.75,12.85,12.99,403400.0,13.75,13.75,12.85,12.99,403400.0
2014-07-22 10:00:00,12.97,13.06,12.85,13.02,155000.0,12.97,13.06,12.85,13.02,155000.0
2014-07-22 10:30:00,13.01,13.21,12.9,13.17,186600.0,13.01,13.21,12.9,13.17,186600.0
2014-07-22 11:00:00,13.16,13.16,13.06,13.06,82700.0,13.16,13.16,13.06,13.06,82700.0
2014-07-22 11:30:00,13.06,13.16,13.06,13.12,68800.0,13.06,13.16,13.06,13.12,68800.0
2014-07-22 12:00:00,13.13,13.37,13.08,13.3,132000.0,13.13,13.37,13.08,13.3,132000.0
2014-07-22 12:30:00,13.31,13.46,13.3,13.4,94600.0,13.31,13.46,13.3,13.4,94600.0
2014-07-22 13:00:00,13.39,13.5,13.32,13.5,65900.0,13.39,13.5,13.32,13.5,65900.0
2014-07-22 13:30:00,13.5,13.59,13.41,13.43,71500.0,13.5,13.59,13.41,13.43,71500.0
2014-07-22 14:00:00,13.43,13.68,13.43,13.64,129400.0,13.43,13.68,13.43,13.64,129400.0
2014-07-22 14:30:00,13.63,13.69,13.5,13.6,101300.0,13.63,13.69,13.5,13.6,101300.0
2014-07-22 15:00:00,13.6,13.63,13.53,13.58,104300.0,13.6,13.63,13.53,13.58,104300.0
2014-07-22 15:30:00,13.57,13.6,13.41,13.44,208300.0,13.57,13.6,13.41,13.44,208300.0
2014-07-23 09:30:00,13.43,13.43,12.94,12.96,151000.0,13.43,13.43,12.94,12.96,151000.0
2014-07-23 10:00:00,12.96,13.04,12.85,12.87,112700.0,12.96,13.04,12.85,12.87,112700.0
2014-07-23 10:30:00,12.89,12.96,12.88,12.88,65000.0,12.89,12.96,12.88,12.88,65000.0
2014-07-23 11:00:00,12.89,12.9,12.8,12.82,65800.0,12.89,12.9,12.8,12.82,65800.0
2014-07-23 11:30:00,12.82,12.91,12.8,12.88,90600.0,12.82,12.91,12.8,12.88,90600.0
2014-07-23 12:00:00,12.85,12.85,12.81,12.82,41300.0,12.85,12.85,12.81,12.82,41300.0
2014-07-23 12:30:00,12.82,12.83,12.74,12.78,59200.0,12.82,12.83,12.74,12.78,59200.0
2014-07-23 13:00:00,12.79,12.8,12.71,12.73,31500.0,12.79,12.8,12.71,12.73,31500.0
2014-07-23 13:30:00,12.73,12.78,12.72,12.73,27300.0,12.73,12.78,12.72,12.73,27300.0
2014-07-23 14:00:00,12.74,12.76,12.7,12.72,86700.0,12.74,12.76,12.7,12.72,86700.0
2014-07-23 14:30:00,12.72,12.72,12.65,12.67,60800.0,12.72,12.72,12.65,12.67,60800.0
2014-07-23 15:00:00,12.67,12.71,12.67,12.7,63800.0,12.67,12.71,12.67,12.7,63800.0
2014-07-23 15:30:00,12.69,12.7,12.53,12.53,303800.0,12.69,12.7,12.53,12.53,303800.0
2014-07-24 09:30:00,12.56,12.7,12.51,12.66,213700.0,12.56,12.7,12.51,12.66,213700.0
2014-07-24 10:00:00,12.64,12.7,12.56,12.6,33800.0,12.64,12.7,12.56,12.6,33800.0
2014-07-24 10:30:00,12.6,12.6,12.44,12.49,61800.0,12.6,12.6,12.44,12.49,61800.0
2014-07-24 11:00:00,12.48,12.57,12.47,12.5,45000.0,12.48,12.57,12.47,12.5,45000.0
2014-07-24 11:30:00,12.51,12.53,12.47,12.53,20200.0,12.51,12.53,12.47,12.53,20200.0
2014-07-24 12:00:00,12.51,12.64,12.51,12.64,57500.0,12.51,12.64,12.51,12.64,57500.0
2014-07-24 12:30:00,12.64,12.68,12.6,12.67,53000.0,12.64,12.68,12.6,12.67,53000.0
2014-07-24 13:00:00,12.67,12.7,12.6,12.61,40500.0,12.67,12.7,12.6,12.61,40500.0
2014-07-24 13:30:00,12.61,12.7,12.61,12.7,33900.0,12.61,12.7,12.61,12.7,33900.0
2014-07-24 14:00:00,12.7,12.71,12.6,12.66,60800.0,12.7,12.71,12.6,12.66,60800.0
2014-07-24 14:30:00,12.67,12.67,12.6,12.65,43100.0,12.67,12.67,12.6,12.65,43100.0
2014-07-24 15:00:00,12.65,12.68,12.63,12.65,45700.0,12.65,12.68,12.63,12.65,45700.0
2014-07-24 15:30:00,12.65,12.77,12.64,12.72,177700.0,12.65,12.77,12.64,12.72,177700.0
2014-07-25 09:30:00,12.6,12.61,12.34,12.39,59200.0,12.6,12.61,12.34,12.39,59200.0
2014-07-25 10:00:00,12.38,12.4,12.31,12.35,44000.0,12.38,12.4,12.31,12.35,44000.0
2014-07-25 10:30:00,12.35,12.38,12.3,12.34,51800.0,12.35,12.38,12.3,12.34,51800.0
2014-07-25 11:00:00,12.36,12.36,12.28,12.32,33300.0,12.36,12.36,12.28,12.32,33300.0
2014-07-25 11:30:00,12.32,12.37,12.3,12.35,40000.0,12.32,12.37,12.3,12.35,40000.0
2014-07-25 12:00:00,12.35,12.46,12.35,12.41,29400.0,12.35,12.46,12.35,12.41,29400.0
2014-07-25 12:30:00,12.41,12.46,12.39,12.44,69000.0,12.41,12.46,12.39,12.44,69000.0
2014-07-25 13:00:00,12.45,12.45,12.39,12.4,21800.0,12.45,12.45,12.39,12.4,21800.0
2014-07-25 13:30:00,12.4,12.4,12.33,12.37,27800.0,12.4,12.4,12.33,12.37,27800.0
2014-07-25 14:00:00,12.37,12.37,12.33,12.34,22600.0,12.37,12.37,12.33,12.34,22600.0
2014-07-25 14:30:00,12.34,12.34,12.28,12.3,35600.0,12.34,12.34,12.28,12.3,35600.0
2014-07-25 15:00:00,12.3,12.31,12.24,12.25,40400.0,12.3,12.31,12.24,12.25,40400.0
2014-07-25 15:30:00,12.24,12.25,12.19,12.24,180000.0,12.24,12.25,12.19,12.24,180000.0
2014-07-28 09:30:00,12.23,12.23,12.12,12.15,42200.0,12.23,12.23,12.12,12.15,42200.0
2014-07-28 10:00:00,12.14,12.14,11.99,12.01,67600.0,12.14,12.14,11.99,12.01,67600.0
2014-07-28 10:30:00,12.01,12.16,11.98,12.12,53800.0,12.01,12.16,11.98,12.12,53800.0
2014-07-28 11:00:00,12.09,12.21,12.09,12.21,17800.0,12.09,12.21,12.09,12.21,17800.0
2014-07-28 11:30:00,12.22,12.23,12.09,12.18,48000.0,12.22,12.23,12.09,12.18,48000.0
2014-07-28 12:00:00,12.18,12.2,12.12,12.17,23400.0,12.18,12.2,12.12,12.17,23400.0
2014-07-28 12:30:00,12.17,12.17,12.06,12.11,20900.0,12.17,12.17,12.06,12.11,20900.0
2014-07-28 13:00:00,12.13,12.16,12.09,12.16,17800.0,12.13,12.16,12.09,12.16,17800.0
2014-07-28 13:30:00,12.17,12.24,12.17,12.19,21900.0,12.17,12.24,12.17,12.19,21900.0
2014-07-28 14:00:00,12.18,12.2,12.15,12.17,15400.0,12.18,12.2,12.15,12.17,15400.0
2014-07-28 14:30:00,12.16,12.19,12.14,12.19,29700.0,12.16,12.19,12.14,12.19,29700.0
2014-07-28 15:00:00,12.18,12.19,12.13,12.14,35000.0,12.18,12.19,12.13,12.14,35000.0
2014-07-28 15:30:00,12.14,12.18,12.1,12.13,91500.0,12.14,12.18,12.1,12.13,91500.0
2014-07-29 09:30:00,12.12,12.34,12.0,12.26,30700.0,12.12,12.34,12.0,12.26,30700.0
2014-07-29 10:00:00,12.27,12.28,12.23,12.25,17000.0,12.27,12.28,12.23,12.25,17000.0
2014-07-29 10:30:00,12.24,12.27,12.19,12.19,21900.0,12.24,12.27,12.19,12.19,21900.0
2014-07-29 11:00:00,12.19,12.26,12.12,12.13,48000.0,12.19,12.26,12.12,12.13,48000.0
2014-07-29 11:30:00,12.11,12.22,12.09,12.21,25000.0,12.11,12.22,12.09,12.21,25000.0
2014-07-29 12:00:00,12.22,12.24,12.18,12.23,13400.0,12.22,12.24,12.18,12.23,13400.0
2014-07-29 12:30:00,12.23,12.27,12.21,12.24,18600.0,12.23,12.27,12.21,12.24,18600.0
2014-07-29 13:00:00,12.24,12.24,12.17,12.17,14900.0,12.24,12.24,12.17,12.17,14900.0
2014-07-29 13:30:00,12.17,12.18,12.15,12.15,22000.0,12.17,12.18,12.15,12.15,22000.0
2014-07-29 14:00:00,12.15,12.18,12.08,12.12,27300.0,12.15,12.18,12.08,12.12,27300.0
2014-07-29 14:30:00,12.13,12.14,12.11,12.13,10800.0,12.13,12.14,12.11,12.13,10800.0
2014-07-29 15:00:00,12.12,12.15,12.12,12.13,35800.0,12.12,12.15,12.12,12.13,35800.0
2014-07-29 15:30:00,12.13,12.17,12.08,12.09,73000.0,12.13,12.17,12.08,12.09,73000.0
2014-07-30 09:30:00,12.2,12.3,12.14,12.18,18600.0,12.2,12.3,12.14,12.18,18600.0
2014-07-30 10:00:00,12.16,12.16,12.03,12.12,40400.0,12.16,12.16,12.03,12.12,40400.0
2014-07-30 10:30:00,12.12,12.16,12.02,12.04,23000.0,12.12,12.16,12.02,12.04,23000.0
2014-07-30 11:00:00,12.03,12.05,12.0,12.05,14200.0,12.03,12.05,12.0,12.05,14200.0
2014-07-30 11:30:00,12.05,12.07,11.99,12.0,27200.0,12.05,12.07,11.99,12.0,27200.0
2014-07-30 12:00:00,11.99,12.03,11.95,12.0,48600.0,11.99,12.03,11.95,12.0,48600.0
2014-07-30 12:30:00,12.0,12.02,11.94,11.95,22500.0,12.0,12.02,11.94,11.95,22500.0
2014-07-30 13:00:00,11.95,11.98,11.93,11.98,21500.0,11.95,11.98,11.93,11.98,21500.0
2014-07-30 13:30:00,12.0,12.02,11.97,12.02,10800.0,12.0,12.02,11.97,12.02,10800.0
2014-07-30 14:00:00,12.0,12.04,11.97,12.01,23100.0,12.0,12.04,11.97,12.01,23100.0
2014-07-30 14:30:00,12.0,12.02,11.95,12.0,17400.0,12.0,12.02,11.95,12.0,17400.0
2014-07-30 15:00:00,12.0,12.0,11.93,11.95,43700.0,12.0,12.0,11.93,11.95,43700.0
2014-07-30 15:30:00,11.96,11.99,11.91,11.96,127100.0,11.96,11.99,11.91,11.96,127100.0
2014-07-31 09:30:00,11.87,11.9,11.68,11.78,79000.0,11.87,11.9,11.68,11.78,79000.0
2014-07-31 10:00:00,11.73,11.76,11.62,11.66,67600.0,11.73,11.76,11.62,11.66,67600.0
2014-07-31 10:30:00,11.65,11.66,11.53,11.53,70100.0,11.65,11.66,11.53,11.53,70100.0
2014-07-31 11:00:00,11.54,11.59,11.51,11.54,39400.0,11.54,11.59,11.51,11.54,39400.0
2014-07-31 11:30:00,11.54,11.57,11.51,11.51,47400.0,11.54,11.57,11.51,11.51,47400.0
2014-07-31 12:00:00,11.51,11.52,11.44,11.45,47600.0,11.51,11.52,11.44,11.45,47600.0
2014-07-31 12:30:00,11.44,11.59,11.44,11.59,15900.0,11.44,11.59,11.44,11.59,15900.0
2014-07-31 13:00:00,11.58,11.59,11.54,11.58,33100.0,11.58,11.59,11.54,11.58,33100.0
2014-07-31 13:30:00,11.59,11.67,11.59,11.67,23500.0,11.59,11.67,11.59,11.67,23500.0
2014-07-31 14:00:00,11.66,11.69,11.63,11.69,28000.0,11.66,11.69,11.63,11.69,28000.0
2014-07-31 14:30:00,11.68,11.69,11.61,11.62,21500.0,11.68,11.69,11.61,11.62,21500.0
2014-07-31 15:00:00,11.62,11.66,11.56,11.58,41600.0,11.62,11.66,11.56,11.58,41600.0
2014-07-31 15:30:00,11.58,11.62,11.5,11.5,180900.0,11.58,11.62,11.5,11.5,180900.0
2014-08-01 09:30:00,11.51,11.63,11.3,11.55,40000.0,11.51,11.63,11.3,11.55,40000.0
2014-08-01 10:00:00,11.55,11.55,11.33,11.43,58200.0,11.55,11.55,11.33,11.43,58200.0
2014-08-01 10:30:00,11.42,11.42,11.33,11.33,33300.0,11.42,11.42,11.33,11.33,33300.0
2014-08-01 11:00:00,11.33,11.35,11.27,11.32,25300.0,11.33,11.35,11.27,11.32,25300.0
2014-08-01 11:30:00,11.32,11.36,11.29,11.34,25200.0,11.32,11.36,11.29,11.34,25200.0
2014-08-01 12:00:00,11.34,11.38,11.32,11.35,18400.0,11.34,11.38,11.32,11.35,18400.0
2014-08-01 12:30:00,11.36,11.41,11.35,11.41,26500.0,11.36,11.41,11.35,11.41,26500.0
2014-08-01 13:00:00,11.41,11.44,11.38,11.44,11800.0,11.41,11.44,11.38,11.44,11800.0
2014-08-01 13:30:00,11.45,11.45,11.4,11.43,8000.0,11.45,11.45,11.4,11.43,8000.0
2014-08-01 14:00:00,11.43,11.49,11.4,11.45,24200.0,11.43,11.49,11.4,11.45,24200.0
2014-08-01 14:30:00,11.46,11.51,11.45,11.49,49900.0,11.46,11.51,11.45,11.49,49900.0
2014-08-01 15:00:00,11.49,11.53,11.49,11.51,23700.0,11.49,11.53,11.49,11.51,23700.0
2014-08-01 15:30:00,11.51,11.52,11.44,11.47,102700.0,11.51,11.52,11.44,11.47,102700.0
2014-08-04 09:30:00,11.48,11.62,11.41,11.43,28500.0,11.48,11.62,11.41,11.43,28500.0
2014-08-04 10:00:00,11.43,11.47,11.39,11.41,30800.0,11.43,11.47,11.39,11.41,30800.0
2014-08-04 10:30:00,11.42,11.43,11.28,11.35,47500.0,11.42,11.43,11.28,11.35,47500.0
2014-08-04 11:00:00,11.35,11.37,11.28,11.36,20100.0,11.35,11.37,11.28,11.36,20100.0
2014-08-04 11:30:00,11.37,11.42,11.36,11.42,16300.0,11.37,11.42,11.36,11.42,16300.0
2014-08-04 12:00:00,11.41,11.49,11.41,11.47,19300.0,11.41,11.49,11.41,11.47,19300.0
2014-08-04 12:30:00,11.49,11.49,11.43,11.44,15200.0,11.49,11.49,11.43,11.44,15200.0
2014-08-04 13:00:00,11.46,11.47,11.43,11.46,6200.0,11.46,11.47,11.43,11.46,6200.0
2014-08-04 13:30:00,11.45,11.53,11.45,11.53,17700.0,11.45,11.53,11.45,11.53,17700.0
2014-08-04 14:00:00,11.52,11.54,11.5,11.52,12400.0,11.52,11.54,11.5,11.52,12400.0
2014-08-04 14:30:00,11.54,11.6,11.53,11.6,18000.0,11.54,11.6,11.53,11.6,18000.0
2014-08-04 15:00:00,11.58,11.67,11.58,11.63,31100.0,11.58,11.67,11.58,11.63,31100.0
2014-08-04 15:30:00,11.63,11.64,11.56,11.57,98100.0,11.63,11.64,11.56,11.57,98100.0
2014-08-05 09:30:00,11.54,11.63,11.5,11.52,38000.0,11.54,11.63,11.5,11.52,38000.0
2014-08-05 10:00:00,11.53,11.69,11.5,11.68,16200.0,11.53,11.69,11.5,11.68,16200.0
2014-08-05 10:30:00,11.67,11.7,11.54,11.58,8900.0,11.67,11.7,11.54,11.58,8900.0
2014-08-05 11:00:00,11.6,11.68,11.57,11.62,10700.0,11.6,11.68,11.57,11.62,10700.0
2014-08-05 11:30:00,11.59,11.6,11.52,11.52,24900.0,11.59,11.6,11.52,11.52,24900.0
2014-08-05 12:00:00,11.53,11.54,11.43,11.45,17900.0,11.53,11.54,11.43,11.45,17900.0
2014-08-05 12:30:00,11.46,11.47,11.41,11.47,13900.0,11.46,11.47,11.41,11.47,13900.0
2014-08-05 13:00:00,11.47,11.5,11.42,11.5,8500.0,11.47,11.5,11.42,11.5,8500.0
2014-08-05 13:30:00,11.49,11.49,11.39,11.42,20400.0,11.49,11.49,11.39,11.42,20400.0
2014-08-05 14:00:00,11.42,11.45,11.39,11.45,38500.0,11.42,11.45,11.39,11.45,38500.0
2014-08-05 14:30:00,11.47,11.49,11.42,11.46,11000.0,11.47,11.49,11.42,11.46,11000.0
2014-08-05 15:00:00,11.45,11.48,11.41,11.46,17600.0,11.45,11.48,11.41,11.46,17600.0
2014-08-05 15:30:00,11.46,11.5,11.44,11.48,118100.0,11.46,11.5,11.44,11.48,118100.0
2014-08-06 09:30:00,11.41,11.58,11.35,11.46,17800.0,11.41,11.58,11.35,11.46,17800.0
2014-08-06 10:00:00,11.48,11.57,11.48,11.57,12500.0,11.48,11.57,11.48,11.57,12500.0
2014-08-06 10:30:00,11.58,11.62,11.52,11.61,17700.0,11.58,11.62,11.52,11.61,17700.0
2014-08-06 11:00:00,11.61,11.64,11.59,11.61,19900.0,11.61,11.64,11.59,11.61,19900.0
2014-08-06 11:30:00,11.62,11.68,11.62,11.67,17800.0,11.62,11.68,11.62,11.67,17800.0
2014-08-06 12:00:00,11.67,11.69,11.63,11.65,27700.0,11.67,11.69,11.63,11.65,27700.0
2014-08-06 12:30:00,11.66,11.68,11.63,11.63,16600.0,11.66,11.68,11.63,11.63,16600.0
2014-08-06 13:00:00,11.64,11.66,11.63,11.63,18400.0,11.64,11.66,11.63,11.63,18400.0
2014-08-06 13:30:00,11.63,11.67,11.61,11.61,15600.0,11.63,11.67,11.61,11.61,15600.0
2014-08-06 14:00:00,11.6,11.62,11.58,11.62,11600.0,11.6,11.62,11.58,11.62,11600.0
2014-08-06 14:30:00,11.61,11.64,11.6,11.64,17900.0,11.61,11.64,11.6,11.64,17900.0
2014-08-06 15:00:00,11.63,11.67,11.63,11.66,57800.0,11.63,11.67,11.63,11.66,57800.0
2014-08-06 15:30:00,11.66,11.68,11.65,11.67,83500.0,11.66,11.68,11.65,11.67,83500.0
2014-08-07 09:30:00,11.69,11.87,11.68,11.81,46100.0,11.69,11.87,11.68,11.81,46100.0
2014-08-07 10:00:00,11.82,11.84,11.75,11.79,20300.0,11.82,11.84,11.75,11.79,20300.0
2014-08-07 10:30:00,11.78,11.8,11.72,11.75,37100.0,11.78,11.8,11.72,11.75,37100.0
2014-08-07 11:00:00,11.73,11.77,11.7,11.73,28300.0,11.73,11.77,11.7,11.73,28300.0
2014-08-07 11:30:00,11.72,11.77,11.7,11.75,30600.0,11.72,11.77,11.7,11.75,30600.0
2014-08-07 12:00:00,11.74,11.75,11.71,11.74,16200.0,11.74,11.75,11.71,11.74,16200.0
2014-08-07 12:30:00,11.74,11.76,11.71,11.72,21500.0,11.74,11.76,11.71,11.72,21500.0
2014-08-07 13:00:00,11.72,11.76,11.71,11.76,33500.0,11.72,11.76,11.71,11.76,33500.0
2014-08-07 13:30:00,11.74,11.78,11.74,11.78,18500.0,11.74,11.78,11.74,11.78,18500.0
2014-08-07 14:00:00,11.77,11.77,11.72,11.74,32800.0,11.77,11.77,11.72,11.74,32800.0
2014-08-07 14:30:00,11.74,11.74,11.71,11.72,56600.0,11.74,11.74,11.71,11.72,56600.0
2014-08-07 15:00:00,11.72,11.76,11.71,11.73,188100.0,11.72,11.76,11.71,11.73,188100.0
2014-08-07 15:30:00,11.73,11.79,11.57,11.78,434000.0,11.73,11.79,11.57,11.78,434000.0
2014-08-08 09:30:00,11.76,11.83,11.71,11.75,40400.0,11.76,11.83,11.71,11.75,40400.0
2014-08-08 10:00:00,11.75,11.79,11.71,11.74,38600.0,11.75,11.79,11.71,11.74,38600.0
2014-08-08 10:30:00,11.74,11.78,11.72,11.73,11900.0,11.74,11.78,11.72,11.73,11900.0
2014-08-08 11:00:00,11.74,11.77,11.73,11.75,21100.0,11.74,11.77,11.73,11.75,21100.0
2014-08-08 11:30:00,11.75,11.78,11.75,11.76,32900.0,11.75,11.78,11.75,11.76,32900.0
2014-08-08 12:00:00,11.75,11.76,11.74,11.74,16600.0,11.75,11.76,11.74,11.74,16600.0
2014-08-08 12:30:00,11.75,11.76,11.74,11.76,22600.0,11.75,11.76,11.74,11.76,22600.0
2014-08-08 13:00:00,11.76,11.77,11.74,11.77,26900.0,11.76,11.77,11.74,11.77,26900.0
2014-08-08 13:30:00,11.77,11.81,11.75,11.79,32100.0,11.77,11.81,11.75,11.79,32100.0
2014-08-08 14:00:00,11.8,11.82,11.79,11.82,19600.0,11.8,11.82,11.79,11.82,19600.0
2014-08-08 14:30:00,11.82,11.82,11.79,11.8,17600.0,11.82,11.82,11.79,11.8,17600.0
2014-08-08 15:00:00,11.8,11.82,11.79,11.81,13700.0,11.8,11.82,11.79,11.81,13700.0
2014-08-08 15:30:00,11.8,11.83,11.78,11.8,147300.0,11.8,11.83,11.78,11.8,147300.0
2014-08-11 09:30:00,11.89,12.01,11.8,11.98,30000.0,11.89,12.01,11.8,11.98,30000.0
2014-08-11 10:00:00,12.02,12.11,12.02,12.06,28700.0,12.02,12.11,12.02,12.06,28700.0
2014-08-11 10:30:00,12.06,12.1,12.05,12.06,13700.0,12.06,12.1,12.05,12.06,13700.0
2014-08-11 11:00:00,12.06,12.13,12.05,12.09,22600.0,12.06,12.13,12.05,12.09,22600.0
2014-08-11 11:30:00,12.09,12.09,12.0,12.07,34300.0,12.09,12.09,12.0,12.07,34300.0
2014-08-11 12:00:00,12.07,12.07,12.01,12.03,10900.0,12.07,12.07,12.01,12.03,10900.0
2014-08-11 12:30:00,12.02,12.04,11.99,12.01,21300.0,12.02,12.04,11.99,12.01,21300.0
2014-08-11 13:00:00,12.01,12.11,12.01,12.01,63600.0,12.01,12.11,12.01,12.01,63600.0
2014-08-11 13:30:00,12.02,12.08,11.99,12.01,24900.0,12.02,12.08,11.99,12.01,24900.0
2014-08-11 14:00:00,12.01,12.01,11.95,11.95,17500.0,12.01,12.01,11.95,11.95,17500.0
2014-08-11 14:30:00,11.94,11.95,11.92,11.95,17100.0,11.94,11.95,11.92,11.95,17100.0
2014-08-11 15:00:00,11.94,11.99,11.94,11.99,18500.0,11.94,11.99,11.94,11.99,18500.0
2014-08-11 15:30:00,11.98,12.0,11.97,11.99,89600.0,11.98,12.0,11.97,11.99,89600.0
2014-08-12 09:30:00,11.91,12.0,11.86,11.89,15800.0,11.91,12.0,11.86,11.89,15800.0
2014-08-12 10:00:00,11.89,11.91,11.81,11.87,24300.0,11.89,11.91,11.81,11.87,24300.0
2014-08-12 10:30:00,11.87,11.88,11.76,11.76,28600.0,11.87,11.88,11.76,11.76,28600.0
2014-08-12 11:00:00,11.76,11.77,11.66,11.67,24600.0,11.76,11.77,11.66,11.67,24600.0
2014-08-12 11:30:00,11.67,11.74,11.66,11.74,29400.0,11.67,11.74,11.66,11.74,29400.0
2014-08-12 12:00:00,11.72,11.81,11.69,11.79,30000.0,11.72,11.81,11.69,11.79,30000.0
2014-08-12 12:30:00,11.79,11.82,11.76,11.77,11300.0,11.79,11.82,11.76,11.77,11300.0
2014-08-12 13:00:00,11.76,11.8,11.76,11.79,8600.0,11.76,11.8,11.76,11.79,8600.0
2014-08-12 13:30:00,11.78,11.8,11.75,11.79,11000.0,11.78,11.8,11.75,11.79,11000.0
2014-08-12 14:00:00,11.79,11.79,11.7,11.7,14000.0,11.79,11.79,11.7,11.7,14000.0
2014-08-12 14:30:00,11.71,11.76,11.7,11.76,18000.0,11.71,11.76,11.7,11.76,18000.0
2014-08-12 15:00:00,11.75,11.84,11.74,11.84,45200.0,11.75,11.84,11.74,11.84,45200.0
2014-08-12 15:30:00,11.83,11.87,11.8,11.82,45200.0,11.83,11.87,11.8,11.82,45200.0
2014-08-13 09:30:00,11.81,11.96,11.72,11.81,25100.0,11.81,11.96,11.72,11.81,25100.0
2014-08-13 10:00:00,11.81,11.89,11.81,11.89,40200.0,11.81,11.89,11.81,11.89,40200.0
2014-08-13 10:30:00,11.9,11.97,11.9,11.93,11800.0,11.9,11.97,11.9,11.93,11800.0
2014-08-13 11:00:00,11.93,11.95,11.92,11.94,6900.0,11.93,11.95,11.92,11.94,6900.0
2014-08-13 11:30:00,11.94,11.99,11.94,11.94,10400.0,11.94,11.99,11.94,11.94,10400.0
2014-08-13 12:00:00,11.93,11.93,11.88,11.9,9700.0,11.93,11.93,11.88,11.9,9700.0
2014-08-13 12:30:00,11.9,11.93,11.89,11.89,8400.0,11.9,11.93,11.89,11.89,8400.0
2014-08-13 13:00:00,11.88,11.91,11.88,11.9,9000.0,11.88,11.91,11.88,11.9,9000.0
2014-08-13 13:30:00,11.91,11.95,11.91,11.95,9900.0,11.91,11.95,11.91,11.95,9900.0
2014-08-13 14:00:00,11.94,11.95,11.89,11.92,11100.0,11.94,11.95,11.89,11.92,11100.0
2014-08-13 14:30:00,11.92,11.96,11.92,11.95,10400.0,11.92,11.96,11.92,11.95,10400.0
2014-08-13 15:00:00,11.95,11.95,11.92,11.92,7600.0,11.95,11.95,11.92,11.92,7600.0
2014-08-13 15:30:00,11.92,11.92,11.89,11.9,49400.0,11.92,11.92,11.89,11.9,49400.0
2014-08-14 09:30:00,11.86,11.95,11.82,11.89,8700.0,11.86,11.95,11.82,11.89,8700.0
2014-08-14 10:00:00,11.87,11.88,11.83,11.86,14600.0,11.87,11.88,11.83,11.86,14600.0
2014-08-14 10:30:00,11.87,11.87,11.8,11.8,8100.0,11.87,11.87,11.8,11.8,8100.0
2014-08-14 11:00:00,11.81,11.81,11.73,11.74,14400.0,11.81,11.81,11.73,11.74,14400.0
2014-08-14 11:30:00,11.75,11.75,11.65,11.65,20100.0,11.75,11.75,11.65,11.65,20100.0
2014-08-14 12:00:00,11.67,11.74,11.67,11.73,14500.0,11.67,11.74,11.67,11.73,14500.0
2014-08-14 12:30:00,11.72,11.74,11.71,11.74,8500.0,11.72,11.74,11.71,11.74,8500.0
2014-08-14 13:00:00,11.74,11.77,11.74,11.77,13700.0,11.74,11.77,11.74,11.77,13700.0
2014-08-14 13:30:00,11.76,11.76,11.71,11.73,16600.0,11.76,11.76,11.71,11.73,16600.0
2014-08-14 14:00:00,11.73,11.76,11.73,11.76,5100.0,11.73,11.76,11.73,11.76,5100.0
2014-08-14 14:30:00,11.76,11.78,11.74,11.78,10200.0,11.76,11.78,11.74,11.78,10200.0
2014-08-14 15:00:00,11.77,11.79,11.75,11.77,43100.0,11.77,11.79,11.75,11.77,43100.0
2014-08-14 15:30:00,11.76,11.8,11.75,11.79,45200.0,11.76,11.8,11.75,11.79,45200.0
2014-08-15 09:30:00,11.92,11.94,11.81,11.88,55500.0,11.92,11.94,11.81,11.88,55500.0
2014-08-15 10:00:00,11.9,11.96,11.89,11.96,19300.0,11.9,11.96,11.89,11.96,19300.0
2014-08-15 10:30:00,11.97,11.99,11.82,11.85,29400.0,11.97,11.99,11.82,11.85,29400.0
2014-08-15 11:00:00,11.84,11.85,11.73,11.78,26600.0,11.84,11.85,11.73,11.78,26600.0
2014-08-15 11:30:00,11.77,11.77,11.63,11.66,41600.0,11.77,11.77,11.63,11.66,41600.0
2014-08-15 12:00:00,11.68,11.74,11.63,11.74,14400.0,11.68,11.74,11.63,11.74,14400.0
2014-08-15 12:30:00,11.74,11.75,11.7,11.73,6600.0,11.74,11.75,11.7,11.73,6600.0
2014-08-15 13:00:00,11.72,11.74,11.69,11.71,12400.0,11.72,11.74,11.69,11.71,12400.0
2014-08-15 13:30:00,11.7,11.73,11.7,11.72,12500.0,11.7,11.73,11.7,11.72,12500.0
2014-08-15 14:00:00,11.72,11.78,11.72,11.77,6700.0,11.72,11.78,11.72,11.77,6700.0
2014-08-15 14:30:00,11.79,11.85,11.79,11.82,13500.0,11.79,11.85,11.79,11.82,13500.0
2014-08-15 15:00:00,11.81,11.83,11.79,11.81,9500.0,11.81,11.83,11.79,11.81,9500.0
2014-08-15 15:30:00,11.8,11.84,11.78,11.82,54900.0,11.8,11.84,11.78,11.82,54900.0
2014-08-18 09:30:00,11.85,11.88,11.74,11.74,31500.0,11.85,11.88,11.74,11.74,31500.0
2014-08-18 10:00:00,11.74,11.86,11.74,11.8,15900.0,11.74,11.86,11.74,11.8,15900.0
2014-08-18 10:30:00,11.8,11.89,11.8,11.88,15500.0,11.8,11.89,11.8,11.88,15500.0
2014-08-18 11:00:00,11.88,11.89,11.84,11.85,11900.0,11.88,11.89,11.84,11.85,11900.0
2014-08-18 11:30:00,11.86,11.88,11.79,11.8,11900.0,11.86,11.88,11.79,11.8,11900.0
2014-08-18 12:00:00,11.81,11.88,11.81,11.85,19400.0,11.81,11.88,11.81,11.85,19400.0
2014-08-18 12:30:00,11.85,11.86,11.84,11.85,6200.0,11.85,11.86,11.84,11.85,6200.0
2014-08-18 13:00:00,11.84,11.86,11.83,11.85,8400.0,11.84,11.86,11.83,11.85,8400.0
2014-08-18 13:30:00,11.86,11.87,11.84,11.85,8100.0,11.86,11.87,11.84,11.85,8100.0
2014-08-18 14:00:00,11.85,11.88,11.8,11.85,38700.0,11.85,11.88,11.8,11.85,38700.0
2014-08-18 14:30:00,11.84,11.84,11.8,11.8,11500.0,11.84,11.84,11.8,11.8,11500.0
2014-08-18 15:00:00,11.81,11.84,11.81,11.83,6500.0,11.81,11.84,11.81,11.83,6500.0
2014-08-18 15:30:00,11.83,11.89,11.81,11.89,38900.0,11.83,11.89,11.81,11.89,38900.0
2014-08-19 09:30:00,11.92,12.02,11.9,11.99,25500.0,11.92,12.02,11.9,11.99,25500.0
2014-08-19 10:00:00,11.97,11.99,11.9,11.9,13600.0,11.97,11.99,11.9,11.9,13600.0
2014-08-19 10:30:00,11.9,11.96,11.8,11.83,326400.0,11.9,11.96,11.8,11.83,326400.0
2014-08-19 11:00:00,11.83,11.9,11.81,11.9,12200.0,11.83,11.9,11.81,11.9,12200.0
2014-08-19 11:30:00,11.89,11.91,11.85,11.91,26200.0,11.89,11.91,11.85,11.91,26200.0
2014-08-19 12:00:00,11.91,11.92,11.88,11.9,17400.0,11.91,11.92,11.88,11.9,17400.0
2014-08-19 12:30:00,11.88,11.9,11.84,11.9,18600.0,11.88,11.9,11.84,11.9,18600.0
2014-08-19 13:00:00,11.9,11.9,11.83,11.84,16800.0,11.9,11.9,11.83,11.84,16800.0
2014-08-19 13:30:00,11.83,11.84,11.72,11.73,34300.0,11.83,11.84,11.72,11.73,34300.0
2014-08-19 14:00:00,11.74,11.84,11.73,11.83,31400.0,11.74,11.84,11.73,11.83,31400.0
2014-08-19 14:30:00,11.82,11.83,11.79,11.82,34500.0,11.82,11.83,11.79,11.82,34500.0
2014-08-19 15:00:00,11.82,11.85,11.81,11.83,21700.0,11.82,11.85,11.81,11.83,21700.0
2014-08-19 15:30:00,11.83,11.86,11.81,11.85,42700.0,11.83,11.86,11.81,11.85,42700.0
2014-08-20 09:30:00,11.82,11.97,11.81,11.89,36100.0,11.82,11.97,11.81,11.89,36100.0
2014-08-20 10:00:00,11.88,11.92,11.81,11.89,19300.0,11.88,11.92,11.81,11.89,19300.0
2014-08-20 10:30:00,11.89,11.97,11.87,11.97,34600.0,11.89,11.97,11.87,11.97,34600.0
2014-08-20 11:00:00,11.97,11.97,11.82,11.82,20400.0,11.97,11.97,11.82,11.82,20400.0
2014-08-20 11:30:00,11.81,11.87,11.75,11.77,52900.0,11.81,11.87,11.75,11.77,52900.0
2014-08-20 12:00:00,11.77,11.88,11.77,11.88,21200.0,11.77,11.88,11.77,11.88,21200.0
2014-08-20 12:30:00,11.89,11.9,11.86,11.88,11500.0,11.89,11.9,11.86,11.88,11500.0
2014-08-20 13:00:00,11.88,11.9,11.86,11.89,267100.0,11.88,11.9,11.86,11.89,267100.0
2014-08-20 13:30:00,11.89,11.9,11.83,11.83,9500.0,11.89,11.9,11.83,11.83,9500.0
2014-08-20 14:00:00,11.82,11.86,11.76,11.86,34600.0,11.82,11.86,11.76,11.86,34600.0
2014-08-20 14:30:00,11.86,11.91,11.83,11.91,12900.0,11.86,11.91,11.83,11.91,12900.0
2014-08-20 15:00:00,11.91,11.94,11.9,11.93,18800.0,11.91,11.94,11.9,11.93,18800.0
2014-08-20 15:30:00,11.93,11.96,11.92,11.93,49500.0,11.93,11.96,11.92,11.93,49500.0
2014-08-21 09:30:00,11.92,11.95,11.8,11.93,17300.0,11.92,11.95,11.8,11.93,17300.0
2014-08-21 10:00:00,11.94,11.95,11.76,11.87,16200.0,11.94,11.95,11.76,11.87,16200.0
2014-08-21 10:30:00,11.89,11.93,11.87,11.91,39400.0,11.89,11.93,11.87,11.91,39400.0
2014-08-21 11:00:00,11.92,11.93,11.89,11.91,5500.0,11.92,11.93,11.89,11.91,5500.0
2014-08-21 11:30:00,11.92,11.95,11.92,11.93,6700.0,11.92,11.95,11.92,11.93,6700.0
2014-08-21 12:00:00,11.93,11.94,11.92,11.92,9400.0,11.93,11.94,11.92,11.92,9400.0
2014-08-21 12:30:00,11.93,11.94,11.9,11.91,8600.0,11.93,11.94,11.9,11.91,8600.0
2014-08-21 13:00:00,11.91,11.94,11.9,11.92,18200.0,11.91,11.94,11.9,11.92,18200.0
2014-08-21 13:30:00,11.93,11.93,11.87,11.9,14800.0,11.93,11.93,11.87,11.9,14800.0
2014-08-21 14:00:00,11.9,11.94,11.9,11.93,7300.0,11.9,11.94,11.9,11.93,7300.0
2014-08-21 14:30:00,11.94,11.94,11.88,11.89,19000.0,11.94,11.94,11.88,11.89,19000.0
2014-08-21 15:00:00,11.9,11.91,11.86,11.91,19500.0,11.9,11.91,11.86,11.91,19500.0
2014-08-21 15:30:00,11.91,11.92,11.87,11.89,51300.0,11.91,11.92,11.87,11.89,51300.0
2014-08-22 09:30:00,11.83,11.89,11.64,11.82,57900.0,11.83,11.89,11.64,11.82,57900.0
2014-08-22 10:00:00,11.83,11.83,11.55,11.71,118700.0,11.83,11.83,11.55,11.71,118700.0
2014-08-22 10:30:00,11.71,11.81,11.71,11.77,34600.0,11.71,11.81,11.71,11.77,34600.0
2014-08-22 11:00:00,11.78,11.81,11.75,11.79,24600.0,11.78,11.81,11.75,11.79,24600.0
2014-08-22 11:30:00,11.78,11.79,11.75,11.78,17700.0,11.78,11.79,11.75,11.78,17700.0
2014-08-22 12:00:00,11.79,11.81,11.75,11.78,25200.0,11.79,11.81,11.75,11.78,25200.0
2014-08-22 12:30:00,11.79,11.8,11.76,11.77,13000.0,11.79,11.8,11.76,11.77,13000.0
2014-08-22 13:00:00,11.77,11.79,11.76,11.78,12300.0,11.77,11.79,11.76,11.78,12300.0
2014-08-22 13:30:00,11.79,11.79,11.76,11.78,13500.0,11.79,11.79,11.76,11.78,13500.0
2014-08-22 14:00:00,11.78,11.8,11.76,11.78,31300.0,11.78,11.8,11.76,11.78,31300.0
2014-08-22 14:30:00,11.77,11.85,11.77,11.85,33500.0,11.77,11.85,11.77,11.85,33500.0
2014-08-22 15:00:00,11.85,11.85,11.83,11.84,26900.0,11.85,11.85,11.83,11.84,26900.0
2014-08-22 15:30:00,11.85,11.86,11.83,11.84,76600.0,11.85,11.86,11.83,11.84,76600.0
2014-08-25 09:30:00,11.88,11.88,11.76,11.84,29400.0,11.88,11.88,11.76,11.84,29400.0
2014-08-25 10:00:00,11.83,11.85,11.74,11.85,15000.0,11.83,11.85,11.74,11.85,15000.0
2014-08-25 10:30:00,11.85,11.89,11.82,11.87,15900.0,11.85,11.89,11.82,11.87,15900.0
2014-08-25 11:00:00,11.87,11.89,11.85,11.86,20500.0,11.87,11.89,11.85,11.86,20500.0
2014-08-25 11:30:00,11.85,11.86,11.79,11.8,11000.0,11.85,11.86,11.79,11.8,11000.0
2014-08-25 12:00:00,11.8,11.81,11.72,11.72,24900.0,11.8,11.81,11.72,11.72,24900.0
2014-08-25 12:30:00,11.73,11.75,11.72,11.75,12100.0,11.73,11.75,11.72,11.75,12100.0
2014-08-25 13:00:00,11.75,11.85,11.73,11.81,28100.0,11.75,11.85,11.73,11.81,28100.0
2014-08-25 13:30:00,11.82,11.86,11.81,11.84,22200.0,11.82,11.86,11.81,11.84,22200.0
2014-08-25 14:00:00,11.85,11.88,11.84,11.84,26700.0,11.85,11.88,11.84,11.84,26700.0
2014-08-25 14:30:00,11.84,11.85,11.79,11.84,11000.0,11.84,11.85,11.79,11.84,11000.0
2014-08-25 15:00:00,11.84,11.87,11.83,11.87,17300.0,11.84,11.87,11.83,11.87,17300.0
2014-08-25 15:30:00,11.87,11.89,11.86,11.88,79600.0,11.87,11.89,11.86,11.88,79600.0
2014-08-26 09:30:00,11.92,12.35,11.8,12.23,226300.0,11.92,12.35,11.8,12.23,226300.0
2014-08-26 10:00:00,12.21,12.26,12.1,12.16,38100.0,12.21,12.26,12.1,12.16,38100.0
2014-08-26 10:30:00,12.16,12.22,12.15,12.21,12900.0,12.16,12.22,12.15,12.21,12900.0
2014-08-26 11:00:00,12.22,12.23,12.2,12.21,13100.0,12.22,12.23,12.2,12.21,13100.0
2014-08-26 11:30:00,12.21,12.22,12.17,12.21,24200.0,12.21,12.22,12.17,12.21,24200.0
2014-08-26 12:00:00,12.2,12.2,12.15,12.16,15900.0,12.2,12.2,12.15,12.16,15900.0
2014-08-26 12:30:00,12.15,12.15,12.09,12.1,27200.0,12.15,12.15,12.09,12.1,27200.0
2014-08-26 13:00:00,12.1,12.1,12.06,12.1,13900.0,12.1,12.1,12.06,12.1,13900.0
2014-08-26 13:30:00,12.1,12.11,12.07,12.11,26900.0,12.1,12.11,12.07,12.11,26900.0
2014-08-26 14:00:00,12.11,12.13,12.11,12.11,18600.0,12.11,12.13,12.11,12.11,18600.0
2014-08-26 14:30:00,12.12,12.19,12.11,12.19,31900.0,12.12,12.19,12.11,12.19,31900.0
2014-08-26 15:00:00,12.18,12.26,12.15,12.26,40400.0,12.18,12.26,12.15,12.26,40400.0
2014-08-26 15:30:00,12.26,12.26,12.2,12.22,78300.0,12.26,12.26,12.2,12.22,78300.0
2014-08-27 09:30:00,12.21,12.28,12.13,12.13,24700.0,12.21,12.28,12.13,12.13,24700.0
2014-08-27 10:00:00,12.12,12.2,12.11,12.16,15900.0,12.12,12.2,12.11,12.16,15900.0
2014-08-27 10:30:00,12.16,12.17,12.11,12.17,17100.0,12.16,12.17,12.11,12.17,17100.0
2014-08-27 11:00:00,12.17,12.21,12.15,12.16,19000.0,12.17,12.21,12.15,12.16,19000.0
2014-08-27 11:30:00,12.16,12.18,12.15,12.16,33600.0,12.16,12.18,12.15,12.16,33600.0
2014-08-27 12:00:00,12.16,12.19,12.16,12.19,15900.0,12.16,12.19,12.16,12.19,15900.0
2014-08-27 12:30:00,12.18,12.19,12.15,12.18,17900.0,12.18,12.19,12.15,12.18,17900.0
2014-08-27 13:00:00,12.18,12.18,12.15,12.15,7300.0,12.18,12.18,12.15,12.15,7300.0
2014-08-27 13:30:00,12.15,12.16,12.15,12.15,10400.0,12.15,12.16,12.15,12.15,10400.0
2014-08-27 14:00:00,12.15,12.21,12.12,12.17,14300.0,12.15,12.21,12.12,12.17,14300.0
2014-08-27 14:30:00,12.18,12.18,12.15,12.16,4300.0,12.18,12.18,12.15,12.16,4300.0
2014-08-27 15:00:00,12.15,12.16,12.12,12.16,23800.0,12.15,12.16,12.12,12.16,23800.0
2014-08-27 15:30:00,12.16,12.16,12.14,12.15,34900.0,12.16,12.16,12.14,12.15,34900.0
2014-08-28 09:30:00,12.13,12.17,12.01,12.13,38000.0,12.13,12.17,12.01,12.13,38000.0
2014-08-28 10:00:00,12.13,12.13,11.97,12.07,43800.0,12.13,12.13,11.97,12.07,43800.0
2014-08-28 10:30:00,12.07,12.17,12.06,12.11,28700.0,12.07,12.17,12.06,12.11,28700.0
2014-08-28 11:00:00,12.13,12.16,12.12,12.16,13900.0,12.13,12.16,12.12,12.16,13900.0
2014-08-28 11:30:00,12.15,12.17,12.13,12.15,13200.0,12.15,12.17,12.13,12.15,13200.0
2014-08-28 12:00:00,12.15,12.17,12.15,12.16,11400.0,12.15,12.17,12.15,12.16,11400.0
2014-08-28 12:30:00,12.15,12.17,12.15,12.15,5100.0,12.15,12.17,12.15,12.15,5100.0
2014-08-28 13:00:00,12.15,12.18,12.15,12.18,11600.0,12.15,12.18,12.15,12.18,11600.0
2014-08-28 13:30:00,12.18,12.18,12.15,12.15,6300.0,12.18,12.18,12.15,12.15,6300.0
2014-08-28 14:00:00,12.15,12.17,12.15,12.15,8700.0,12.15,12.17,12.15,12.15,8700.0
2014-08-28 14:30:00,12.16,12.18,12.15,12.16,8600.0,12.16,12.18,12.15,12.16,8600.0
2014-08-28 15:00:00,12.15,12.17,12.15,12.16,13300.0,12.15,12.17,12.15,12.16,13300.0
2014-08-28 15:30:00,12.16,12.18,12.14,12.17,62500.0,12.16,12.18,12.14,12.17,62500.0
2014-08-29 09:30:00,12.16,12.29,12.15,12.15,33800.0,12.16,12.29,12.15,12.15,33800.0
2014-08-29 10:00:00,12.15,12.19,12.1,12.17,23900.0,12.15,12.19,12.1,12.17,23900.0
2014-08-29 10:30:00,12.16,12.18,12.14,12.18,4600.0,12.16,12.18,12.14,12.18,4600.0
2014-08-29 11:00:00,12.17,12.19,12.15,12.19,10700.0,12.17,12.19,12.15,12.19,10700.0
2014-08-29 11:30:00,12.18,12.2,12.16,12.18,4600.0,12.18,12.2,12.16,12.18,4600.0
2014-08-29 12:00:00,12.19,12.22,12.18,12.2,19400.0,12.19,12.22,12.18,12.2,19400.0
2014-08-29 12:30:00,12.2,12.26,12.2,12.26,10500.0,12.2,12.26,12.2,12.26,10500.0
2014-08-29 13:00:00,12.27,12.28,12.23,12.23,8400.0,12.27,12.28,12.23,12.23,8400.0
2014-08-29 13:30:00,12.23,12.31,12.22,12.31,8400.0,12.23,12.31,12.22,12.31,8400.0
2014-08-29 14:00:00,12.3,12.37,12.3,12.37,35900.0,12.3,12.37,12.3,12.37,35900.0
2014-08-29 14:30:00,12.37,12.42,12.29,12.34,66600.0,12.37,12.42,12.29,12.34,66600.0
2014-08-29 15:00:00,12.34,12.37,12.32,12.37,17000.0,12.34,12.37,12.32,12.37,17000.0
2014-08-29 15:30:00,12.37,12.43,12.37,12.41,96500.0,12.37,12.43,12.37,12.41,96500.0
2014-09-02 09:30:00,12.41,12.43,12.34,12.38,51600.0,12.41,12.43,12.34,12.38,51600.0
2014-09-02 10:00:00,12.35,12.42,12.24,12.25,31500.0,12.35,12.42,12.24,12.25,31500.0
2014-09-02 10:30:00,12.26,12.3,12.23,12.29,22200.0,12.26,12.3,12.23,12.29,22200.0
2014-09-02 11:00:00,12.28,12.29,12.23,12.23,12200.0,12.28,12.29,12.23,12.23,12200.0
2014-09-02 11:30:00,12.23,12.24,12.17,12.18,19900.0,12.23,12.24,12.17,12.18,19900.0
2014-09-02 12:00:00,12.17,12.27,12.12,12.25,27300.0,12.17,12.27,12.12,12.25,27300.0
2014-09-02 12:30:00,12.25,12.25,12.2,12.22,11400.0,12.25,12.25,12.2,12.22,11400.0
2014-09-02 13:00:00,12.22,12.23,12.19,12.2,9900.0,12.22,12.23,12.19,12.2,9900.0
2014-09-02 13:30:00,12.2,12.27,12.19,12.24,11700.0,12.2,12.27,12.19,12.24,11700.0
2014-09-02 14:00:00,12.28,12.31,12.27,12.3,16600.0,12.28,12.31,12.27,12.3,16600.0
2014-09-02 14:30:00,12.3,12.31,12.28,12.3,16300.0,12.3,12.31,12.28,12.3,16300.0
2014-09-02 15:00:00,12.29,12.34,12.27,12.33,25300.0,12.29,12.34,12.27,12.33,25300.0
2014-09-02 15:30:00,12.32,12.34,12.29,12.3,75400.0,12.32,12.34,12.29,12.3,75400.0
2014-09-03 09:30:00,12.36,12.36,12.26,12.3,6800.0,12.36,12.36,12.26,12.3,6800.0
2014-09-03 10:00:00,12.3,12.3,12.18,12.18,13800.0,12.3,12.3,12.18,12.18,13800.0
2014-09-03 10:30:00,12.19,12.23,12.12,12.13,22800.0,12.19,12.23,12.12,12.13,22800.0
2014-09-03 11:00:00,12.14,12.16,12.1,12.11,12900.0,12.14,12.16,12.1,12.11,12900.0
2014-09-03 11:30:00,12.11,12.12,12.06,12.08,23900.0,12.11,12.12,12.06,12.08,23900.0
2014-09-03 12:00:00,12.07,12.07,12.03,12.04,24700.0,12.07,12.07,12.03,12.04,24700.0
2014-09-03 12:30:00,12.03,12.11,12.02,12.09,13100.0,12.03,12.11,12.02,12.09,13100.0
2014-09-03 13:00:00,12.11,12.12,12.05,12.07,17800.0,12.11,12.12,12.05,12.07,17800.0
2014-09-03 13:30:00,12.08,12.13,12.02,12.04,45400.0,12.08,12.13,12.02,12.04,45400.0
2014-09-03 14:00:00,12.04,12.06,12.0,12.0,37600.0,12.04,12.06,12.0,12.0,37600.0
2014-09-03 14:30:00,12.0,12.01,11.95,11.95,22400.0,12.0,12.01,11.95,11.95,22400.0
2014-09-03 15:00:00,11.95,11.99,11.95,11.98,55100.0,11.95,11.99,11.95,11.98,55100.0
2014-09-03 15:30:00,11.99,12.02,11.95,11.98,79800.0,11.99,12.02,11.95,11.98,79800.0
2014-09-04 09:30:00,11.97,12.09,11.97,12.07,12700.0,11.97,12.09,11.97,12.07,12700.0
2014-09-04 10:00:00,12.07,12.07,12.0,12.03,18300.0,12.07,12.07,12.0,12.03,18300.0
2014-09-04 10:30:00,12.04,12.07,12.03,12.04,27200.0,12.04,12.07,12.03,12.04,27200.0
2014-09-04 11:00:00,12.06,12.07,12.04,12.05,32800.0,12.06,12.07,12.04,12.05,32800.0
2014-09-04 11:30:00,12.06,12.08,12.05,12.08,26000.0,12.06,12.08,12.05,12.08,26000.0
2014-09-04 12:00:00,12.06,12.08,12.06,12.06,41900.0,12.06,12.08,12.06,12.06,41900.0
2014-09-04 12:30:00,12.07,12.09,12.06,12.07,43100.0,12.07,12.09,12.06,12.07,43100.0
2014-09-04 13:00:00,12.08,12.09,12.06,12.08,17500.0,12.08,12.09,12.06,12.08,17500.0
2014-09-04 13:30:00,12.08,12.1,12.08,12.09,16000.0,12.08,12.1,12.08,12.09,16000.0
2014-09-04 14:00:00,12.09,12.12,12.08,12.11,14700.0,12.09,12.12,12.08,12.11,14700.0
2014-09-04 14:30:00,12.11,12.11,12.07,12.1,68400.0,12.11,12.11,12.07,12.1,68400.0
2014-09-04 15:00:00,12.1,12.1,12.09,12.1,24900.0,12.1,12.1,12.09,12.1,24900.0
2014-09-04 15:30:00,12.1,12.16,12.09,12.16,85500.0,12.1,12.16,12.09,12.16,85500.0
2014-09-05 09:30:00,12.18,12.37,12.17,12.35,68400.0,12.18,12.37,12.17,12.35,68400.0
2014-09-05 10:00:00,12.36,12.36,12.29,12.34,39700.0,12.36,12.36,12.29,12.34,39700.0
2014-09-05 10:30:00,12.33,12.36,12.28,12.35,34900.0,12.33,12.36,12.28,12.35,34900.0
2014-09-05 11:00:00,12.35,12.36,12.32,12.34,29900.0,12.35,12.36,12.32,12.34,29900.0
2014-09-05 11:30:00,12.34,12.35,12.32,12.35,10900.0,12.34,12.35,12.32,12.35,10900.0
2014-09-05 12:00:00,12.35,12.36,12.32,12.32,21400.0,12.35,12.36,12.32,12.32,21400.0
2014-09-05 12:30:00,12.34,12.36,12.33,12.34,28100.0,12.34,12.36,12.33,12.34,28100.0
2014-09-05 13:00:00,12.35,12.37,12.31,12.32,34200.0,12.35,12.37,12.31,12.32,34200.0
2014-09-05 13:30:00,12.33,12.35,12.31,12.33,10700.0,12.33,12.35,12.31,12.33,10700.0
2014-09-05 14:00:00,12.32,12.33,12.27,12.29,29800.0,12.32,12.33,12.27,12.29,29800.0
2014-09-05 14:30:00,12.28,12.3,12.27,12.3,47000.0,12.28,12.3,12.27,12.3,47000.0
2014-09-05 15:00:00,12.3,12.3,12.29,12.3,23900.0,12.3,12.3,12.29,12.3,23900.0
2014-09-05 15:30:00,12.3,12.3,12.26,12.27,112300.0,12.3,12.3,12.26,12.27,112300.0
2014-09-08 09:30:00,12.25,12.6,12.24,12.59,208200.0,12.25,12.6,12.24,12.59,208200.0
2014-09-08 10:00:00,12.6,12.6,12.37,12.39,30200.0,12.6,12.6,12.37,12.39,30200.0
2014-09-08 10:30:00,12.38,12.46,12.32,12.45,31300.0,12.38,12.46,12.32,12.45,31300.0
2014-09-08 11:00:00,12.45,12.46,12.39,12.44,19000.0,12.45,12.46,12.39,12.44,19000.0
2014-09-08 11:30:00,12.45,12.45,12.38,12.39,21700.0,12.45,12.45,12.38,12.39,21700.0
2014-09-08 12:00:00,12.4,12.43,12.39,12.41,12900.0,12.4,12.43,12.39,12.41,12900.0
2014-09-08 12:30:00,12.41,12.45,12.41,12.44,14300.0,12.41,12.45,12.41,12.44,14300.0
2014-09-08 13:00:00,12.44,12.45,12.39,12.45,42100.0,12.44,12.45,12.39,12.45,42100.0
2014-09-08 13:30:00,12.44,12.47,12.4,12.46,34300.0,12.44,12.47,12.4,12.46,34300.0
2014-09-08 14:00:00,12.47,12.49,12.44,12.45,37500.0,12.47,12.49,12.44,12.45,37500.0
2014-09-08 14:30:00,12.46,12.5,12.45,12.5,10600.0,12.46,12.5,12.45,12.5,10600.0
2014-09-08 15:00:00,12.5,12.55,12.5,12.52,30600.0,12.5,12.55,12.5,12.52,30600.0
2014-09-08 15:30:00,12.51,12.6,12.51,12.59,85600.0,12.51,12.6,12.51,12.59,85600.0
2014-09-09 09:30:00,12.54,12.62,12.4,12.47,35200.0,12.54,12.62,12.4,12.47,35200.0
2014-09-09 10:00:00,12.47,12.55,12.42,12.47,33100.0,12.47,12.55,12.42,12.47,33100.0
2014-09-09 10:30:00,12.5,12.5,12.44,12.47,21900.0,12.5,12.5,12.44,12.47,21900.0
2014-09-09 11:00:00,12.47,12.57,12.45,12.57,19900.0,12.47,12.57,12.45,12.57,19900.0
2014-09-09 11:30:00,12.57,12.58,12.54,12.56,18300.0,12.57,12.58,12.54,12.56,18300.0
2014-09-09 12:00:00,12.54,12.62,12.52,12.61,17900.0,12.54,12.62,12.52,12.61,17900.0
2014-09-09 12:30:00,12.61,12.61,12.56,12.58,12600.0,12.61,12.61,12.56,12.58,12600.0
2014-09-09 13:00:00,12.6,12.6,12.51,12.52,8200.0,12.6,12.6,12.51,12.52,8200.0
2014-09-09 13:30:00,12.53,12.7,12.53,12.69,52700.0,12.53,12.7,12.53,12.69,52700.0
2014-09-09 14:00:00,12.69,12.69,12.53,12.56,35100.0,12.69,12.69,12.53,12.56,35100.0
2014-09-09 14:30:00,12.56,12.6,12.54,12.59,38700.0,12.56,12.6,12.54,12.59,38700.0
2014-09-09 15:00:00,12.59,12.59,12.53,12.54,52600.0,12.59,12.59,12.53,12.54,52600.0
2014-09-09 15:30:00,12.54,12.57,12.51,12.51,135500.0,12.54,12.57,12.51,12.51,135500.0
2014-09-10 09:30:00,12.54,12.59,12.39,12.43,29100.0,12.54,12.59,12.39,12.43,29100.0
2014-09-10 10:00:00,12.43,12.48,12.4,12.44,34300.0,12.43,12.48,12.4,12.44,34300.0
2014-09-10 10:30:00,12.45,12.46,12.39,12.43,14600.0,12.45,12.46,12.39,12.43,14600.0
2014-09-10 11:00:00,12.39,12.4,12.33,12.36,31600.0,12.39,12.4,12.33,12.36,31600.0
2014-09-10 11:30:00,12.35,12.4,12.34,12.39,9800.0,12.35,12.4,12.34,12.39,9800.0
2014-09-10 12:00:00,12.39,12.43,12.34,12.43,26700.0,12.39,12.43,12.34,12.43,26700.0
2014-09-10 12:30:00,12.44,12.46,12.38,12.4,21900.0,12.44,12.46,12.38,12.4,21900.0
2014-09-10 13:00:00,12.4,12.46,12.38,12.41,8000.0,12.4,12.46,12.38,12.41,8000.0
2014-09-10 13:30:00,12.41,12.44,12.38,12.44,13700.0,12.41,12.44,12.38,12.44,13700.0
2014-09-10 14:00:00,12.43,12.47,12.39,12.45,52100.0,12.43,12.47,12.39,12.45,52100.0
2014-09-10 14:30:00,12.44,12.44,12.36,12.4,13700.0,12.44,12.44,12.36,12.4,13700.0
2014-09-10 15:00:00,12.4,12.44,12.38,12.44,36000.0,12.4,12.44,12.38,12.44,36000.0
2014-09-10 15:30:00,12.44,12.48,12.43,12.46,63700.0,12.44,12.48,12.43,12.46,63700.0
2014-09-11 09:30:00,12.39,12.54,12.39,12.54,22200.0,12.39,12.54,12.39,12.54,22200.0
2014-09-11 10:00:00,12.54,12.62,12.52,12.54,38300.0,12.54,12.62,12.52,12.54,38300.0
2014-09-11 10:30:00,12.52,12.58,12.48,12.58,27000.0,12.52,12.58,12.48,12.58,27000.0
2014-09-11 11:00:00,12.58,12.59,12.54,12.57,18700.0,12.58,12.59,12.54,12.57,18700.0
2014-09-11 11:30:00,12.55,12.58,12.55,12.58,7100.0,12.55,12.58,12.55,12.58,7100.0
2014-09-11 12:00:00,12.58,12.81,12.57,12.8,196000.0,12.58,12.81,12.57,12.8,196000.0
2014-09-11 12:30:00,12.8,12.8,12.65,12.66,16100.0,12.8,12.8,12.65,12.66,16100.0
2014-09-11 13:00:00,12.68,12.72,12.6,12.6,11700.0,12.68,12.72,12.6,12.6,11700.0
2014-09-11 13:30:00,12.6,12.66,12.57,12.65,34200.0,12.6,12.66,12.57,12.65,34200.0
2014-09-11 14:00:00,12.65,12.78,12.65,12.78,46300.0,12.65,12.78,12.65,12.78,46300.0
2014-09-11 14:30:00,12.79,12.86,12.78,12.81,72700.0,12.79,12.86,12.78,12.81,72700.0
2014-09-11 15:00:00,12.8,12.85,12.8,12.82,52100.0,12.8,12.85,12.8,12.82,52100.0
2014-09-11 15:30:00,12.81,12.88,12.81,12.86,139000.0,12.81,12.88,12.81,12.86,139000.0
2014-09-12 09:30:00,12.88,13.31,12.88,13.15,330600.0,12.88,13.31,12.88,13.15,330600.0
2014-09-12 10:00:00,13.12,13.13,12.98,13.0,47000.0,13.12,13.13,12.98,13.0,47000.0
2014-09-12 10:30:00,12.98,12.98,12.84,12.86,43400.0,12.98,12.98,12.84,12.86,43400.0
2014-09-12 11:00:00,12.86,12.87,12.74,12.81,50800.0,12.86,12.87,12.74,12.81,50800.0
2014-09-12 11:30:00,12.81,12.83,12.76,12.8,47500.0,12.81,12.83,12.76,12.8,47500.0
2014-09-12 12:00:00,12.8,12.85,12.8,12.85,46500.0,12.8,12.85,12.8,12.85,46500.0
2014-09-12 12:30:00,12.86,12.92,12.82,12.86,51000.0,12.86,12.92,12.82,12.86,51000.0
2014-09-12 13:00:00,12.86,12.9,12.86,12.9,40600.0,12.86,12.9,12.86,12.9,40600.0
2014-09-12 13:30:00,12.9,12.92,12.88,12.89,33600.0,12.9,12.92,12.88,12.89,33600.0
2014-09-12 14:00:00,12.9,12.92,12.89,12.9,53200.0,12.9,12.92,12.89,12.9,53200.0
2014-09-12 14:30:00,12.9,13.01,12.89,12.98,106000.0,12.9,13.01,12.89,12.98,106000.0
2014-09-12 15:00:00,12.98,13.01,12.95,12.98,80900.0,12.98,13.01,12.95,12.98,80900.0
2014-09-12 15:30:00,12.98,13.11,12.98,13.07,428100.0,12.98,13.11,12.98,13.07,428100.0
2014-09-15 09:30:00,13.03,13.28,12.58,12.65,230700.0,13.03,13.28,12.58,12.65,230700.0
2014-09-15 10:00:00,12.64,12.66,12.55,12.6,57300.0,12.64,12.66,12.55,12.6,57300.0
2014-09-15 10:30:00,12.6,12.71,12.59,12.66,71100.0,12.6,12.71,12.59,12.66,71100.0
2014-09-15 11:00:00,12.66,12.67,12.47,12.48,39300.0,12.66,12.67,12.47,12.48,39300.0
2014-09-15 11:30:00,12.49,12.51,12.47,12.48,48300.0,12.49,12.51,12.47,12.48,48300.0
2014-09-15 12:00:00,12.48,12.59,12.48,12.54,50700.0,12.48,12.59,12.48,12.54,50700.0
2014-09-15 12:30:00,12.54,12.54,12.49,12.49,29400.0,12.54,12.54,12.49,12.49,29400.0
2014-09-15 13:00:00,12.49,12.51,12.47,12.49,20700.0,12.49,12.51,12.47,12.49,20700.0
2014-09-15 13:30:00,12.48,12.5,12.45,12.45,26700.0,12.48,12.5,12.45,12.45,26700.0
2014-09-15 14:00:00,12.45,12.48,12.41,12.45,32100.0,12.45,12.48,12.41,12.45,32100.0
2014-09-15 14:30:00,12.44,12.52,12.44,12.5,36800.0,12.44,12.52,12.44,12.5,36800.0
2014-09-15 15:00:00,12.5,12.51,12.48,12.5,36100.0,12.5,12.51,12.48,12.5,36100.0
2014-09-15 15:30:00,12.5,12.52,12.41,12.43,114000.0,12.5,12.52,12.41,12.43,114000.0
2014-09-16 09:30:00,12.43,12.58,12.37,12.43,42300.0,12.43,12.58,12.37,12.43,42300.0
2014-09-16 10:00:00,12.43,12.47,12.39,12.4,9700.0,12.43,12.47,12.39,12.4,9700.0
2014-09-16 10:30:00,12.4,12.41,12.32,12.36,27200.0,12.4,12.41,12.32,12.36,27200.0
2014-09-16 11:00:00,12.37,12.37,12.27,12.32,28200.0,12.37,12.37,12.27,12.32,28200.0
2014-09-16 11:30:00,12.32,12.35,12.29,12.3,22000.0,12.32,12.35,12.29,12.3,22000.0
2014-09-16 12:00:00,12.29,12.31,12.26,12.31,12800.0,12.29,12.31,12.26,12.31,12800.0
2014-09-16 12:30:00,12.31,12.35,12.29,12.34,46100.0,12.31,12.35,12.29,12.34,46100.0
2014-09-16 13:00:00,12.32,12.38,12.31,12.38,18000.0,12.32,12.38,12.31,12.38,18000.0
2014-09-16 13:30:00,12.38,12.39,12.35,12.36,23400.0,12.38,12.39,12.35,12.36,23400.0
2014-09-16 14:00:00,12.36,12.43,12.35,12.4,46500.0,12.36,12.43,12.35,12.4,46500.0
2014-09-16 14:30:00,12.4,12.44,12.39,12.4,27300.0,12.4,12.44,12.39,12.4,27300.0
2014-09-16 15:00:00,12.39,12.44,12.39,12.39,13600.0,12.39,12.44,12.39,12.39,13600.0
2014-09-16 15:30:00,12.4,12.42,12.39,12.4,56800.0,12.4,12.42,12.39,12.4,56800.0
2014-09-17 09:30:00,12.36,12.67,12.31,12.67,57500.0,12.36,12.67,12.31,12.67,57500.0
2014-09-17 10:00:00,12.68,12.69,12.65,12.67,32400.0,12.68,12.69,12.65,12.67,32400.0
2014-09-17 10:30:00,12.67,12.68,12.6,12.62,38500.0,12.67,12.68,12.6,12.62,38500.0
2014-09-17 11:00:00,12.61,12.63,12.59,12.61,13900.0,12.61,12.63,12.59,12.61,13900.0
2014-09-17 11:30:00,12.61,12.62,12.6,12.62,7000.0,12.61,12.62,12.6,12.62,7000.0
2014-09-17 12:00:00,12.62,12.63,12.51,12.52,27600.0,12.62,12.63,12.51,12.52,27600.0
2014-09-17 12:30:00,12.51,12.51,12.47,12.48,12700.0,12.51,12.51,12.47,12.48,12700.0
2014-09-17 13:00:00,12.47,12.47,12.42,12.43,23600.0,12.47,12.47,12.42,12.43,23600.0
2014-09-17 13:30:00,12.43,12.45,12.41,12.45,15700.0,12.43,12.45,12.41,12.45,15700.0
2014-09-17 14:00:00,12.45,12.62,12.36,12.62,64200.0,12.45,12.62,12.36,12.62,64200.0
2014-09-17 14:30:00,12.63,12.63,12.54,12.58,26900.0,12.63,12.63,12.54,12.58,26900.0
2014-09-17 15:00:00,12.6,12.63,12.58,12.61,57500.0,12.6,12.63,12.58,12.61,57500.0
2014-09-17 15:30:00,12.6,12.66,12.58,12.63,162500.0,12.6,12.66,12.58,12.63,162500.0
2014-09-18 09:30:00,12.7,12.82,12.61,12.78,64400.0,12.7,12.82,12.61,12.78,64400.0
2014-09-18 10:00:00,12.77,12.78,12.66,12.66,30800.0,12.77,12.78,12.66,12.66,30800.0
2014-09-18 10:30:00,12.65,12.81,12.65,12.72,89600.0,12.65,12.81,12.65,12.72,89600.0
2014-09-18 11:00:00,12.72,12.78,12.72,12.74,50300.0,12.72,12.78,12.72,12.74,50300.0
2014-09-18 11:30:00,12.74,12.77,12.73,12.77,14900.0,12.74,12.77,12.73,12.77,14900.0
2014-09-18 12:00:00,12.77,12.79,12.77,12.79,3200.0,12.77,12.79,12.77,12.79,3200.0
2014-09-18 12:30:00,12.79,12.89,12.78,12.82,40100.0,12.79,12.89,12.78,12.82,40100.0
2014-09-18 13:00:00,12.82,12.85,12.82,12.85,26900.0,12.82,12.85,12.82,12.85,26900.0
2014-09-18 13:30:00,12.85,12.85,12.84,12.85,11700.0,12.85,12.85,12.84,12.85,11700.0
2014-09-18 14:00:00,12.85,12.86,12.84,12.85,17600.0,12.85,12.86,12.84,12.85,17600.0
2014-09-18 14:30:00,12.85,12.85,12.84,12.85,11700.0,12.85,12.85,12.84,12.85,11700.0
2014-09-18 15:00:00,12.85,12.87,12.84,12.87,32600.0,12.85,12.87,12.84,12.87,32600.0
2014-09-18 15:30:00,12.87,12.94,12.86,12.94,114700.0,12.87,12.94,12.86,12.94,114700.0
2014-09-19 09:30:00,12.98,13.19,12.78,13.14,244600.0,12.98,13.19,12.78,13.14,244600.0
2014-09-19 10:00:00,13.12,13.13,13.09,13.1,92000.0,13.12,13.13,13.09,13.1,92000.0
2014-09-19 10:30:00,13.11,13.16,13.09,13.11,65800.0,13.11,13.16,13.09,13.11,65800.0
2014-09-19 11:00:00,13.12,13.15,13.07,13.08,37600.0,13.12,13.15,13.07,13.08,37600.0
2014-09-19 11:30:00,13.08,13.09,13.07,13.07,66600.0,13.08,13.09,13.07,13.07,66600.0
2014-09-19 12:00:00,13.08,13.08,12.92,12.96,62100.0,13.08,13.08,12.92,12.96,62100.0
2014-09-19 12:30:00,12.96,13.07,12.94,13.07,76600.0,12.96,13.07,12.94,13.07,76600.0
2014-09-19 13:00:00,13.08,13.09,12.98,13.03,55300.0,13.08,13.09,12.98,13.03,55300.0
2014-09-19 13:30:00,13.05,13.05,13.01,13.01,30000.0,13.05,13.05,13.01,13.01,30000.0
2014-09-19 14:00:00,13.02,13.13,13.02,13.12,212100.0,13.02,13.13,13.02,13.12,212100.0
2014-09-19 14:30:00,13.11,13.12,12.98,12.98,30100.0,13.11,13.12,12.98,12.98,30100.0
2014-09-19 15:00:00,12.98,13.01,12.94,12.95,38100.0,12.98,13.01,12.94,12.95,38100.0
2014-09-19 15:30:00,12.95,13.0,12.92,12.92,261500.0,12.95,13.0,12.92,12.92,261500.0
2014-09-22 09:30:00,12.85,12.92,12.77,12.88,38600.0,12.85,12.92,12.77,12.88,38600.0
2014-09-22 10:00:00,12.87,12.97,12.77,12.78,26600.0,12.87,12.97,12.77,12.78,26600.0
2014-09-22 10:30:00,12.79,12.85,12.72,12.81,78900.0,12.79,12.85,12.72,12.81,78900.0
2014-09-22 11:00:00,12.82,12.82,12.67,12.75,39900.0,12.82,12.82,12.67,12.75,39900.0
2014-09-22 11:30:00,12.72,12.77,12.64,12.66,30700.0,12.72,12.77,12.64,12.66,30700.0
2014-09-22 12:00:00,12.66,12.7,12.64,12.69,15600.0,12.66,12.7,12.64,12.69,15600.0
2014-09-22 12:30:00,12.68,12.69,12.63,12.65,31300.0,12.68,12.69,12.63,12.65,31300.0
2014-09-22 13:00:00,12.65,12.67,12.63,12.64,17200.0,12.65,12.67,12.63,12.64,17200.0
2014-09-22 13:30:00,12.64,12.67,12.62,12.66,19700.0,12.64,12.67,12.62,12.66,19700.0
2014-09-22 14:00:00,12.66,12.66,12.61,12.63,32000.0,12.66,12.66,12.61,12.63,32000.0
2014-09-22 14:30:00,12.63,12.67,12.63,12.67,26400.0,12.63,12.67,12.63,12.67,26400.0
2014-09-22 15:00:00,12.67,12.68,12.64,12.68,21500.0,12.67,12.68,12.64,12.68,21500.0
2014-09-22 15:30:00,12.67,12.68,12.62,12.65,100500.0,12.67,12.68,12.62,12.65,100500.0
2014-09-23 09:30:00,12.62,12.74,12.48,12.73,78000.0,12.62,12.74,12.48,12.73,78000.0
2014-09-23 10:00:00,12.73,12.81,12.7,12.76,40300.0,12.73,12.81,12.7,12.76,40300.0
2014-09-23 10:30:00,12.74,12.75,12.63,12.63,20300.0,12.74,12.75,12.63,12.63,20300.0
2014-09-23 11:00:00,12.62,12.67,12.62,12.64,10500.0,12.62,12.67,12.62,12.64,10500.0
2014-09-23 11:30:00,12.62,12.65,12.62,12.63,12600.0,12.62,12.65,12.62,12.63,12600.0
2014-09-23 12:00:00,12.63,12.63,12.57,12.57,35600.0,12.63,12.63,12.57,12.57,35600.0
2014-09-23 12:30:00,12.57,12.6,12.54,12.55,32800.0,12.57,12.6,12.54,12.55,32800.0
2014-09-23 13:00:00,12.55,12.56,12.48,12.53,29700.0,12.55,12.56,12.48,12.53,29700.0
2014-09-23 13:30:00,12.53,12.55,12.47,12.51,23000.0,12.53,12.55,12.47,12.51,23000.0
2014-09-23 14:00:00,12.51,12.55,12.48,12.51,19800.0,12.51,12.55,12.48,12.51,19800.0
2014-09-23 14:30:00,12.51,12.53,12.46,12.49,16000.0,12.51,12.53,12.46,12.49,16000.0
2014-09-23 15:00:00,12.5,12.53,12.46,12.5,29500.0,12.5,12.53,12.46,12.5,29500.0
2014-09-23 15:30:00,12.51,12.53,12.46,12.47,75600.0,12.51,12.53,12.46,12.47,75600.0
2014-09-24 09:30:00,12.52,12.57,12.27,12.39,77000.0,12.52,12.57,12.27,12.39,77000.0
2014-09-24 10:00:00,12.41,12.43,12.36,12.38,23500.0,12.41,12.43,12.36,12.38,23500.0
2014-09-24 10:30:00,12.39,12.43,12.38,12.4,12300.0,12.39,12.43,12.38,12.4,12300.0
2014-09-24 11:00:00,12.39,12.47,12.39,12.46,15700.0,12.39,12.47,12.39,12.46,15700.0
2014-09-24 11:30:00,12.44,12.49,12.43,12.49,23100.0,12.44,12.49,12.43,12.49,23100.0
2014-09-24 12:00:00,12.49,12.51,12.38,12.46,39800.0,12.49,12.51,12.38,12.46,39800.0
2014-09-24 12:30:00,12.44,12.51,12.44,12.51,35300.0,12.44,12.51,12.44,12.51,35300.0
2014-09-24 13:00:00,12.51,12.53,12.48,12.5,13200.0,12.51,12.53,12.48,12.5,13200.0
2014-09-24 13:30:00,12.53,12.54,12.5,12.5,10200.0,12.53,12.54,12.5,12.5,10200.0
2014-09-24 14:00:00,12.5,12.51,12.48,12.51,15800.0,12.5,12.51,12.48,12.51,15800.0
2014-09-24 14:30:00,12.5,12.51,12.46,12.5,20500.0,12.5,12.51,12.46,12.5,20500.0
2014-09-24 15:00:00,12.49,12.49,12.43,12.44,28300.0,12.49,12.49,12.43,12.44,28300.0
2014-09-24 15:30:00,12.44,12.46,12.39,12.44,85100.0,12.44,12.46,12.39,12.44,85100.0
2014-09-25 09:30:00,12.44,12.54,12.28,12.28,59700.0,12.44,12.54,12.28,12.28,59700.0
2014-09-25 10:00:00,12.27,12.31,12.08,12.15,74300.0,12.27,12.31,12.08,12.15,74300.0
2014-09-25 10:30:00,12.13,12.13,12.03,12.13,25700.0,12.13,12.13,12.03,12.13,25700.0
2014-09-25 11:00:00,12.11,12.18,12.09,12.11,24200.0,12.11,12.18,12.09,12.11,24200.0
2014-09-25 11:30:00,12.11,12.22,12.11,12.11,15100.0,12.11,12.22,12.11,12.11,15100.0
2014-09-25 12:00:00,12.11,12.17,12.09,12.14,36100.0,12.11,12.17,12.09,12.14,36100.0
2014-09-25 12:30:00,12.15,12.2,12.14,12.18,9200.0,12.15,12.2,12.14,12.18,9200.0
2014-09-25 13:00:00,12.2,12.22,12.18,12.19,28900.0,12.2,12.22,12.18,12.19,28900.0
2014-09-25 13:30:00,12.2,12.23,12.14,12.21,36200.0,12.2,12.23,12.14,12.21,36200.0
2014-09-25 14:00:00,12.21,12.31,12.21,12.3,33500.0,12.21,12.31,12.21,12.3,33500.0
2014-09-25 14:30:00,12.3,12.37,12.3,12.33,34500.0,12.3,12.37,12.3,12.33,34500.0
2014-09-25 15:00:00,12.32,12.36,12.29,12.34,46400.0,12.32,12.36,12.29,12.34,46400.0
2014-09-25 15:30:00,12.33,12.46,12.32,12.34,171800.0,12.33,12.46,12.32,12.34,171800.0
2014-09-26 09:30:00,12.45,12.54,12.43,12.5,49500.0,12.45,12.54,12.43,12.5,49500.0
2014-09-26 10:00:00,12.49,12.57,12.47,12.49,26400.0,12.49,12.57,12.47,12.49,26400.0
2014-09-26 10:30:00,12.48,12.55,12.48,12.55,24600.0,12.48,12.55,12.48,12.55,24600.0
2014-09-26 11:00:00,12.55,12.89,12.55,12.78,261300.0,12.55,12.89,12.55,12.78,261300.0
2014-09-26 11:30:00,12.77,12.82,12.71,12.78,45000.0,12.77,12.82,12.71,12.78,45000.0
2014-09-26 12:00:00,12.77,12.78,12.74,12.75,26100.0,12.77,12.78,12.74,12.75,26100.0
2014-09-26 12:30:00,12.75,12.76,12.74,12.75,20000.0,12.75,12.76,12.74,12.75,20000.0
2014-09-26 13:00:00,12.75,12.76,12.66,12.67,90800.0,12.75,12.76,12.66,12.67,90800.0
2014-09-26 13:30:00,12.68,12.7,12.67,12.7,20600.0,12.68,12.7,12.67,12.7,20600.0
2014-09-26 14:00:00,12.7,12.73,12.69,12.73,14100.0,12.7,12.73,12.69,12.73,14100.0
2014-09-26 14:30:00,12.71,12.75,12.7,12.72,17400.0,12.71,12.75,12.7,12.72,17400.0
2014-09-26 15:00:00,12.72,12.72,12.67,12.67,21400.0,12.72,12.72,12.67,12.67,21400.0
2014-09-26 15:30:00,12.66,12.77,12.63,12.76,121600.0,12.66,12.77,12.63,12.76,121600.0
2014-09-29 09:30:00,12.61,12.84,12.57,12.74,59700.0,12.61,12.84,12.57,12.74,59700.0
2014-09-29 10:00:00,12.7,12.71,12.61,12.65,47800.0,12.7,12.71,12.61,12.65,47800.0
2014-09-29 10:30:00,12.65,12.66,12.59,12.6,9900.0,12.65,12.66,12.59,12.6,9900.0
2014-09-29 11:00:00,12.59,12.63,12.54,12.54,16300.0,12.59,12.63,12.54,12.54,16300.0
2014-09-29 11:30:00,12.55,12.56,12.51,12.55,17800.0,12.55,12.56,12.51,12.55,17800.0
2014-09-29 12:00:00,12.55,12.55,12.4,12.41,31200.0,12.55,12.55,12.4,12.41,31200.0
2014-09-29 12:30:00,12.41,12.41,12.37,12.37,18500.0,12.41,12.41,12.37,12.37,18500.0
2014-09-29 13:00:00,12.37,12.39,12.34,12.35,22700.0,12.37,12.39,12.34,12.35,22700.0
2014-09-29 13:30:00,12.34,12.36,12.32,12.33,29500.0,12.34,12.36,12.32,12.33,29500.0
2014-09-29 14:00:00,12.34,12.35,12.31,12.35,24100.0,12.34,12.35,12.31,12.35,24100.0
2014-09-29 14:30:00,12.34,12.36,12.34,12.36,13500.0,12.34,12.36,12.34,12.36,13500.0
2014-09-29 15:00:00,12.38,12.41,12.35,12.38,31300.0,12.38,12.41,12.35,12.38,31300.0
2014-09-29 15:30:00,12.38,12.43,12.38,12.41,98000.0,12.38,12.43,12.38,12.41,98000.0
2014-09-30 09:30:00,12.47,12.62,12.21,12.35,64300.0,12.47,12.62,12.21,12.35,64300.0
2014-09-30 10:00:00,12.34,12.34,12.17,12.18,38500.0,12.34,12.34,12.17,12.18,38500.0
2014-09-30 10:30:00,12.18,12.34,12.18,12.32,23100.0,12.18,12.34,12.18,12.32,23100.0
2014-09-30 11:00:00,12.31,12.36,12.3,12.35,11300.0,12.31,12.36,12.3,12.35,11300.0
2014-09-30 11:30:00,12.34,12.38,12.3,12.37,48900.0,12.34,12.38,12.3,12.37,48900.0
2014-09-30 12:00:00,12.38,12.45,12.37,12.4,28500.0,12.38,12.45,12.37,12.4,28500.0
2014-09-30 12:30:00,12.4,12.43,12.36,12.43,23800.0,12.4,12.43,12.36,12.43,23800.0
2014-09-30 13:00:00,12.43,12.48,12.41,12.42,21900.0,12.43,12.48,12.41,12.42,21900.0
2014-09-30 13:30:00,12.43,12.43,12.38,12.4,13600.0,12.43,12.43,12.38,12.4,13600.0
2014-09-30 14:00:00,12.4,12.51,12.38,12.51,53400.0,12.4,12.51,12.38,12.51,53400.0
2014-09-30 14:30:00,12.51,12.53,12.49,12.51,29700.0,12.51,12.53,12.49,12.51,29700.0
2014-09-30 15:00:00,12.5,12.54,12.49,12.5,46100.0,12.5,12.54,12.49,12.5,46100.0
2014-09-30 15:30:00,12.51,12.55,12.47,12.48,267500.0,12.51,12.55,12.47,12.48,267500.0
2014-10-01 09:30:00,12.49,12.55,12.2,12.22,44100.0,12.49,12.55,12.2,12.22,44100.0
2014-10-01 10:00:00,12.22,12.3,12.14,12.18,52400.0,12.22,12.3,12.14,12.18,52400.0
2014-10-01 10:30:00,12.19,12.25,12.16,12.24,52900.0,12.19,12.25,12.16,12.24,52900.0
2014-10-01 11:00:00,12.24,12.29,12.16,12.19,43700.0,12.24,12.29,12.16,12.19,43700.0
2014-10-01 11:30:00,12.19,12.19,12.12,12.14,32200.0,12.19,12.19,12.12,12.14,32200.0
2014-10-01 12:00:00,12.14,12.16,12.08,12.1,37300.0,12.14,12.16,12.08,12.1,37300.0
2014-10-01 12:30:00,12.11,12.12,12.01,12.05,58400.0,12.11,12.12,12.01,12.05,58400.0
2014-10-01 13:00:00,12.05,12.05,11.97,12.0,28100.0,12.05,12.05,11.97,12.0,28100.0
2014-10-01 13:30:00,12.0,12.02,11.94,11.94,44800.0,12.0,12.02,11.94,11.94,44800.0
2014-10-01 14:00:00,11.94,12.03,11.91,11.99,23800.0,11.94,12.03,11.91,11.99,23800.0
2014-10-01 14:30:00,12.0,12.03,11.98,11.99,29800.0,12.0,12.03,11.98,11.99,29800.0
2014-10-01 15:00:00,11.99,12.0,11.85,11.88,56800.0,11.99,12.0,11.85,11.88,56800.0
2014-10-01 15:30:00,11.89,11.98,11.89,11.93,167800.0,11.89,11.98,11.89,11.93,167800.0
2014-10-02 09:30:00,11.88,11.97,11.69,11.72,83800.0,11.88,11.97,11.69,11.72,83800.0
2014-10-02 10:00:00,11.73,11.79,11.58,11.59,64200.0,11.73,11.79,11.58,11.59,64200.0
2014-10-02 10:30:00,11.59,11.63,11.55,11.59,40500.0,11.59,11.63,11.55,11.59,40500.0
2014-10-02 11:00:00,11.59,11.62,11.58,11.59,38100.0,11.59,11.62,11.58,11.59,38100.0
2014-10-02 11:30:00,11.58,11.67,11.46,11.46,99500.0,11.58,11.67,11.46,11.46,99500.0
2014-10-02 12:00:00,11.48,11.61,11.45,11.56,50000.0,11.48,11.61,11.45,11.56,50000.0
2014-10-02 12:30:00,11.56,11.75,11.55,11.74,39200.0,11.56,11.75,11.55,11.74,39200.0
2014-10-02 13:00:00,11.74,11.78,11.68,11.78,63200.0,11.74,11.78,11.68,11.78,63200.0
2014-10-02 13:30:00,11.78,11.88,11.75,11.88,41900.0,11.78,11.88,11.75,11.88,41900.0
2014-10-02 14:00:00,11.88,11.97,11.86,11.97,34300.0,11.88,11.97,11.86,11.97,34300.0
2014-10-02 14:30:00,11.96,12.12,11.94,12.12,53400.0,11.96,12.12,11.94,12.12,53400.0
2014-10-02 15:00:00,12.1,12.11,12.0,12.01,28500.0,12.1,12.11,12.0,12.01,28500.0
2014-10-02 15:30:00,12.0,12.08,11.97,12.05,84300.0,12.0,12.08,11.97,12.05,84300.0
2014-10-03 09:30:00,12.13,12.19,12.01,12.11,64800.0,12.13,12.19,12.01,12.11,64800.0
2014-10-03 10:00:00,12.11,12.23,12.11,12.19,35400.0,12.11,12.23,12.11,12.19,35400.0
2014-10-03 10:30:00,12.19,12.3,12.15,12.29,45100.0,12.19,12.3,12.15,12.29,45100.0
2014-10-03 11:00:00,12.28,12.34,12.27,12.29,20700.0,12.28,12.34,12.27,12.29,20700.0
2014-10-03 11:30:00,12.27,12.32,12.18,12.22,32400.0,12.27,12.32,12.18,12.22,32400.0
2014-10-03 12:00:00,12.23,12.25,12.19,12.2,16200.0,12.23,12.25,12.19,12.2,16200.0
2014-10-03 12:30:00,12.2,12.27,12.19,12.24,12100.0,12.2,12.27,12.19,12.24,12100.0
2014-10-03 13:00:00,12.23,12.23,12.18,12.2,8100.0,12.23,12.23,12.18,12.2,8100.0
2014-10-03 13:30:00,12.2,12.24,12.17,12.24,14100.0,12.2,12.24,12.17,12.24,14100.0
2014-10-03 14:00:00,12.23,12.24,12.2,12.24,4600.0,12.23,12.24,12.2,12.24,4600.0
2014-10-03 14:30:00,12.22,12.25,12.22,12.23,15600.0,12.22,12.25,12.22,12.23,15600.0
2014-10-03 15:00:00,12.23,12.23,12.2,12.2,16200.0,12.23,12.23,12.2,12.2,16200.0
2014-10-03 15:30:00,12.21,12.21,12.14,12.17,73500.0,12.21,12.21,12.14,12.17,73500.0
2014-10-06 09:30:00,12.16,12.26,12.13,12.13,39500.0,12.16,12.26,12.13,12.13,39500.0
2014-10-06 10:00:00,12.15,12.16,12.01,12.03,19600.0,12.15,12.16,12.01,12.03,19600.0
2014-10-06 10:30:00,12.02,12.12,11.93,11.95,15700.0,12.02,12.12,11.93,11.95,15700.0
2014-10-06 11:00:00,11.95,12.0,11.85,11.86,28900.0,11.95,12.0,11.85,11.86,28900.0
2014-10-06 11:30:00,11.86,11.9,11.8,11.87,15100.0,11.86,11.9,11.8,11.87,15100.0
2014-10-06 12:00:00,11.88,11.98,11.83,11.95,7800.0,11.88,11.98,11.83,11.95,7800.0
2014-10-06 12:30:00,11.9,11.94,11.84,11.85,15700.0,11.9,11.94,11.84,11.85,15700.0
2014-10-06 13:00:00,11.86,11.98,11.86,11.94,75900.0,11.86,11.98,11.86,11.94,75900.0
2014-10-06 13:30:00,11.94,11.94,11.87,11.87,11100.0,11.94,11.94,11.87,11.87,11100.0
2014-10-06 14:00:00,11.86,11.96,11.83,11.91,25900.0,11.86,11.96,11.83,11.91,25900.0
2014-10-06 14:30:00,11.91,11.99,11.91,11.99,26500.0,11.91,11.99,11.91,11.99,26500.0
2014-10-06 15:00:00,11.99,11.99,11.85,11.85,77600.0,11.99,11.99,11.85,11.85,77600.0
2014-10-06 15:30:00,11.86,11.86,11.77,11.78,149600.0,11.86,11.86,11.77,11.78,149600.0
2014-10-07 09:30:00,11.69,11.82,11.53,11.68,87600.0,11.69,11.82,11.53,11.68,87600.0
2014-10-07 10:00:00,11.74,11.83,11.68,11.8,30000.0,11.74,11.83,11.68,11.8,30000.0
2014-10-07 10:30:00,11.81,11.88,11.78,11.8,42000.0,11.81,11.88,11.78,11.8,42000.0
2014-10-07 11:00:00,11.79,11.9,11.75,11.88,32100.0,11.79,11.9,11.75,11.88,32100.0
2014-10-07 11:30:00,11.88,11.9,11.81,11.87,13500.0,11.88,11.9,11.81,11.87,13500.0
2014-10-07 12:00:00,11.85,11.92,11.85,11.9,21100.0,11.85,11.92,11.85,11.9,21100.0
2014-10-07 12:30:00,11.91,11.92,11.74,11.8,80200.0,11.91,11.92,11.74,11.8,80200.0
2014-10-07 13:00:00,11.8,11.84,11.79,11.82,15900.0,11.8,11.84,11.79,11.82,15900.0
2014-10-07 13:30:00,11.82,11.82,11.76,11.8,32300.0,11.82,11.82,11.76,11.8,32300.0
2014-10-07 14:00:00,11.8,11.85,11.77,11.83,50700.0,11.8,11.85,11.77,11.83,50700.0
2014-10-07 14:30:00,11.83,11.96,11.82,11.82,35300.0,11.83,11.96,11.82,11.82,35300.0
2014-10-07 15:00:00,11.82,11.84,11.71,11.74,29300.0,11.82,11.84,11.71,11.74,29300.0
2014-10-07 15:30:00,11.74,11.79,11.65,11.66,117400.0,11.74,11.79,11.65,11.66,117400.0
2014-10-08 09:30:00,11.64,11.77,11.51,11.51,18700.0,11.64,11.77,11.51,11.51,18700.0
2014-10-08 10:00:00,11.53,11.6,11.51,11.53,24700.0,11.53,11.6,11.51,11.53,24700.0
2014-10-08 10:30:00,11.55,11.57,11.35,11.4,50500.0,11.55,11.57,11.35,11.4,50500.0
2014-10-08 11:00:00,11.37,11.43,11.33,11.42,29000.0,11.37,11.43,11.33,11.42,29000.0
2014-10-08 11:30:00,11.42,11.43,11.33,11.41,15100.0,11.42,11.43,11.33,11.41,15100.0
2014-10-08 12:00:00,11.43,11.43,11.36,11.4,14600.0,11.43,11.43,11.36,11.4,14600.0
2014-10-08 12:30:00,11.38,11.46,11.38,11.43,10000.0,11.38,11.46,11.38,11.43,10000.0
2014-10-08 13:00:00,11.43,11.45,11.4,11.41,8400.0,11.43,11.45,11.4,11.41,8400.0
2014-10-08 13:30:00,11.42,11.52,11.41,11.52,29800.0,11.42,11.52,11.41,11.52,29800.0
2014-10-08 14:00:00,11.5,11.71,11.5,11.66,30700.0,11.5,11.71,11.5,11.66,30700.0
2014-10-08 14:30:00,11.67,11.79,11.66,11.73,31500.0,11.67,11.79,11.66,11.73,31500.0
2014-10-08 15:00:00,11.74,11.8,11.73,11.79,37300.0,11.74,11.8,11.73,11.79,37300.0
2014-10-08 15:30:00,11.78,11.82,11.74,11.81,131500.0,11.78,11.82,11.74,11.81,131500.0
2014-10-09 09:30:00,11.77,11.79,11.42,11.42,46200.0,11.77,11.79,11.42,11.42,46200.0
2014-10-09 10:00:00,11.46,11.56,11.46,11.51,11000.0,11.46,11.56,11.46,11.51,11000.0
2014-10-09 10:30:00,11.53,11.57,11.48,11.54,10500.0,11.53,11.57,11.48,11.54,10500.0
2014-10-09 11:00:00,11.56,11.73,11.56,11.63,30700.0,11.56,11.73,11.56,11.63,30700.0
2014-10-09 11:30:00,11.63,11.7,11.51,11.53,38100.0,11.63,11.7,11.51,11.53,38100.0
2014-10-09 12:00:00,11.52,11.53,11.48,11.5,34200.0,11.52,11.53,11.48,11.5,34200.0
2014-10-09 12:30:00,11.5,11.52,11.44,11.5,53300.0,11.5,11.52,11.44,11.5,53300.0
2014-10-09 13:00:00,11.5,11.52,11.45,11.48,24700.0,11.5,11.52,11.45,11.48,24700.0
2014-10-09 13:30:00,11.48,11.6,11.47,11.57,26600.0,11.48,11.6,11.47,11.57,26600.0
2014-10-09 14:00:00,11.56,11.56,11.48,11.48,22500.0,11.56,11.56,11.48,11.48,22500.0
2014-10-09 14:30:00,11.48,11.59,11.47,11.52,40900.0,11.48,11.59,11.47,11.52,40900.0
2014-10-09 15:00:00,11.51,11.51,11.39,11.42,47000.0,11.51,11.51,11.39,11.42,47000.0
2014-10-09 15:30:00,11.44,11.47,11.27,11.27,153800.0,11.44,11.47,11.27,11.27,153800.0
2014-10-10 09:30:00,11.21,11.21,10.69,10.92,109600.0,11.21,11.21,10.69,10.92,109600.0
2014-10-10 10:00:00,10.92,10.94,10.6,10.61,79800.0,10.92,10.94,10.6,10.61,79800.0
2014-10-10 10:30:00,10.6,10.65,10.52,10.6,118900.0,10.6,10.65,10.52,10.6,118900.0
2014-10-10 11:00:00,10.61,10.67,10.58,10.65,42900.0,10.61,10.67,10.58,10.65,42900.0
2014-10-10 11:30:00,10.64,10.66,10.56,10.56,54700.0,10.64,10.66,10.56,10.56,54700.0
2014-10-10 12:00:00,10.56,10.58,10.46,10.47,153100.0,10.56,10.58,10.46,10.47,153100.0
2014-10-10 12:30:00,10.46,10.51,10.44,10.48,48100.0,10.46,10.51,10.44,10.48,48100.0
2014-10-10 13:00:00,10.47,10.59,10.47,10.47,33000.0,10.47,10.59,10.47,10.47,33000.0
2014-10-10 13:30:00,10.47,10.55,10.47,10.48,48700.0,10.47,10.55,10.47,10.48,48700.0
2014-10-10 14:00:00,10.48,10.49,10.42,10.46,66900.0,10.48,10.49,10.42,10.46,66900.0
2014-10-10 14:30:00,10.46,10.46,10.43,10.46,27200.0,10.46,10.46,10.43,10.46,27200.0
2014-10-10 15:00:00,10.46,10.47,10.27,10.28,114400.0,10.46,10.47,10.27,10.28,114400.0
2014-10-10 15:30:00,10.29,10.33,10.13,10.23,215600.0,10.29,10.33,10.13,10.23,215600.0
2014-10-13 09:30:00,10.22,10.32,10.08,10.21,82000.0,10.22,10.32,10.08,10.21,82000.0
2014-10-13 10:00:00,10.25,10.31,10.09,10.09,56200.0,10.25,10.31,10.09,10.09,56200.0
2014-10-13 10:30:00,10.09,10.3,10.04,10.23,46100.0,10.09,10.3,10.04,10.23,46100.0
2014-10-13 11:00:00,10.22,10.4,10.22,10.39,63800.0,10.22,10.4,10.22,10.39,63800.0
2014-10-13 11:30:00,10.4,10.62,10.4,10.46,90900.0,10.4,10.62,10.4,10.46,90900.0
2014-10-13 12:00:00,10.46,10.58,10.46,10.58,17000.0,10.46,10.58,10.46,10.58,17000.0
2014-10-13 12:30:00,10.6,10.75,10.6,10.73,49300.0,10.6,10.75,10.6,10.73,49300.0
2014-10-13 13:00:00,10.73,10.75,10.65,10.69,35000.0,10.73,10.75,10.65,10.69,35000.0
2014-10-13 13:30:00,10.7,10.75,10.6,10.61,37300.0,10.7,10.75,10.6,10.61,37300.0
2014-10-13 14:00:00,10.62,10.67,10.6,10.65,31500.0,10.62,10.67,10.6,10.65,31500.0
2014-10-13 14:30:00,10.65,10.66,10.56,10.56,20800.0,10.65,10.66,10.56,10.56,20800.0
2014-10-13 15:00:00,10.56,10.59,10.51,10.53,29700.0,10.56,10.59,10.51,10.53,29700.0
2014-10-13 15:30:00,10.52,10.53,10.45,10.46,114100.0,10.52,10.53,10.45,10.46,114100.0
2014-10-14 09:30:00,10.54,10.66,10.33,10.37,81500.0,10.54,10.66,10.33,10.37,81500.0
2014-10-14 10:00:00,10.38,10.58,10.38,10.54,32800.0,10.38,10.58,10.38,10.54,32800.0
2014-10-14 10:30:00,10.57,10.68,10.5,10.57,34300.0,10.57,10.68,10.5,10.57,34300.0
2014-10-14 11:00:00,10.58,10.66,10.58,10.59,36900.0,10.58,10.66,10.58,10.59,36900.0
2014-10-14 11:30:00,10.6,10.77,10.6,10.75,37100.0,10.6,10.77,10.6,10.75,37100.0
2014-10-14 12:00:00,10.74,10.82,10.68,10.7,14700.0,10.74,10.82,10.68,10.7,14700.0
2014-10-14 12:30:00,10.69,10.69,10.6,10.63,10000.0,10.69,10.69,10.6,10.63,10000.0
2014-10-14 13:00:00,10.63,10.68,10.56,10.57,22600.0,10.63,10.68,10.56,10.57,22600.0
2014-10-14 13:30:00,10.58,10.63,10.52,10.55,31500.0,10.58,10.63,10.52,10.55,31500.0
2014-10-14 14:00:00,10.56,10.58,10.47,10.47,17700.0,10.56,10.58,10.47,10.47,17700.0
2014-10-14 14:30:00,10.47,10.5,10.44,10.48,29100.0,10.47,10.5,10.44,10.48,29100.0
2014-10-14 15:00:00,10.48,10.48,10.32,10.41,47300.0,10.48,10.48,10.32,10.41,47300.0
2014-10-14 15:30:00,10.4,10.47,10.35,10.38,79400.0,10.4,10.47,10.35,10.38,79400.0
2014-10-15 09:30:00,10.21,10.43,10.07,10.42,51000.0,10.21,10.43,10.07,10.42,51000.0
2014-10-15 10:00:00,10.42,10.55,10.34,10.49,32200.0,10.42,10.55,10.34,10.49,32200.0
2014-10-15 10:30:00,10.45,10.5,10.39,10.48,16700.0,10.45,10.5,10.39,10.48,16700.0
2014-10-15 11:00:00,10.47,10.61,10.41,10.44,29600.0,10.47,10.61,10.41,10.44,29600.0
2014-10-15 11:30:00,10.45,10.48,10.36,10.41,24000.0,10.45,10.48,10.36,10.41,24000.0
2014-10-15 12:00:00,10.42,10.42,10.28,10.28,36900.0,10.42,10.42,10.28,10.28,36900.0
2014-10-15 12:30:00,10.28,10.32,10.26,10.32,20200.0,10.28,10.32,10.26,10.32,20200.0
2014-10-15 13:00:00,10.32,10.37,10.21,10.25,36900.0,10.32,10.37,10.21,10.25,36900.0
2014-10-15 13:30:00,10.26,10.37,10.23,10.31,33500.0,10.26,10.37,10.23,10.31,33500.0
2014-10-15 14:00:00,10.29,10.35,10.24,10.35,40600.0,10.29,10.35,10.24,10.35,40600.0
2014-10-15 14:30:00,10.33,10.37,10.26,10.28,74100.0,10.33,10.37,10.26,10.28,74100.0
2014-10-15 15:00:00,10.29,10.54,10.28,10.52,56100.0,10.29,10.54,10.28,10.52,56100.0
2014-10-15 15:30:00,10.52,10.64,10.5,10.55,179100.0,10.52,10.64,10.5,10.55,179100.0
2014-10-16 09:30:00,10.4,10.79,10.33,10.66,74300.0,10.4,10.79,10.33,10.66,74300.0
2014-10-16 10:00:00,10.67,10.76,10.43,10.62,123400.0,10.67,10.76,10.43,10.62,123400.0
2014-10-16 10:30:00,10.61,10.74,10.56,10.62,68000.0,10.61,10.74,10.56,10.62,68000.0
2014-10-16 11:00:00,10.62,10.7,10.55,10.68,91600.0,10.62,10.7,10.55,10.68,91600.0
2014-10-16 11:30:00,10.69,10.72,10.54,10.58,65300.0,10.69,10.72,10.54,10.58,65300.0
2014-10-16 12:00:00,10.58,10.6,10.48,10.52,51400.0,10.58,10.6,10.48,10.52,51400.0
2014-10-16 12:30:00,10.5,10.63,10.48,10.62,24200.0,10.5,10.63,10.48,10.62,24200.0
2014-10-16 13:00:00,10.63,10.74,10.62,10.71,83400.0,10.63,10.74,10.62,10.71,83400.0
2014-10-16 13:30:00,10.69,10.88,10.68,10.83,47700.0,10.69,10.88,10.68,10.83,47700.0
2014-10-16 14:00:00,10.83,10.88,10.77,10.85,236400.0,10.83,10.88,10.77,10.85,236400.0
2014-10-16 14:30:00,10.86,10.89,10.71,10.8,37500.0,10.86,10.89,10.71,10.8,37500.0
2014-10-16 15:00:00,10.79,10.87,10.75,10.83,42300.0,10.79,10.87,10.75,10.83,42300.0
2014-10-16 15:30:00,10.84,10.92,10.83,10.88,156200.0,10.84,10.92,10.83,10.88,156200.0
2014-10-17 09:30:00,11.36,11.84,11.15,11.38,179700.0,11.36,11.84,11.15,11.38,179700.0
2014-10-17 10:00:00,11.41,11.43,11.26,11.37,64300.0,11.41,11.43,11.26,11.37,64300.0
2014-10-17 10:30:00,11.37,11.41,11.31,11.39,53000.0,11.37,11.41,11.31,11.39,53000.0
2014-10-17 11:00:00,11.39,11.42,11.36,11.39,93500.0,11.39,11.42,11.36,11.39,93500.0
2014-10-17 11:30:00,11.4,11.43,11.37,11.41,119000.0,11.4,11.43,11.37,11.41,119000.0
2014-10-17 12:00:00,11.41,11.48,11.4,11.44,35000.0,11.41,11.48,11.4,11.44,35000.0
2014-10-17 12:30:00,11.44,11.45,11.32,11.37,78200.0,11.44,11.45,11.32,11.37,78200.0
2014-10-17 13:00:00,11.36,11.37,11.21,11.24,60600.0,11.36,11.37,11.21,11.24,60600.0
2014-10-17 13:30:00,11.23,11.3,11.17,11.17,32600.0,11.23,11.3,11.17,11.17,32600.0
2014-10-17 14:00:00,11.18,11.18,11.06,11.08,58100.0,11.18,11.18,11.06,11.08,58100.0
2014-10-17 14:30:00,11.08,11.17,11.05,11.17,51600.0,11.08,11.17,11.05,11.17,51600.0
2014-10-17 15:00:00,11.16,11.17,11.08,11.13,81300.0,11.16,11.17,11.08,11.13,81300.0
2014-10-17 15:30:00,11.13,11.14,11.03,11.06,231200.0,11.13,11.14,11.03,11.06,231200.0
2014-10-20 09:30:00,11.02,11.28,11.01,11.19,74800.0,11.02,11.28,11.01,11.19,74800.0
2014-10-20 10:00:00,11.2,11.24,11.12,11.15,68700.0,11.2,11.24,11.12,11.15,68700.0
2014-10-20 10:30:00,11.14,11.15,11.08,11.12,38400.0,11.14,11.15,11.08,11.12,38400.0
2014-10-20 11:00:00,11.1,11.18,10.96,11.1,41800.0,11.1,11.18,10.96,11.1,41800.0
2014-10-20 11:30:00,11.07,11.17,11.02,11.03,34300.0,11.07,11.17,11.02,11.03,34300.0
2014-10-20 12:00:00,11.03,11.16,11.01,11.15,66900.0,11.03,11.16,11.01,11.15,66900.0
2014-10-20 12:30:00,11.15,11.18,11.13,11.15,37900.0,11.15,11.18,11.13,11.15,37900.0
2014-10-20 13:00:00,11.16,11.2,11.13,11.2,86600.0,11.16,11.2,11.13,11.2,86600.0
2014-10-20 13:30:00,11.2,11.2,11.1,11.12,55000.0,11.2,11.2,11.1,11.12,55000.0
2014-10-20 14:00:00,11.11,11.13,10.97,11.0,68500.0,11.11,11.13,10.97,11.0,68500.0
2014-10-20 14:30:00,11.0,11.03,10.84,10.89,65000.0,11.0,11.03,10.84,10.89,65000.0
2014-10-20 15:00:00,10.9,10.94,10.79,10.79,165600.0,10.9,10.94,10.79,10.79,165600.0
2014-10-20 15:30:00,10.79,10.96,10.79,10.96,281400.0,10.79,10.96,10.79,10.96,281400.0
2014-10-21 09:30:00,10.75,10.75,10.18,10.24,248300.0,10.75,10.75,10.18,10.24,248300.0
2014-10-21 10:00:00,10.23,10.28,9.96,10.09,246100.0,10.23,10.28,9.96,10.09,246100.0
2014-10-21 10:30:00,10.09,10.11,9.87,10.0,246600.0,10.09,10.11,9.87,10.0,246600.0
2014-10-21 11:00:00,9.99,10.08,9.91,9.93,112100.0,9.99,10.08,9.91,9.93,112100.0
2014-10-21 11:30:00,9.93,10.07,9.9,10.03,153100.0,9.93,10.07,9.9,10.03,153100.0
2014-10-21 12:00:00,10.02,10.14,10.01,10.13,135100.0,10.02,10.14,10.01,10.13,135100.0
2014-10-21 12:30:00,10.13,10.24,10.11,10.15,140100.0,10.13,10.24,10.11,10.15,140100.0
2014-10-21 13:00:00,10.15,10.15,10.04,10.06,148200.0,10.15,10.15,10.04,10.06,148200.0
2014-10-21 13:30:00,10.06,10.14,10.05,10.13,58100.0,10.06,10.14,10.05,10.13,58100.0
2014-10-21 14:00:00,10.12,10.18,10.11,10.16,122900.0,10.12,10.18,10.11,10.16,122900.0
2014-10-21 14:30:00,10.15,10.15,10.06,10.06,1207300.0,10.15,10.15,10.06,10.06,1207300.0
2014-10-21 15:00:00,10.07,10.13,10.06,10.12,173800.0,10.07,10.13,10.06,10.12,173800.0
2014-10-21 15:30:00,10.12,10.12,10.06,10.07,320400.0,10.12,10.12,10.06,10.07,320400.0
2014-10-22 09:30:00,10.16,10.42,10.05,10.37,139900.0,10.16,10.42,10.05,10.37,139900.0
2014-10-22 10:00:00,10.38,10.64,10.37,10.58,188700.0,10.38,10.64,10.37,10.58,188700.0
2014-10-22 10:30:00,10.58,10.81,10.54,10.79,114100.0,10.58,10.81,10.54,10.79,114100.0
2014-10-22 11:00:00,10.78,10.79,10.64,10.64,110800.0,10.78,10.79,10.64,10.64,110800.0
2014-10-22 11:30:00,10.65,10.72,10.63,10.63,48800.0,10.65,10.72,10.63,10.63,48800.0
2014-10-22 12:00:00,10.63,10.64,10.51,10.54,88100.0,10.63,10.64,10.51,10.54,88100.0
2014-10-22 12:30:00,10.54,10.55,10.44,10.46,39800.0,10.54,10.55,10.44,10.46,39800.0
2014-10-22 13:00:00,10.46,10.47,10.38,10.38,52000.0,10.46,10.47,10.38,10.38,52000.0
2014-10-22 13:30:00,10.38,10.46,10.38,10.44,40100.0,10.38,10.46,10.38,10.44,40100.0
2014-10-22 14:00:00,10.43,10.44,10.36,10.38,38000.0,10.43,10.44,10.36,10.38,38000.0
2014-10-22 14:30:00,10.37,10.44,10.35,10.44,59900.0,10.37,10.44,10.35,10.44,59900.0
2014-10-22 15:00:00,10.43,10.43,10.35,10.38,38800.0,10.43,10.43,10.35,10.38,38800.0
2014-10-22 15:30:00,10.38,10.39,10.27,10.28,110900.0,10.38,10.39,10.27,10.28,110900.0
2014-10-23 09:30:00,10.37,10.58,10.32,10.34,45200.0,10.37,10.58,10.32,10.34,45200.0
2014-10-23 10:00:00,10.35,10.49,10.34,10.4,53100.0,10.35,10.49,10.34,10.4,53100.0
2014-10-23 10:30:00,10.41,10.49,10.39,10.48,50500.0,10.41,10.49,10.39,10.48,50500.0
2014-10-23 11:00:00,10.48,10.54,10.46,10.52,32400.0,10.48,10.54,10.46,10.52,32400.0
2014-10-23 11:30:00,10.51,10.54,10.48,10.52,24500.0,10.51,10.54,10.48,10.52,24500.0
2014-10-23 12:00:00,10.53,10.56,10.51,10.55,28200.0,10.53,10.56,10.51,10.55,28200.0
2014-10-23 12:30:00,10.55,10.55,10.49,10.51,13500.0,10.55,10.55,10.49,10.51,13500.0
2014-10-23 13:00:00,10.52,10.53,10.47,10.53,20400.0,10.52,10.53,10.47,10.53,20400.0
2014-10-23 13:30:00,10.53,10.56,10.51,10.55,19500.0,10.53,10.56,10.51,10.55,19500.0
2014-10-23 14:00:00,10.54,10.6,10.54,10.58,23600.0,10.54,10.6,10.54,10.58,23600.0
2014-10-23 14:30:00,10.58,10.58,10.45,10.5,42600.0,10.58,10.58,10.45,10.5,42600.0
2014-10-23 15:00:00,10.48,10.49,10.41,10.47,52300.0,10.48,10.49,10.41,10.47,52300.0
2014-10-23 15:30:00,10.47,10.51,10.4,10.43,114200.0,10.47,10.51,10.4,10.43,114200.0
2014-10-24 09:30:00,10.43,10.49,10.37,10.45,22700.0,10.43,10.49,10.37,10.45,22700.0
2014-10-24 10:00:00,10.46,10.49,10.39,10.41,31600.0,10.46,10.49,10.39,10.41,31600.0
2014-10-24 10:30:00,10.41,10.5,10.41,10.49,30100.0,10.41,10.5,10.41,10.49,30100.0
2014-10-24 11:00:00,10.48,10.48,10.4,10.4,16300.0,10.48,10.48,10.4,10.4,16300.0
2014-10-24 11:30:00,10.4,10.44,10.4,10.42,18700.0,10.4,10.44,10.4,10.42,18700.0
2014-10-24 12:00:00,10.43,10.49,10.43,10.46,14100.0,10.43,10.49,10.43,10.46,14100.0
2014-10-24 12:30:00,10.46,10.48,10.43,10.46,12300.0,10.46,10.48,10.43,10.46,12300.0
2014-10-24 13:00:00,10.46,10.47,10.43,10.43,8200.0,10.46,10.47,10.43,10.43,8200.0
2014-10-24 13:30:00,10.44,10.48,10.43,10.43,9700.0,10.44,10.48,10.43,10.43,9700.0
2014-10-24 14:00:00,10.43,10.44,10.38,10.4,24200.0,10.43,10.44,10.38,10.4,24200.0
2014-10-24 14:30:00,10.41,10.41,10.38,10.4,20200.0,10.41,10.41,10.38,10.4,20200.0
2014-10-24 15:00:00,10.4,10.45,10.4,10.42,24500.0,10.4,10.45,10.4,10.42,24500.0
2014-10-24 15:30:00,10.41,10.45,10.41,10.44,58100.0,10.41,10.45,10.41,10.44,58100.0
2014-10-27 09:30:00,10.41,10.53,10.26,10.26,21800.0,10.41,10.53,10.26,10.26,21800.0
2014-10-27 10:00:00,10.27,10.4,10.23,10.33,14900.0,10.27,10.4,10.23,10.33,14900.0
2014-10-27 10:30:00,10.32,10.37,10.29,10.34,17700.0,10.32,10.37,10.29,10.34,17700.0
2014-10-27 11:00:00,10.34,10.46,10.34,10.46,15000.0,10.34,10.46,10.34,10.46,15000.0
2014-10-27 11:30:00,10.45,10.52,10.43,10.43,51500.0,10.45,10.52,10.43,10.43,51500.0
2014-10-27 12:00:00,10.44,10.54,10.44,10.53,25000.0,10.44,10.54,10.44,10.53,25000.0
2014-10-27 12:30:00,10.52,10.63,10.52,10.61,27900.0,10.52,10.63,10.52,10.61,27900.0
2014-10-27 13:00:00,10.61,10.63,10.58,10.6,16400.0,10.61,10.63,10.58,10.6,16400.0
2014-10-27 13:30:00,10.59,10.59,10.56,10.57,13400.0,10.59,10.59,10.56,10.57,13400.0
2014-10-27 14:00:00,10.58,10.63,10.58,10.59,18400.0,10.58,10.63,10.58,10.59,18400.0
2014-10-27 14:30:00,10.59,10.61,10.57,10.57,13800.0,10.59,10.61,10.57,10.57,13800.0
2014-10-27 15:00:00,10.58,10.63,10.57,10.61,21200.0,10.58,10.63,10.57,10.61,21200.0
2014-10-27 15:30:00,10.6,10.66,10.6,10.65,66600.0,10.6,10.66,10.6,10.65,66600.0
2014-10-28 09:30:00,10.71,10.8,10.67,10.78,18100.0,10.71,10.8,10.67,10.78,18100.0
2014-10-28 10:00:00,10.78,10.91,10.78,10.87,47400.0,10.78,10.91,10.78,10.87,47400.0
2014-10-28 10:30:00,10.85,10.9,10.81,10.89,18400.0,10.85,10.9,10.81,10.89,18400.0
2014-10-28 11:00:00,10.89,10.97,10.89,10.95,49800.0,10.89,10.97,10.89,10.95,49800.0
2014-10-28 11:30:00,10.95,10.98,10.88,10.89,20000.0,10.95,10.98,10.88,10.89,20000.0
2014-10-28 12:00:00,10.89,10.9,10.86,10.86,17900.0,10.89,10.9,10.86,10.86,17900.0
2014-10-28 12:30:00,10.86,10.86,10.77,10.81,29300.0,10.86,10.86,10.77,10.81,29300.0
2014-10-28 13:00:00,10.81,10.86,10.81,10.85,42900.0,10.81,10.86,10.81,10.85,42900.0
2014-10-28 13:30:00,10.86,10.86,10.81,10.84,65700.0,10.86,10.86,10.81,10.84,65700.0
2014-10-28 14:00:00,10.84,10.9,10.83,10.9,37300.0,10.84,10.9,10.83,10.9,37300.0
2014-10-28 14:30:00,10.9,10.91,10.85,10.9,50000.0,10.9,10.91,10.85,10.9,50000.0
2014-10-28 15:00:00,10.9,10.94,10.81,10.85,66800.0,10.9,10.94,10.81,10.85,66800.0
2014-10-28 15:30:00,10.84,10.88,10.79,10.84,159200.0,10.84,10.88,10.79,10.84,159200.0
2014-10-29 09:30:00,10.92,11.18,10.77,11.12,126100.0,10.92,11.18,10.77,11.12,126100.0
2014-10-29 10:00:00,11.12,11.15,10.75,10.84,55300.0,11.12,11.15,10.75,10.84,55300.0
2014-10-29 10:30:00,10.84,10.89,10.8,10.81,22200.0,10.84,10.89,10.8,10.81,22200.0
2014-10-29 11:00:00,10.83,10.99,10.83,10.92,79400.0,10.83,10.99,10.83,10.92,79400.0
2014-10-29 11:30:00,10.89,10.92,10.84,10.88,19700.0,10.89,10.92,10.84,10.88,19700.0
2014-10-29 12:00:00,10.88,10.89,10.81,10.84,23000.0,10.88,10.89,10.81,10.84,23000.0
2014-10-29 12:30:00,10.84,10.9,10.84,10.88,17100.0,10.84,10.9,10.84,10.88,17100.0
2014-10-29 13:00:00,10.88,10.92,10.84,10.84,17100.0,10.88,10.92,10.84,10.84,17100.0
2014-10-29 13:30:00,10.84,10.87,10.82,10.83,24600.0,10.84,10.87,10.82,10.83,24600.0
2014-10-29 14:00:00,10.83,10.87,10.8,10.82,47400.0,10.83,10.87,10.8,10.82,47400.0
2014-10-29 14:30:00,10.82,10.82,10.72,10.8,58400.0,10.82,10.82,10.72,10.8,58400.0
2014-10-29 15:00:00,10.8,10.85,10.78,10.84,47100.0,10.8,10.85,10.78,10.84,47100.0
2014-10-29 15:30:00,10.85,10.94,10.84,10.91,91500.0,10.85,10.94,10.84,10.91,91500.0
2014-10-30 09:30:00,10.82,10.89,10.67,10.67,29400.0,10.82,10.89,10.67,10.67,29400.0
2014-10-30 10:00:00,10.66,10.74,10.55,10.74,93700.0,10.66,10.74,10.55,10.74,93700.0
2014-10-30 10:30:00,10.74,10.78,10.52,10.55,66600.0,10.74,10.78,10.52,10.55,66600.0
2014-10-30 11:00:00,10.56,10.61,10.55,10.59,14700.0,10.56,10.61,10.55,10.59,14700.0
2014-10-30 11:30:00,10.58,10.59,10.52,10.57,21300.0,10.58,10.59,10.52,10.57,21300.0
2014-10-30 12:00:00,10.59,10.65,10.57,10.65,8600.0,10.59,10.65,10.57,10.65,8600.0
2014-10-30 12:30:00,10.66,10.72,10.66,10.68,25100.0,10.66,10.72,10.66,10.68,25100.0
2014-10-30 13:00:00,10.69,10.82,10.67,10.79,24800.0,10.69,10.82,10.67,10.79,24800.0
2014-10-30 13:30:00,10.79,10.88,10.76,10.8,51100.0,10.79,10.88,10.76,10.8,51100.0
2014-10-30 14:00:00,10.82,10.9,10.82,10.88,35900.0,10.82,10.9,10.82,10.88,35900.0
2014-10-30 14:30:00,10.88,10.95,10.79,10.8,27000.0,10.88,10.95,10.79,10.8,27000.0
2014-10-30 15:00:00,10.82,10.87,10.81,10.81,39500.0,10.82,10.87,10.81,10.81,39500.0
2014-10-30 15:30:00,10.82,10.92,10.82,10.91,92500.0,10.82,10.92,10.82,10.91,92500.0
2014-10-31 09:30:00,11.21,11.43,11.15,11.34,101000.0,11.21,11.43,11.15,11.34,101000.0
2014-10-31 10:00:00,11.34,11.46,11.32,11.43,74900.0,11.34,11.46,11.32,11.43,74900.0
2014-10-31 10:30:00,11.44,11.44,11.29,11.29,36700.0,11.44,11.44,11.29,11.29,36700.0
2014-10-31 11:00:00,11.29,11.34,11.29,11.34,35200.0,11.29,11.34,11.29,11.34,35200.0
2014-10-31 11:30:00,11.33,11.34,11.27,11.29,28100.0,11.33,11.34,11.27,11.29,28100.0
2014-10-31 12:00:00,11.28,11.28,11.22,11.24,32800.0,11.28,11.28,11.22,11.24,32800.0
2014-10-31 12:30:00,11.25,11.3,11.24,11.29,31800.0,11.25,11.3,11.24,11.29,31800.0
2014-10-31 13:00:00,11.29,11.35,11.29,11.35,30300.0,11.29,11.35,11.29,11.35,30300.0
2014-10-31 13:30:00,11.34,11.35,11.29,11.29,24100.0,11.34,11.35,11.29,11.29,24100.0
2014-10-31 14:00:00,11.29,11.32,11.26,11.28,23700.0,11.29,11.32,11.26,11.28,23700.0
2014-10-31 14:30:00,11.28,11.34,11.27,11.34,48900.0,11.28,11.34,11.27,11.34,48900.0
2014-10-31 15:00:00,11.34,11.42,11.3,11.42,120500.0,11.34,11.42,11.3,11.42,120500.0
2014-10-31 15:30:00,11.41,11.48,11.39,11.45,167500.0,11.41,11.48,11.39,11.45,167500.0
2014-11-03 09:30:00,11.44,11.78,11.33,11.7,160900.0,11.44,11.78,11.33,11.7,160900.0
2014-11-03 10:00:00,11.68,11.68,11.48,11.51,30300.0,11.68,11.68,11.48,11.51,30300.0
2014-11-03 10:30:00,11.51,11.53,11.47,11.51,28400.0,11.51,11.53,11.47,11.51,28400.0
2014-11-03 11:00:00,11.49,11.56,11.49,11.49,19500.0,11.49,11.56,11.49,11.49,19500.0
2014-11-03 11:30:00,11.48,11.52,11.47,11.48,25800.0,11.48,11.52,11.47,11.48,25800.0
2014-11-03 12:00:00,11.47,11.47,11.36,11.37,34900.0,11.47,11.47,11.36,11.37,34900.0
2014-11-03 12:30:00,11.38,11.4,11.35,11.4,13700.0,11.38,11.4,11.35,11.4,13700.0
2014-11-03 13:00:00,11.4,11.4,11.35,11.38,10500.0,11.4,11.4,11.35,11.38,10500.0
2014-11-03 13:30:00,11.38,11.38,11.31,11.34,18400.0,11.38,11.38,11.31,11.34,18400.0
2014-11-03 14:00:00,11.35,11.35,11.31,11.32,21900.0,11.35,11.35,11.31,11.32,21900.0
2014-11-03 14:30:00,11.31,11.31,11.23,11.25,37000.0,11.31,11.31,11.23,11.25,37000.0
2014-11-03 15:00:00,11.26,11.31,11.24,11.28,37100.0,11.26,11.31,11.24,11.28,37100.0
2014-11-03 15:30:00,11.28,11.36,11.25,11.36,138300.0,11.28,11.36,11.25,11.36,138300.0
2014-11-04 09:30:00,11.26,11.43,11.13,11.29,117600.0,11.26,11.43,11.13,11.29,117600.0
2014-11-04 10:00:00,11.29,11.3,11.12,11.12,46700.0,11.29,11.3,11.12,11.12,46700.0
2014-11-04 10:30:00,11.12,11.13,10.95,10.95,70200.0,11.12,11.13,10.95,10.95,70200.0
2014-11-04 11:00:00,10.95,11.05,10.95,11.04,39000.0,10.95,11.05,10.95,11.04,39000.0
2014-11-04 11:30:00,11.04,11.1,11.02,11.03,29000.0,11.04,11.1,11.02,11.03,29000.0
2014-11-04 12:00:00,11.03,11.06,10.92,10.93,40200.0,11.03,11.06,10.92,10.93,40200.0
2014-11-04 12:30:00,10.94,11.03,10.94,10.96,44500.0,10.94,11.03,10.94,10.96,44500.0
2014-11-04 13:00:00,10.97,10.99,10.95,10.99,27000.0,10.97,10.99,10.95,10.99,27000.0
2014-11-04 13:30:00,10.99,11.08,10.99,11.07,20900.0,10.99,11.08,10.99,11.07,20900.0
2014-11-04 14:00:00,11.07,11.1,11.07,11.09,34900.0,11.07,11.1,11.07,11.09,34900.0
2014-11-04 14:30:00,11.09,11.13,11.08,11.13,31700.0,11.09,11.13,11.08,11.13,31700.0
2014-11-04 15:00:00,11.13,11.16,11.1,11.11,31900.0,11.13,11.16,11.1,11.11,31900.0
2014-11-04 15:30:00,11.1,11.11,11.06,11.06,85700.0,11.1,11.11,11.06,11.06,85700.0
2014-11-05 09:30:00,11.11,11.16,10.88,11.16,78500.0,11.11,11.16,10.88,11.16,78500.0
2014-11-05 10:00:00,11.19,11.2,11.09,11.1,56900.0,11.19,11.2,11.09,11.1,56900.0
2014-11-05 10:30:00,11.09,11.13,11.03,11.13,27200.0,11.09,11.13,11.03,11.13,27200.0
2014-11-05 11:00:00,11.15,11.2,11.15,11.18,17400.0,11.15,11.2,11.15,11.18,17400.0
2014-11-05 11:30:00,11.17,11.26,11.16,11.24,16800.0,11.17,11.26,11.16,11.24,16800.0
2014-11-05 12:00:00,11.26,11.29,11.2,11.22,16600.0,11.26,11.29,11.2,11.22,16600.0
2014-11-05 12:30:00,11.2,11.25,11.2,11.24,18700.0,11.2,11.25,11.2,11.24,18700.0
2014-11-05 13:00:00,11.23,11.27,11.22,11.24,13300.0,11.23,11.27,11.22,11.24,13300.0
2014-11-05 13:30:00,11.24,11.25,11.14,11.15,15600.0,11.24,11.25,11.14,11.15,15600.0
2014-11-05 14:00:00,11.15,11.18,11.14,11.18,10700.0,11.15,11.18,11.14,11.18,10700.0
2014-11-05 14:30:00,11.17,11.19,11.16,11.19,15000.0,11.17,11.19,11.16,11.19,15000.0
2014-11-05 15:00:00,11.19,11.19,11.15,11.16,21100.0,11.19,11.19,11.15,11.16,21100.0
2014-11-05 15:30:00,11.16,11.24,11.15,11.2,69400.0,11.16,11.24,11.15,11.2,69400.0
2014-11-06 09:30:00,11.14,11.28,11.1,11.14,38300.0,11.14,11.28,11.1,11.14,38300.0
2014-11-06 10:00:00,11.12,11.2,11.1,11.1,51600.0,11.12,11.2,11.1,11.1,51600.0
2014-11-06 10:30:00,11.11,11.11,11.06,11.06,10400.0,11.11,11.11,11.06,11.06,10400.0
2014-11-06 11:00:00,11.07,11.18,11.07,11.15,20500.0,11.07,11.18,11.07,11.15,20500.0
2014-11-06 11:30:00,11.17,11.17,11.12,11.15,14100.0,11.17,11.17,11.12,11.15,14100.0
2014-11-06 12:00:00,11.14,11.19,11.11,11.19,8800.0,11.14,11.19,11.11,11.19,8800.0
2014-11-06 12:30:00,11.2,11.25,11.19,11.25,42800.0,11.2,11.25,11.19,11.25,42800.0
2014-11-06 13:00:00,11.26,11.28,11.25,11.26,10200.0,11.26,11.28,11.25,11.26,10200.0
2014-11-06 13:30:00,11.27,11.27,11.23,11.23,9200.0,11.27,11.27,11.23,11.23,9200.0
2014-11-06 14:00:00,11.24,11.26,11.24,11.24,6600.0,11.24,11.26,11.24,11.24,6600.0
2014-11-06 14:30:00,11.25,11.28,11.23,11.27,18300.0,11.25,11.28,11.23,11.27,18300.0
2014-11-06 15:00:00,11.28,11.29,11.26,11.28,25600.0,11.28,11.29,11.26,11.28,25600.0
2014-11-06 15:30:00,11.29,11.33,11.27,11.32,134600.0,11.29,11.33,11.27,11.32,134600.0
2014-11-07 09:30:00,11.35,11.35,11.1,11.11,52700.0,11.35,11.35,11.1,11.11,52700.0
2014-11-07 10:00:00,11.09,11.11,10.98,11.0,19000.0,11.09,11.11,10.98,11.0,19000.0
2014-11-07 10:30:00,11.01,11.17,11.01,11.12,48700.0,11.01,11.17,11.01,11.12,48700.0
2014-11-07 11:00:00,11.1,11.16,11.1,11.15,7700.0,11.1,11.16,11.1,11.15,7700.0
2014-11-07 11:30:00,11.16,11.18,11.1,11.1,7000.0,11.16,11.18,11.1,11.1,7000.0
2014-11-07 12:00:00,11.11,11.15,11.11,11.15,9600.0,11.11,11.15,11.11,11.15,9600.0
2014-11-07 12:30:00,11.16,11.17,11.15,11.16,6300.0,11.16,11.17,11.15,11.16,6300.0
2014-11-07 13:00:00,11.16,11.18,11.14,11.15,5500.0,11.16,11.18,11.14,11.15,5500.0
2014-11-07 13:30:00,11.15,11.18,11.09,11.11,27600.0,11.15,11.18,11.09,11.11,27600.0
2014-11-07 14:00:00,11.1,11.11,11.08,11.09,4900.0,11.1,11.11,11.08,11.09,4900.0
2014-11-07 14:30:00,11.09,11.12,11.08,11.1,15300.0,11.09,11.12,11.08,11.1,15300.0
2014-11-07 15:00:00,11.1,11.1,11.08,11.09,13500.0,11.1,11.1,11.08,11.09,13500.0
2014-11-07 15:30:00,11.09,11.1,11.09,11.1,75500.0,11.09,11.1,11.09,11.1,75500.0
2014-11-10 09:30:00,11.12,11.25,11.05,11.24,62700.0,11.12,11.25,11.05,11.24,62700.0
2014-11-10 10:00:00,11.24,11.27,11.18,11.18,22800.0,11.24,11.27,11.18,11.18,22800.0
2014-11-10 10:30:00,11.19,11.32,11.18,11.29,30100.0,11.19,11.32,11.18,11.29,30100.0
2014-11-10 11:00:00,11.28,11.3,11.2,11.24,23600.0,11.28,11.3,11.2,11.24,23600.0
2014-11-10 11:30:00,11.25,11.25,11.19,11.21,25500.0,11.25,11.25,11.19,11.21,25500.0
2014-11-10 12:00:00,11.21,11.22,11.15,11.18,16500.0,11.21,11.22,11.15,11.18,16500.0
2014-11-10 12:30:00,11.18,11.18,11.13,11.18,13400.0,11.18,11.18,11.13,11.18,13400.0
2014-11-10 13:00:00,11.18,11.18,11.12,11.16,13200.0,11.18,11.18,11.12,11.16,13200.0
2014-11-10 13:30:00,11.16,11.16,11.14,11.14,10900.0,11.16,11.16,11.14,11.14,10900.0
2014-11-10 14:00:00,11.13,11.16,11.1,11.1,17000.0,11.13,11.16,11.1,11.1,17000.0
2014-11-10 14:30:00,11.11,11.16,11.1,11.16,21400.0,11.11,11.16,11.1,11.16,21400.0
2014-11-10 15:00:00,11.16,11.21,11.15,11.2,23600.0,11.16,11.21,11.15,11.2,23600.0
2014-11-10 15:30:00,11.21,11.29,11.19,11.27,152800.0,11.21,11.29,11.19,11.27,152800.0
2014-11-11 09:30:00,11.27,11.27,11.15,11.23,28300.0,11.27,11.27,11.15,11.23,28300.0
2014-11-11 10:00:00,11.24,11.26,11.19,11.23,16700.0,11.24,11.26,11.19,11.23,16700.0
2014-11-11 10:30:00,11.22,11.31,11.19,11.3,43000.0,11.22,11.31,11.19,11.3,43000.0
2014-11-11 11:00:00,11.29,11.32,11.26,11.3,26100.0,11.29,11.32,11.26,11.3,26100.0
2014-11-11 11:30:00,11.29,11.31,11.27,11.27,12600.0,11.29,11.31,11.27,11.27,12600.0
2014-11-11 12:00:00,11.28,11.31,11.25,11.27,14400.0,11.28,11.31,11.25,11.27,14400.0
2014-11-11 12:30:00,11.28,11.29,11.27,11.27,10800.0,11.28,11.29,11.27,11.27,10800.0
2014-11-11 13:00:00,11.27,11.28,11.21,11.23,11500.0,11.27,11.28,11.21,11.23,11500.0
2014-11-11 13:30:00,11.23,11.24,11.2,11.21,13200.0,11.23,11.24,11.2,11.21,13200.0
2014-11-11 14:00:00,11.21,11.21,11.18,11.19,25500.0,11.21,11.21,11.18,11.19,25500.0
2014-11-11 14:30:00,11.19,11.2,11.17,11.18,9500.0,11.19,11.2,11.17,11.18,9500.0
2014-11-11 15:00:00,11.17,11.29,11.16,11.27,43100.0,11.17,11.29,11.16,11.27,43100.0
2014-11-11 15:30:00,11.26,11.4,11.26,11.38,136800.0,11.26,11.4,11.26,11.38,136800.0
2014-11-12 09:30:00,11.38,11.42,11.27,11.28,50700.0,11.38,11.42,11.27,11.28,50700.0
2014-11-12 10:00:00,11.28,11.4,11.28,11.32,30000.0,11.28,11.4,11.28,11.32,30000.0
2014-11-12 10:30:00,11.3,11.33,11.27,11.29,25500.0,11.3,11.33,11.27,11.29,25500.0
2014-11-12 11:00:00,11.3,11.39,11.29,11.39,21700.0,11.3,11.39,11.29,11.39,21700.0
2014-11-12 11:30:00,11.4,11.4,11.31,11.33,11700.0,11.4,11.4,11.31,11.33,11700.0
2014-11-12 12:00:00,11.34,11.42,11.34,11.42,55400.0,11.34,11.42,11.34,11.42,55400.0
2014-11-12 12:30:00,11.4,11.43,11.37,11.42,18300.0,11.4,11.43,11.37,11.42,18300.0
2014-11-12 13:00:00,11.41,11.41,11.36,11.38,12700.0,11.41,11.41,11.36,11.38,12700.0
2014-11-12 13:30:00,11.39,11.43,11.37,11.39,16000.0,11.39,11.43,11.37,11.39,16000.0
2014-11-12 14:00:00,11.39,11.44,11.39,11.43,18200.0,11.39,11.44,11.39,11.43,18200.0
2014-11-12 14:30:00,11.43,11.43,11.38,11.38,13200.0,11.43,11.43,11.38,11.38,13200.0
2014-11-12 15:00:00,11.38,11.45,11.38,11.42,33000.0,11.38,11.45,11.38,11.42,33000.0
2014-11-12 15:30:00,11.43,11.48,11.43,11.46,90500.0,11.43,11.48,11.43,11.46,90500.0
2014-11-13 09:30:00,11.47,11.6,11.45,11.56,20200.0,11.47,11.6,11.45,11.56,20200.0
2014-11-13 10:00:00,11.54,11.58,11.49,11.49,38400.0,11.54,11.58,11.49,11.49,38400.0
2014-11-13 10:30:00,11.47,11.56,11.47,11.53,26100.0,11.47,11.56,11.47,11.53,26100.0
2014-11-13 11:00:00,11.52,11.53,11.49,11.5,24900.0,11.52,11.53,11.49,11.5,24900.0
2014-11-13 11:30:00,11.5,11.52,11.44,11.46,49500.0,11.5,11.52,11.44,11.46,49500.0
2014-11-13 12:00:00,11.46,11.48,11.45,11.47,7200.0,11.46,11.48,11.45,11.47,7200.0
2014-11-13 12:30:00,11.49,11.51,11.47,11.49,7200.0,11.49,11.51,11.47,11.49,7200.0
2014-11-13 13:00:00,11.49,11.5,11.41,11.43,18500.0,11.49,11.5,11.41,11.43,18500.0
2014-11-13 13:30:00,11.43,11.46,11.41,11.44,28300.0,11.43,11.46,11.41,11.44,28300.0
2014-11-13 14:00:00,11.43,11.46,11.36,11.38,35300.0,11.43,11.46,11.36,11.38,35300.0
2014-11-13 14:30:00,11.37,11.38,11.31,11.31,31900.0,11.37,11.38,11.31,11.31,31900.0
2014-11-13 15:00:00,11.31,11.41,11.31,11.32,31300.0,11.31,11.41,11.31,11.32,31300.0
2014-11-13 15:30:00,11.33,11.37,11.31,11.32,52900.0,11.33,11.37,11.31,11.32,52900.0
2014-11-14 09:30:00,11.31,11.35,11.2,11.23,110600.0,11.31,11.35,11.2,11.23,110600.0
2014-11-14 10:00:00,11.23,11.43,11.22,11.35,51600.0,11.23,11.43,11.22,11.35,51600.0
2014-11-14 10:30:00,11.37,11.49,11.36,11.46,16000.0,11.37,11.49,11.36,11.46,16000.0
2014-11-14 11:00:00,11.43,11.46,11.37,11.39,44000.0,11.43,11.46,11.37,11.39,44000.0
2014-11-14 11:30:00,11.37,11.4,11.33,11.36,31900.0,11.37,11.4,11.33,11.36,31900.0
2014-11-14 12:00:00,11.39,11.44,11.39,11.44,6500.0,11.39,11.44,11.39,11.44,6500.0
2014-11-14 12:30:00,11.44,11.5,11.44,11.5,11900.0,11.44,11.5,11.44,11.5,11900.0
2014-11-14 13:00:00,11.49,11.6,11.49,11.6,42600.0,11.49,11.6,11.49,11.6,42600.0
2014-11-14 13:30:00,11.6,11.65,11.6,11.6,18600.0,11.6,11.65,11.6,11.6,18600.0
2014-11-14 14:00:00,11.6,11.62,11.55,11.58,16400.0,11.6,11.62,11.55,11.58,16400.0
2014-11-14 14:30:00,11.58,11.6,11.56,11.58,13600.0,11.58,11.6,11.56,11.58,13600.0
2014-11-14 15:00:00,11.58,11.59,11.55,11.56,16000.0,11.58,11.59,11.55,11.56,16000.0
2014-11-14 15:30:00,11.57,11.59,11.55,11.56,58500.0,11.57,11.59,11.55,11.56,58500.0
2014-11-17 09:30:00,11.54,11.54,11.4,11.41,23200.0,11.54,11.54,11.4,11.41,23200.0
2014-11-17 10:00:00,11.42,11.45,11.25,11.28,54700.0,11.42,11.45,11.25,11.28,54700.0
2014-11-17 10:30:00,11.27,11.28,11.19,11.19,27700.0,11.27,11.28,11.19,11.19,27700.0
2014-11-17 11:00:00,11.19,11.27,11.11,11.2,25600.0,11.19,11.27,11.11,11.2,25600.0
2014-11-17 11:30:00,11.21,11.28,11.2,11.28,13500.0,11.21,11.28,11.2,11.28,13500.0
2014-11-17 12:00:00,11.29,11.37,11.28,11.35,11800.0,11.29,11.37,11.28,11.35,11800.0
2014-11-17 12:30:00,11.35,11.37,11.33,11.33,6900.0,11.35,11.37,11.33,11.33,6900.0
2014-11-17 13:00:00,11.31,11.35,11.28,11.33,7900.0,11.31,11.35,11.28,11.33,7900.0
2014-11-17 13:30:00,11.34,11.34,11.29,11.3,3900.0,11.34,11.34,11.29,11.3,3900.0
2014-11-17 14:00:00,11.31,11.32,11.27,11.27,6300.0,11.31,11.32,11.27,11.27,6300.0
2014-11-17 14:30:00,11.27,11.32,11.27,11.31,10300.0,11.27,11.32,11.27,11.31,10300.0
2014-11-17 15:00:00,11.31,11.31,11.26,11.26,7500.0,11.31,11.31,11.26,11.26,7500.0
2014-11-17 15:30:00,11.27,11.29,11.23,11.23,56900.0,11.27,11.29,11.23,11.23,56900.0
2014-11-18 09:30:00,11.24,11.53,11.24,11.37,44500.0,11.24,11.53,11.24,11.37,44500.0
2014-11-18 10:00:00,11.39,11.49,11.38,11.42,10900.0,11.39,11.49,11.38,11.42,10900.0
2014-11-18 10:30:00,11.41,11.51,11.37,11.43,86500.0,11.41,11.51,11.37,11.43,86500.0
2014-11-18 11:00:00,11.43,11.47,11.4,11.4,8500.0,11.43,11.47,11.4,11.4,8500.0
2014-11-18 11:30:00,11.4,11.47,11.4,11.46,5500.0,11.4,11.47,11.4,11.46,5500.0
2014-11-18 12:00:00,11.45,11.55,11.45,11.54,11800.0,11.45,11.55,11.45,11.54,11800.0
2014-11-18 12:30:00,11.53,11.78,11.53,11.78,102600.0,11.53,11.78,11.53,11.78,102600.0
2014-11-18 13:00:00,11.77,11.78,11.64,11.64,70200.0,11.77,11.78,11.64,11.64,70200.0
2014-11-18 13:30:00,11.64,11.75,11.63,11.71,151100.0,11.64,11.75,11.63,11.71,151100.0
2014-11-18 14:00:00,11.71,11.75,11.64,11.74,64200.0,11.71,11.75,11.64,11.74,64200.0
2014-11-18 14:30:00,11.73,11.74,11.65,11.69,32200.0,11.73,11.74,11.65,11.69,32200.0
2014-11-18 15:00:00,11.69,11.72,11.63,11.66,22000.0,11.69,11.72,11.63,11.66,22000.0
2014-11-18 15:30:00,11.66,11.72,11.65,11.66,69400.0,11.66,11.72,11.65,11.66,69400.0
2014-11-19 09:30:00,11.65,11.69,11.41,11.54,68700.0,11.65,11.69,11.41,11.54,68700.0
2014-11-19 10:00:00,11.54,11.54,11.36,11.38,13600.0,11.54,11.54,11.36,11.38,13600.0
2014-11-19 10:30:00,11.39,11.39,11.25,11.27,31800.0,11.39,11.39,11.25,11.27,31800.0
2014-11-19 11:00:00,11.28,11.35,11.2,11.3,36100.0,11.28,11.35,11.2,11.3,36100.0
2014-11-19 11:30:00,11.29,11.34,11.25,11.34,15400.0,11.29,11.34,11.25,11.34,15400.0
2014-11-19 12:00:00,11.35,11.47,11.35,11.45,27100.0,11.35,11.47,11.35,11.45,27100.0
2014-11-19 12:30:00,11.46,11.47,11.42,11.45,7100.0,11.46,11.47,11.42,11.45,7100.0
2014-11-19 13:00:00,11.47,11.5,11.46,11.47,11900.0,11.47,11.5,11.46,11.47,11900.0
2014-11-19 13:30:00,11.47,11.55,11.44,11.47,35900.0,11.47,11.55,11.44,11.47,35900.0
2014-11-19 14:00:00,11.48,11.53,11.44,11.47,9800.0,11.48,11.53,11.44,11.47,9800.0
2014-11-19 14:30:00,11.47,11.47,11.37,11.41,12300.0,11.47,11.47,11.37,11.41,12300.0
2014-11-19 15:00:00,11.4,11.45,11.36,11.41,17500.0,11.4,11.45,11.36,11.41,17500.0
2014-11-19 15:30:00,11.42,11.45,11.3,11.31,82100.0,11.42,11.45,11.3,11.31,82100.0
2014-11-20 09:30:00,11.22,11.47,11.22,11.45,41800.0,11.22,11.47,11.22,11.45,41800.0
2014-11-20 10:00:00,11.45,11.54,11.44,11.52,20600.0,11.45,11.54,11.44,11.52,20600.0
2014-11-20 10:30:00,11.53,11.56,11.47,11.49,9300.0,11.53,11.56,11.47,11.49,9300.0
2014-11-20 11:00:00,11.47,11.5,11.46,11.49,9500.0,11.47,11.5,11.46,11.49,9500.0
2014-11-20 11:30:00,11.49,11.49,11.41,11.42,11100.0,11.49,11.49,11.41,11.42,11100.0
2014-11-20 12:00:00,11.42,11.45,11.41,11.43,11100.0,11.42,11.45,11.41,11.43,11100.0
2014-11-20 12:30:00,11.44,11.49,11.44,11.47,9300.0,11.44,11.49,11.44,11.47,9300.0
2014-11-20 13:00:00,11.47,11.49,11.4,11.45,20500.0,11.47,11.49,11.4,11.45,20500.0
2014-11-20 13:30:00,11.45,11.47,11.43,11.46,24600.0,11.45,11.47,11.43,11.46,24600.0
2014-11-20 14:00:00,11.46,11.49,11.46,11.49,7500.0,11.46,11.49,11.46,11.49,7500.0
2014-11-20 14:30:00,11.49,11.49,11.44,11.45,14700.0,11.49,11.49,11.44,11.45,14700.0
2014-11-20 15:00:00,11.44,11.46,11.42,11.46,10400.0,11.44,11.46,11.42,11.46,10400.0
2014-11-20 15:30:00,11.46,11.55,11.45,11.55,91500.0,11.46,11.55,11.45,11.55,91500.0
2014-11-21 09:30:00,11.72,11.78,11.57,11.69,57000.0,11.72,11.78,11.57,11.69,57000.0
2014-11-21 10:00:00,11.69,11.69,11.58,11.59,53800.0,11.69,11.69,11.58,11.59,53800.0
2014-11-21 10:30:00,11.59,11.6,11.48,11.49,45500.0,11.59,11.6,11.48,11.49,45500.0
2014-11-21 11:00:00,11.46,11.6,11.41,11.59,26500.0,11.46,11.6,11.41,11.59,26500.0
2014-11-21 11:30:00,11.59,11.6,11.52,11.55,11300.0,11.59,11.6,11.52,11.55,11300.0
2014-11-21 12:00:00,11.56,11.58,11.54,11.57,6800.0,11.56,11.58,11.54,11.57,6800.0
2014-11-21 12:30:00,11.56,11.6,11.55,11.59,7200.0,11.56,11.6,11.55,11.59,7200.0
2014-11-21 13:00:00,11.59,11.62,11.54,11.56,16500.0,11.59,11.62,11.54,11.56,16500.0
2014-11-21 13:30:00,11.55,11.59,11.53,11.56,6700.0,11.55,11.59,11.53,11.56,6700.0
2014-11-21 14:00:00,11.54,11.56,11.48,11.48,9800.0,11.54,11.56,11.48,11.48,9800.0
2014-11-21 14:30:00,11.48,11.54,11.47,11.52,23800.0,11.48,11.54,11.47,11.52,23800.0
2014-11-21 15:00:00,11.53,11.54,11.51,11.53,6000.0,11.53,11.54,11.51,11.53,6000.0
2014-11-21 15:30:00,11.55,11.59,11.53,11.56,71000.0,11.55,11.59,11.53,11.56,71000.0
2014-11-24 09:30:00,11.62,11.87,11.62,11.71,81100.0,11.62,11.87,11.62,11.71,81100.0
2014-11-24 10:00:00,11.73,11.77,11.67,11.75,24900.0,11.73,11.77,11.67,11.75,24900.0
2014-11-24 10:30:00,11.74,11.74,11.66,11.7,9400.0,11.74,11.74,11.66,11.7,9400.0
2014-11-24 11:00:00,11.69,11.72,11.66,11.7,10200.0,11.69,11.72,11.66,11.7,10200.0
2014-11-24 11:30:00,11.7,11.72,11.68,11.72,14000.0,11.7,11.72,11.68,11.72,14000.0
2014-11-24 12:00:00,11.72,11.78,11.72,11.74,9800.0,11.72,11.78,11.72,11.74,9800.0
2014-11-24 12:30:00,11.75,11.75,11.69,11.7,16100.0,11.75,11.75,11.69,11.7,16100.0
2014-11-24 13:00:00,11.71,11.73,11.69,11.73,3300.0,11.71,11.73,11.69,11.73,3300.0
2014-11-24 13:30:00,11.74,11.74,11.66,11.67,18000.0,11.74,11.74,11.66,11.67,18000.0
2014-11-24 14:00:00,11.67,11.69,11.66,11.67,14900.0,11.67,11.69,11.66,11.67,14900.0
2014-11-24 14:30:00,11.67,11.67,11.6,11.61,13900.0,11.67,11.67,11.6,11.61,13900.0
2014-11-24 15:00:00,11.6,11.65,11.58,11.64,15800.0,11.6,11.65,11.58,11.64,15800.0
2014-11-24 15:30:00,11.65,11.77,11.65,11.76,90800.0,11.65,11.77,11.65,11.76,90800.0
2014-11-25 09:30:00,11.76,11.89,11.76,11.79,14300.0,11.76,11.89,11.76,11.79,14300.0
2014-11-25 10:00:00,11.79,11.79,11.65,11.79,84200.0,11.79,11.79,11.65,11.79,84200.0
2014-11-25 10:30:00,11.8,11.8,11.69,11.69,8100.0,11.8,11.8,11.69,11.69,8100.0
2014-11-25 11:00:00,11.69,11.73,11.68,11.72,7500.0,11.69,11.73,11.68,11.72,7500.0
2014-11-25 11:30:00,11.72,11.74,11.69,11.69,5100.0,11.72,11.74,11.69,11.69,5100.0
2014-11-25 12:00:00,11.7,11.7,11.63,11.63,17100.0,11.7,11.7,11.63,11.63,17100.0
2014-11-25 12:30:00,11.63,11.67,11.61,11.67,11200.0,11.63,11.67,11.61,11.67,11200.0
2014-11-25 13:00:00,11.67,11.67,11.6,11.65,11300.0,11.67,11.67,11.6,11.65,11300.0
2014-11-25 13:30:00,11.64,11.65,11.56,11.58,20200.0,11.64,11.65,11.56,11.58,20200.0
2014-11-25 14:00:00,11.57,11.62,11.56,11.6,10000.0,11.57,11.62,11.56,11.6,10000.0
2014-11-25 14:30:00,11.6,11.61,11.57,11.59,17300.0,11.6,11.61,11.57,11.59,17300.0
2014-11-25 15:00:00,11.58,11.6,11.57,11.59,14900.0,11.58,11.6,11.57,11.59,14900.0
2014-11-25 15:30:00,11.6,11.67,11.58,11.65,87600.0,11.6,11.67,11.58,11.65,87600.0
2014-11-26 09:30:00,11.63,11.74,11.6,11.72,68900.0,11.63,11.74,11.6,11.72,68900.0
2014-11-26 10:00:00,11.72,11.86,11.67,11.83,72100.0,11.72,11.86,11.67,11.83,72100.0
2014-11-26 10:30:00,11.84,11.84,11.81,11.81,15300.0,11.84,11.84,11.81,11.81,15300.0
2014-11-26 11:00:00,11.8,11.85,11.8,11.85,6000.0,11.8,11.85,11.8,11.85,6000.0
2014-11-26 11:30:00,11.84,11.9,11.82,11.88,19100.0,11.84,11.9,11.82,11.88,19100.0
2014-11-26 12:00:00,11.9,11.92,11.81,11.83,16500.0,11.9,11.92,11.81,11.83,16500.0
2014-11-26 12:30:00,11.85,11.87,11.82,11.84,6300.0,11.85,11.87,11.82,11.84,6300.0
2014-11-26 13:00:00,11.84,11.88,11.83,11.86,7900.0,11.84,11.88,11.83,11.86,7900.0
2014-11-26 13:30:00,11.86,11.9,11.86,11.88,13300.0,11.86,11.9,11.86,11.88,13300.0
2014-11-26 14:00:00,11.88,11.88,11.81,11.83,14200.0,11.88,11.88,11.81,11.83,14200.0
2014-11-26 14:30:00,11.83,11.85,11.82,11.83,11800.0,11.83,11.85,11.82,11.83,11800.0
2014-11-26 15:00:00,11.83,11.88,11.8,11.88,20500.0,11.83,11.88,11.8,11.88,20500.0
2014-11-26 15:30:00,11.87,11.88,11.84,11.85,44500.0,11.87,11.88,11.84,11.85,44500.0
2014-11-28 09:30:00,11.9,11.91,11.73,11.87,27600.0,11.9,11.91,11.73,11.87,27600.0
2014-11-28 10:00:00,11.87,11.95,11.87,11.94,21600.0,11.87,11.95,11.87,11.94,21600.0
2014-11-28 10:30:00,11.94,12.0,11.94,11.99,31200.0,11.94,12.0,11.94,11.99,31200.0
2014-11-28 11:00:00,11.98,11.99,11.95,11.96,9800.0,11.98,11.99,11.95,11.96,9800.0
2014-11-28 11:30:00,11.95,11.99,11.95,11.96,19100.0,11.95,11.99,11.95,11.96,19100.0
2014-11-28 12:00:00,11.96,12.0,11.93,11.95,16800.0,11.96,12.0,11.93,11.95,16800.0
2014-11-28 12:30:00,11.95,11.96,11.83,11.85,53000.0,11.95,11.96,11.83,11.85,53000.0
2014-12-01 09:30:00,11.83,11.85,11.74,11.78,39500.0,11.83,11.85,11.74,11.78,39500.0
2014-12-01 10:00:00,11.81,11.85,11.73,11.74,17100.0,11.81,11.85,11.73,11.74,17100.0
2014-12-01 10:30:00,11.73,11.74,11.58,11.58,31700.0,11.73,11.74,11.58,11.58,31700.0
2014-12-01 11:00:00,11.6,11.67,11.59,11.66,22900.0,11.6,11.67,11.59,11.66,22900.0
2014-12-01 11:30:00,11.66,11.66,11.53,11.56,19400.0,11.66,11.66,11.53,11.56,19400.0
2014-12-01 12:00:00,11.57,11.63,11.55,11.61,13700.0,11.57,11.63,11.55,11.61,13700.0
2014-12-01 12:30:00,11.61,11.61,11.57,11.59,11500.0,11.61,11.61,11.57,11.59,11500.0
2014-12-01 13:00:00,11.59,11.62,11.58,11.6,11800.0,11.59,11.62,11.58,11.6,11800.0
2014-12-01 13:30:00,11.61,11.65,11.61,11.61,10000.0,11.61,11.65,11.61,11.61,10000.0
2014-12-01 14:00:00,11.61,11.62,11.44,11.45,53200.0,11.61,11.62,11.44,11.45,53200.0
2014-12-01 14:30:00,11.46,11.51,11.46,11.49,11000.0,11.46,11.51,11.46,11.49,11000.0
2014-12-01 15:00:00,11.49,11.52,11.46,11.46,25400.0,11.49,11.52,11.46,11.46,25400.0
2014-12-01 15:30:00,11.46,11.46,11.38,11.41,101400.0,11.46,11.46,11.38,11.41,101400.0
2014-12-02 09:30:00,11.48,11.64,11.44,11.51,40500.0,11.48,11.64,11.44,11.51,40500.0
2014-12-02 10:00:00,11.52,11.55,11.44,11.47,16200.0,11.52,11.55,11.44,11.47,16200.0
2014-12-02 10:30:00,11.47,11.53,11.47,11.52,8800.0,11.47,11.53,11.47,11.52,8800.0
2014-12-02 11:00:00,11.53,11.68,11.53,11.67,30000.0,11.53,11.68,11.53,11.67,30000.0
2014-12-02 11:30:00,11.65,11.67,11.62,11.64,5400.0,11.65,11.67,11.62,11.64,5400.0
2014-12-02 12:00:00,11.63,11.64,11.6,11.6,3600.0,11.63,11.64,11.6,11.6,3600.0
2014-12-02 12:30:00,11.6,11.6,11.56,11.57,4500.0,11.6,11.6,11.56,11.57,4500.0
2014-12-02 13:00:00,11.57,11.63,11.56,11.63,6800.0,11.57,11.63,11.56,11.63,6800.0
2014-12-02 13:30:00,11.63,11.66,11.59,11.65,12900.0,11.63,11.66,11.59,11.65,12900.0
2014-12-02 14:00:00,11.65,11.66,11.61,11.62,7200.0,11.65,11.66,11.61,11.62,7200.0
2014-12-02 14:30:00,11.62,11.69,11.59,11.68,16200.0,11.62,11.69,11.59,11.68,16200.0
2014-12-02 15:00:00,11.68,11.69,11.59,11.63,18100.0,11.68,11.69,11.59,11.63,18100.0
2014-12-02 15:30:00,11.63,11.68,11.54,11.68,108200.0,11.63,11.68,11.54,11.68,108200.0
2014-12-03 09:30:00,11.65,11.82,11.59,11.74,48600.0,11.65,11.82,11.59,11.74,48600.0
2014-12-03 10:00:00,11.77,11.93,11.71,11.9,23700.0,11.77,11.93,11.71,11.9,23700.0
2014-12-03 10:30:00,11.91,11.98,11.86,11.94,41500.0,11.91,11.98,11.86,11.94,41500.0
2014-12-03 11:00:00,11.95,11.98,11.86,11.87,27200.0,11.95,11.98,11.86,11.87,27200.0
2014-12-03 11:30:00,11.88,11.91,11.85,11.9,16100.0,11.88,11.91,11.85,11.9,16100.0
2014-12-03 12:00:00,11.9,11.93,11.87,11.92,13200.0,11.9,11.93,11.87,11.92,13200.0
2014-12-03 12:30:00,11.9,11.9,11.85,11.85,12100.0,11.9,11.9,11.85,11.85,12100.0
2014-12-03 13:00:00,11.84,11.88,11.82,11.88,10400.0,11.84,11.88,11.82,11.88,10400.0
2014-12-03 13:30:00,11.9,11.9,11.87,11.89,7900.0,11.9,11.9,11.87,11.89,7900.0
2014-12-03 14:00:00,11.9,11.96,11.89,11.96,13400.0,11.9,11.96,11.89,11.96,13400.0
2014-12-03 14:30:00,11.96,11.96,11.84,11.91,16000.0,11.96,11.96,11.84,11.91,16000.0
2014-12-03 15:00:00,11.9,11.94,11.88,11.9,10500.0,11.9,11.94,11.88,11.9,10500.0
2014-12-03 15:30:00,11.91,11.96,11.88,11.88,42400.0,11.91,11.96,11.88,11.88,42400.0
2014-12-04 09:30:00,11.85,11.92,11.85,11.88,11900.0,11.85,11.92,11.85,11.88,11900.0
2014-12-04 10:00:00,11.88,11.91,11.81,11.85,9400.0,11.88,11.91,11.81,11.85,9400.0
2014-12-04 10:30:00,11.85,11.85,11.67,11.71,29100.0,11.85,11.85,11.67,11.71,29100.0
2014-12-04 11:00:00,11.75,11.83,11.66,11.67,27600.0,11.75,11.83,11.66,11.67,27600.0
2014-12-04 11:30:00,11.68,11.77,11.68,11.75,8800.0,11.68,11.77,11.68,11.75,8800.0
2014-12-04 12:00:00,11.76,11.82,11.75,11.81,11700.0,11.76,11.82,11.75,11.81,11700.0
2014-12-04 12:30:00,11.81,11.87,11.81,11.86,12100.0,11.81,11.87,11.81,11.86,12100.0
2014-12-04 13:00:00,11.86,11.89,11.86,11.87,7600.0,11.86,11.89,11.86,11.87,7600.0
2014-12-04 13:30:00,11.87,11.89,11.82,11.85,10300.0,11.87,11.89,11.82,11.85,10300.0
2014-12-04 14:00:00,11.84,11.84,11.79,11.81,7900.0,11.84,11.84,11.79,11.81,7900.0
2014-12-04 14:30:00,11.8,11.82,11.8,11.8,7800.0,11.8,11.82,11.8,11.8,7800.0
2014-12-04 15:00:00,11.81,11.83,11.73,11.74,10300.0,11.81,11.83,11.73,11.74,10300.0
2014-12-04 15:30:00,11.73,11.74,11.69,11.71,43800.0,11.73,11.74,11.69,11.71,43800.0
2014-12-05 09:30:00,11.67,11.92,11.67,11.83,65400.0,11.67,11.92,11.67,11.83,65400.0
2014-12-05 10:00:00,11.84,11.93,11.8,11.81,26100.0,11.84,11.93,11.8,11.81,26100.0
2014-12-05 10:30:00,11.8,11.94,11.79,11.88,17900.0,11.8,11.94,11.79,11.88,17900.0
2014-12-05 11:00:00,11.88,11.96,11.87,11.95,27500.0,11.88,11.96,11.87,11.95,27500.0
2014-12-05 11:30:00,11.96,11.97,11.92,11.93,15700.0,11.96,11.97,11.92,11.93,15700.0
2014-12-05 12:00:00,11.93,11.96,11.92,11.94,11500.0,11.93,11.96,11.92,11.94,11500.0
2014-12-05 12:30:00,11.94,11.96,11.9,11.9,9200.0,11.94,11.96,11.9,11.9,9200.0
2014-12-05 13:00:00,11.92,11.95,11.9,11.94,4300.0,11.92,11.95,11.9,11.94,4300.0
2014-12-05 13:30:00,11.95,11.95,11.93,11.95,12600.0,11.95,11.95,11.93,11.95,12600.0
2014-12-05 14:00:00,11.95,11.96,11.93,11.94,13800.0,11.95,11.96,11.93,11.94,13800.0
2014-12-05 14:30:00,11.94,11.94,11.86,11.9,14000.0,11.94,11.94,11.86,11.9,14000.0
2014-12-05 15:00:00,11.91,11.95,11.89,11.94,10900.0,11.91,11.95,11.89,11.94,10900.0
2014-12-05 15:30:00,11.92,11.93,11.8,11.85,74700.0,11.92,11.93,11.8,11.85,74700.0
2014-12-08 09:30:00,11.74,11.83,11.74,11.81,43300.0,11.74,11.83,11.74,11.81,43300.0
2014-12-08 10:00:00,11.81,11.81,11.75,11.8,21100.0,11.81,11.81,11.75,11.8,21100.0
2014-12-08 10:30:00,11.79,11.81,11.75,11.77,15900.0,11.79,11.81,11.75,11.77,15900.0
2014-12-08 11:00:00,11.78,11.85,11.77,11.84,16400.0,11.78,11.85,11.77,11.84,16400.0
2014-12-08 11:30:00,11.85,11.88,11.84,11.86,18400.0,11.85,11.88,11.84,11.86,18400.0
2014-12-08 12:00:00,11.87,11.87,11.65,11.66,33200.0,11.87,11.87,11.65,11.66,33200.0
2014-12-08 12:30:00,11.65,11.66,11.56,11.56,24900.0,11.65,11.66,11.56,11.56,24900.0
2014-12-08 13:00:00,11.58,11.65,11.57,11.64,11200.0,11.58,11.65,11.57,11.64,11200.0
2014-12-08 13:30:00,11.64,11.65,11.58,11.62,9100.0,11.64,11.65,11.58,11.62,9100.0
2014-12-08 14:00:00,11.61,11.62,11.47,11.55,33100.0,11.61,11.62,11.47,11.55,33100.0
2014-12-08 14:30:00,11.55,11.63,11.55,11.62,16700.0,11.55,11.63,11.55,11.62,16700.0
2014-12-08 15:00:00,11.61,11.64,11.6,11.63,22900.0,11.61,11.64,11.6,11.63,22900.0
2014-12-08 15:30:00,11.61,11.63,11.58,11.58,46800.0,11.61,11.63,11.58,11.58,46800.0
2014-12-09 09:30:00,11.48,11.63,11.39,11.55,22400.0,11.48,11.63,11.39,11.55,22400.0
2014-12-09 10:00:00,11.62,11.62,11.47,11.47,11100.0,11.62,11.62,11.47,11.47,11100.0
2014-12-09 10:30:00,11.48,11.59,11.47,11.54,16600.0,11.48,11.59,11.47,11.54,16600.0
2014-12-09 11:00:00,11.56,11.62,11.55,11.6,23100.0,11.56,11.62,11.55,11.6,23100.0
2014-12-09 11:30:00,11.61,11.7,11.61,11.7,29100.0,11.61,11.7,11.61,11.7,29100.0
2014-12-09 12:00:00,11.7,11.73,11.69,11.71,25800.0,11.7,11.73,11.69,11.71,25800.0
2014-12-09 12:30:00,11.7,11.73,11.68,11.71,23600.0,11.7,11.73,11.68,11.71,23600.0
2014-12-09 13:00:00,11.73,11.82,11.72,11.82,49400.0,11.73,11.82,11.72,11.82,49400.0
2014-12-09 13:30:00,11.82,11.95,11.82,11.94,26400.0,11.82,11.95,11.82,11.94,26400.0
2014-12-09 14:00:00,11.94,11.97,11.92,11.92,21600.0,11.94,11.97,11.92,11.92,21600.0
2014-12-09 14:30:00,11.93,11.95,11.92,11.95,14400.0,11.93,11.95,11.92,11.95,14400.0
2014-12-09 15:00:00,11.95,12.0,11.93,11.96,32700.0,11.95,12.0,11.93,11.96,32700.0
2014-12-09 15:30:00,11.94,12.0,11.94,12.0,85300.0,11.94,12.0,11.94,12.0,85300.0
2014-12-10 09:30:00,11.97,11.97,11.74,11.93,58800.0,11.97,11.97,11.74,11.93,58800.0
2014-12-10 10:00:00,11.9,11.9,11.79,11.82,17000.0,11.9,11.9,11.79,11.82,17000.0
2014-12-10 10:30:00,11.8,11.86,11.75,11.84,20300.0,11.8,11.86,11.75,11.84,20300.0
2014-12-10 11:00:00,11.82,11.85,11.78,11.84,7900.0,11.82,11.85,11.78,11.84,7900.0
2014-12-10 11:30:00,11.83,11.94,11.81,11.9,20400.0,11.83,11.94,11.81,11.9,20400.0
2014-12-10 12:00:00,11.89,11.96,11.88,11.92,14800.0,11.89,11.96,11.88,11.92,14800.0
2014-12-10 12:30:00,11.91,12.0,11.89,11.95,28500.0,11.91,12.0,11.89,11.95,28500.0
2014-12-10 13:00:00,11.96,12.0,11.95,11.98,17800.0,11.96,12.0,11.95,11.98,17800.0
2014-12-10 13:30:00,11.99,11.99,11.9,11.96,45800.0,11.99,11.99,11.9,11.96,45800.0
2014-12-10 14:00:00,11.94,11.94,11.84,11.84,33500.0,11.94,11.94,11.84,11.84,33500.0
2014-12-10 14:30:00,11.84,11.84,11.69,11.69,56000.0,11.84,11.84,11.69,11.69,56000.0
2014-12-10 15:00:00,11.69,11.79,11.69,11.74,34700.0,11.69,11.79,11.69,11.74,34700.0
2014-12-10 15:30:00,11.74,11.76,11.68,11.71,87300.0,11.74,11.76,11.68,11.71,87300.0
2014-12-11 09:30:00,11.82,11.89,11.69,11.77,44600.0,11.82,11.89,11.69,11.77,44600.0
2014-12-11 10:00:00,11.75,11.8,11.74,11.78,16400.0,11.75,11.8,11.74,11.78,16400.0
2014-12-11 10:30:00,11.79,11.89,11.79,11.81,33100.0,11.79,11.89,11.79,11.81,33100.0
2014-12-11 11:00:00,11.81,11.86,11.81,11.85,16800.0,11.81,11.86,11.81,11.85,16800.0
2014-12-11 11:30:00,11.84,11.85,11.75,11.8,13400.0,11.84,11.85,11.75,11.8,13400.0
2014-12-11 12:00:00,11.83,11.83,11.71,11.72,33600.0,11.83,11.83,11.71,11.72,33600.0
2014-12-11 12:30:00,11.74,11.74,11.67,11.69,11500.0,11.74,11.74,11.67,11.69,11500.0
2014-12-11 13:00:00,11.68,11.72,11.68,11.7,17500.0,11.68,11.72,11.68,11.7,17500.0
2014-12-11 13:30:00,11.7,11.72,11.57,11.59,25200.0,11.7,11.72,11.57,11.59,25200.0
2014-12-11 14:00:00,11.59,11.6,11.56,11.58,30500.0,11.59,11.6,11.56,11.58,30500.0
2014-12-11 14:30:00,11.58,11.62,11.56,11.58,23600.0,11.58,11.62,11.56,11.58,23600.0
2014-12-11 15:00:00,11.59,11.62,11.56,11.57,40600.0,11.59,11.62,11.56,11.57,40600.0
2014-12-11 15:30:00,11.57,11.59,11.47,11.5,69900.0,11.57,11.59,11.47,11.5,69900.0
2014-12-12 09:30:00,11.33,11.42,11.18,11.29,38100.0,11.33,11.42,11.18,11.29,38100.0
2014-12-12 10:00:00,11.29,11.38,11.27,11.37,16900.0,11.29,11.38,11.27,11.37,16900.0
2014-12-12 10:30:00,11.37,11.39,11.24,11.25,17000.0,11.37,11.39,11.24,11.25,17000.0
2014-12-12 11:00:00,11.25,11.29,11.17,11.26,32800.0,11.25,11.29,11.17,11.26,32800.0
2014-12-12 11:30:00,11.26,11.35,11.23,11.23,19700.0,11.26,11.35,11.23,11.23,19700.0
2014-12-12 12:00:00,11.24,11.26,11.22,11.24,8500.0,11.24,11.26,11.22,11.24,8500.0
2014-12-12 12:30:00,11.25,11.28,11.23,11.26,10300.0,11.25,11.28,11.23,11.26,10300.0
2014-12-12 13:00:00,11.24,11.35,11.23,11.35,9700.0,11.24,11.35,11.23,11.35,9700.0
2014-12-12 13:30:00,11.35,11.4,11.34,11.39,11500.0,11.35,11.4,11.34,11.39,11500.0
2014-12-12 14:00:00,11.38,11.4,11.38,11.39,10100.0,11.38,11.4,11.38,11.39,10100.0
2014-12-12 14:30:00,11.39,11.4,11.34,11.39,8200.0,11.39,11.4,11.34,11.39,8200.0
2014-12-12 15:00:00,11.4,11.4,11.37,11.38,19400.0,11.4,11.4,11.37,11.38,19400.0
2014-12-12 15:30:00,11.38,11.38,11.22,11.25,59900.0,11.38,11.38,11.22,11.25,59900.0
2014-12-15 09:30:00,11.32,11.41,11.21,11.28,21900.0,11.32,11.41,11.21,11.28,21900.0
2014-12-15 10:00:00,11.26,11.32,11.25,11.28,34700.0,11.26,11.32,11.25,11.28,34700.0
2014-12-15 10:30:00,11.3,11.3,11.23,11.26,35800.0,11.3,11.3,11.23,11.26,35800.0
2014-12-15 11:00:00,11.27,11.28,11.12,11.15,13000.0,11.27,11.28,11.12,11.15,13000.0
2014-12-15 11:30:00,11.15,11.17,10.99,11.07,40600.0,11.15,11.17,10.99,11.07,40600.0
2014-12-15 12:00:00,11.07,11.2,11.05,11.18,8000.0,11.07,11.2,11.05,11.18,8000.0
2014-12-15 12:30:00,11.19,11.2,11.11,11.14,13900.0,11.19,11.2,11.11,11.14,13900.0
2014-12-15 13:00:00,11.16,11.19,11.12,11.16,13400.0,11.16,11.19,11.12,11.16,13400.0
2014-12-15 13:30:00,11.15,11.18,11.12,11.14,9800.0,11.15,11.18,11.12,11.14,9800.0
2014-12-15 14:00:00,11.15,11.15,11.07,11.13,7700.0,11.15,11.15,11.07,11.13,7700.0
2014-12-15 14:30:00,11.13,11.23,11.13,11.2,33100.0,11.13,11.23,11.13,11.2,33100.0
2014-12-15 15:00:00,11.19,11.28,11.19,11.25,20900.0,11.19,11.28,11.19,11.25,20900.0
2014-12-15 15:30:00,11.25,11.27,11.2,11.21,84300.0,11.25,11.27,11.2,11.21,84300.0
2014-12-16 09:30:00,11.21,11.43,11.05,11.42,42200.0,11.21,11.43,11.05,11.42,42200.0
2014-12-16 10:00:00,11.39,11.4,11.2,11.29,26400.0,11.39,11.4,11.2,11.29,26400.0
2014-12-16 10:30:00,11.29,11.29,11.18,11.29,39100.0,11.29,11.29,11.18,11.29,39100.0
2014-12-16 11:00:00,11.28,11.43,11.25,11.42,32000.0,11.28,11.43,11.25,11.42,32000.0
2014-12-16 11:30:00,11.43,11.5,11.43,11.48,23700.0,11.43,11.5,11.43,11.48,23700.0
2014-12-16 12:00:00,11.49,11.5,11.45,11.47,20800.0,11.49,11.5,11.45,11.47,20800.0
2014-12-16 12:30:00,11.45,11.5,11.45,11.49,39700.0,11.45,11.5,11.45,11.49,39700.0
2014-12-16 13:00:00,11.48,11.5,11.35,11.36,24800.0,11.48,11.5,11.35,11.36,24800.0
2014-12-16 13:30:00,11.35,11.49,11.34,11.48,28500.0,11.35,11.49,11.34,11.48,28500.0
2014-12-16 14:00:00,11.47,11.49,11.42,11.44,21200.0,11.47,11.49,11.42,11.44,21200.0
2014-12-16 14:30:00,11.45,11.48,11.38,11.39,23600.0,11.45,11.48,11.38,11.39,23600.0
2014-12-16 15:00:00,11.39,11.42,11.34,11.34,28700.0,11.39,11.42,11.34,11.34,28700.0
2014-12-16 15:30:00,11.34,11.39,11.22,11.22,90400.0,11.34,11.39,11.22,11.22,90400.0
2014-12-17 09:30:00,11.29,11.31,11.11,11.21,18500.0,11.29,11.31,11.11,11.21,18500.0
2014-12-17 10:00:00,11.22,11.25,11.14,11.21,52500.0,11.22,11.25,11.14,11.21,52500.0
2014-12-17 10:30:00,11.21,11.21,11.07,11.16,22600.0,11.21,11.21,11.07,11.16,22600.0
2014-12-17 11:00:00,11.18,11.28,11.11,11.25,15600.0,11.18,11.28,11.11,11.25,15600.0
2014-12-17 11:30:00,11.26,11.46,11.24,11.43,60300.0,11.26,11.46,11.24,11.43,60300.0
2014-12-17 12:00:00,11.44,11.45,11.3,11.34,14300.0,11.44,11.45,11.3,11.34,14300.0
2014-12-17 12:30:00,11.34,11.35,11.28,11.31,9400.0,11.34,11.35,11.28,11.31,9400.0
2014-12-17 13:00:00,11.31,11.33,11.27,11.31,10600.0,11.31,11.33,11.27,11.31,10600.0
2014-12-17 13:30:00,11.31,11.32,11.24,11.26,7900.0,11.31,11.32,11.24,11.26,7900.0
2014-12-17 14:00:00,11.28,11.48,11.28,11.44,25600.0,11.28,11.48,11.28,11.44,25600.0
2014-12-17 14:30:00,11.47,11.52,11.45,11.48,57100.0,11.47,11.52,11.45,11.48,57100.0
2014-12-17 15:00:00,11.48,11.59,11.47,11.59,33500.0,11.48,11.59,11.47,11.59,33500.0
2014-12-17 15:30:00,11.6,11.63,11.56,11.63,82700.0,11.6,11.63,11.56,11.63,82700.0
2014-12-18 09:30:00,11.78,11.78,11.62,11.63,14000.0,11.78,11.78,11.62,11.63,14000.0
2014-12-18 10:00:00,11.64,11.75,11.64,11.71,9800.0,11.64,11.75,11.64,11.71,9800.0
2014-12-18 10:30:00,11.7,11.73,11.67,11.71,14200.0,11.7,11.73,11.67,11.71,14200.0
2014-12-18 11:00:00,11.71,11.71,11.67,11.69,18200.0,11.71,11.71,11.67,11.69,18200.0
2014-12-18 11:30:00,11.7,11.71,11.64,11.7,15500.0,11.7,11.71,11.64,11.7,15500.0
2014-12-18 12:00:00,11.7,11.8,11.7,11.8,16300.0,11.7,11.8,11.7,11.8,16300.0
2014-12-18 12:30:00,11.81,11.86,11.75,11.83,23600.0,11.81,11.86,11.75,11.83,23600.0
2014-12-18 13:00:00,11.84,11.9,11.83,11.88,29000.0,11.84,11.9,11.83,11.88,29000.0
2014-12-18 13:30:00,11.88,11.88,11.83,11.84,29400.0,11.88,11.88,11.83,11.84,29400.0
2014-12-18 14:00:00,11.84,11.85,11.79,11.79,25000.0,11.84,11.85,11.79,11.79,25000.0
2014-12-18 14:30:00,11.78,11.8,11.71,11.8,23000.0,11.78,11.8,11.71,11.8,23000.0
2014-12-18 15:00:00,11.79,11.85,11.72,11.74,69600.0,11.79,11.85,11.72,11.74,69600.0
2014-12-18 15:30:00,11.75,11.82,11.74,11.8,80500.0,11.75,11.82,11.74,11.8,80500.0
2014-12-19 09:30:00,11.78,11.78,11.46,11.5,193300.0,11.78,11.78,11.46,11.5,193300.0
2014-12-19 10:00:00,11.49,11.49,11.39,11.47,40800.0,11.49,11.49,11.39,11.47,40800.0
2014-12-19 10:30:00,11.46,11.47,11.35,11.37,24700.0,11.46,11.47,11.35,11.37,24700.0
2014-12-19 11:00:00,11.37,11.4,11.31,11.37,47800.0,11.37,11.4,11.31,11.37,47800.0
2014-12-19 11:30:00,11.38,11.42,11.37,11.37,18700.0,11.38,11.42,11.37,11.37,18700.0
2014-12-19 12:00:00,11.37,11.43,11.37,11.39,13300.0,11.37,11.43,11.37,11.39,13300.0
2014-12-19 12:30:00,11.4,11.42,11.38,11.39,10100.0,11.4,11.42,11.38,11.39,10100.0
2014-12-19 13:00:00,11.39,11.41,11.37,11.41,14700.0,11.39,11.41,11.37,11.41,14700.0
2014-12-19 13:30:00,11.4,11.43,11.37,11.42,27800.0,11.4,11.43,11.37,11.42,27800.0
2014-12-19 14:00:00,11.41,11.45,11.41,11.43,18700.0,11.41,11.45,11.41,11.43,18700.0
2014-12-19 14:30:00,11.43,11.44,11.39,11.42,33200.0,11.43,11.44,11.39,11.42,33200.0
2014-12-19 15:00:00,11.42,11.44,11.41,11.44,35900.0,11.42,11.44,11.41,11.44,35900.0
2014-12-19 15:30:00,11.43,11.52,11.43,11.46,86200.0,11.43,11.52,11.43,11.46,86200.0
2014-12-22 09:30:00,11.49,11.55,11.36,11.49,29000.0,11.49,11.55,11.36,11.49,29000.0
2014-12-22 10:00:00,11.51,11.61,11.48,11.58,16900.0,11.51,11.61,11.48,11.58,16900.0
2014-12-22 10:30:00,11.58,11.61,11.54,11.59,19100.0,11.58,11.61,11.54,11.59,19100.0
2014-12-22 11:00:00,11.59,11.61,11.53,11.61,58900.0,11.59,11.61,11.53,11.61,58900.0
2014-12-22 11:30:00,11.61,11.66,11.61,11.63,16700.0,11.61,11.66,11.61,11.63,16700.0
2014-12-22 12:00:00,11.62,11.65,11.54,11.64,28500.0,11.62,11.65,11.54,11.64,28500.0
2014-12-22 12:30:00,11.64,11.72,11.63,11.72,13200.0,11.64,11.72,11.63,11.72,13200.0
2014-12-22 13:00:00,11.72,11.73,11.69,11.73,19700.0,11.72,11.73,11.69,11.73,19700.0
2014-12-22 13:30:00,11.72,11.75,11.7,11.71,13500.0,11.72,11.75,11.7,11.71,13500.0
2014-12-22 14:00:00,11.71,11.72,11.69,11.71,7800.0,11.71,11.72,11.69,11.71,7800.0
2014-12-22 14:30:00,11.71,11.72,11.69,11.69,17800.0,11.71,11.72,11.69,11.69,17800.0
2014-12-22 15:00:00,11.69,11.71,11.68,11.69,22500.0,11.69,11.71,11.68,11.69,22500.0
2014-12-22 15:30:00,11.68,11.7,11.61,11.69,57800.0,11.68,11.7,11.61,11.69,57800.0
2014-12-23 09:30:00,11.72,11.79,11.64,11.64,41900.0,11.72,11.79,11.64,11.64,41900.0
2014-12-23 10:00:00,11.64,11.69,11.6,11.64,32200.0,11.64,11.69,11.6,11.64,32200.0
2014-12-23 10:30:00,11.63,11.63,11.55,11.58,17500.0,11.63,11.63,11.55,11.58,17500.0
2014-12-23 11:00:00,11.58,11.6,11.51,11.52,39800.0,11.58,11.6,11.51,11.52,39800.0
2014-12-23 11:30:00,11.52,11.57,11.51,11.57,14200.0,11.52,11.57,11.51,11.57,14200.0
2014-12-23 12:00:00,11.57,11.6,11.56,11.58,25800.0,11.57,11.6,11.56,11.58,25800.0
2014-12-23 12:30:00,11.59,11.6,11.55,11.59,15600.0,11.59,11.6,11.55,11.59,15600.0
2014-12-23 13:00:00,11.59,11.61,11.58,11.58,8000.0,11.59,11.61,11.58,11.58,8000.0
2014-12-23 13:30:00,11.58,11.64,11.58,11.61,12500.0,11.58,11.64,11.58,11.61,12500.0
2014-12-23 14:00:00,11.62,11.62,11.6,11.61,8900.0,11.62,11.62,11.6,11.61,8900.0
2014-12-23 14:30:00,11.61,11.61,11.5,11.51,16500.0,11.61,11.61,11.5,11.51,16500.0
2014-12-23 15:00:00,11.51,11.54,11.49,11.49,11500.0,11.51,11.54,11.49,11.49,11500.0
2014-12-23 15:30:00,11.49,11.58,11.45,11.56,40800.0,11.49,11.58,11.45,11.56,40800.0
2014-12-24 09:30:00,11.64,11.64,11.47,11.61,15800.0,11.64,11.64,11.47,11.61,15800.0
2014-12-24 10:00:00,11.62,11.65,11.58,11.59,22300.0,11.62,11.65,11.58,11.59,22300.0
2014-12-24 10:30:00,11.6,11.66,11.6,11.62,15200.0,11.6,11.66,11.6,11.62,15200.0
2014-12-24 11:00:00,11.62,11.67,11.62,11.67,12900.0,11.62,11.67,11.62,11.67,12900.0
2014-12-24 11:30:00,11.67,11.68,11.63,11.66,36300.0,11.67,11.68,11.63,11.66,36300.0
2014-12-24 12:00:00,11.65,11.68,11.64,11.65,8500.0,11.65,11.68,11.64,11.65,8500.0
2014-12-24 12:30:00,11.64,11.66,11.6,11.64,18600.0,11.64,11.66,11.6,11.64,18600.0
2014-12-26 09:30:00,11.65,11.65,11.55,11.63,21400.0,11.65,11.65,11.55,11.63,21400.0
2014-12-26 10:00:00,11.63,11.64,11.59,11.6,11100.0,11.63,11.64,11.59,11.6,11100.0
2014-12-26 10:30:00,11.6,11.62,11.55,11.56,10600.0,11.6,11.62,11.55,11.56,10600.0
2014-12-26 11:00:00,11.56,11.61,11.56,11.6,8000.0,11.56,11.61,11.56,11.6,8000.0
2014-12-26 11:30:00,11.61,11.62,11.6,11.6,7600.0,11.61,11.62,11.6,11.6,7600.0
2014-12-26 12:00:00,11.61,11.61,11.57,11.6,7900.0,11.61,11.61,11.57,11.6,7900.0
2014-12-26 12:30:00,11.6,11.61,11.59,11.6,3000.0,11.6,11.61,11.59,11.6,3000.0
2014-12-26 13:00:00,11.6,11.63,11.59,11.62,9200.0,11.6,11.63,11.59,11.62,9200.0
2014-12-26 13:30:00,11.62,11.65,11.46,11.53,146900.0,11.62,11.65,11.46,11.53,146900.0
2014-12-26 14:00:00,11.51,11.55,11.51,11.55,6500.0,11.51,11.55,11.51,11.55,6500.0
2014-12-26 14:30:00,11.55,11.56,11.53,11.53,7000.0,11.55,11.56,11.53,11.53,7000.0
2014-12-26 15:00:00,11.53,11.58,11.51,11.57,21300.0,11.53,11.58,11.51,11.57,21300.0
2014-12-26 15:30:00,11.57,11.6,11.53,11.59,76400.0,11.57,11.6,11.53,11.59,76400.0
2014-12-29 09:30:00,11.59,11.6,11.53,11.58,11900.0,11.59,11.6,11.53,11.58,11900.0
2014-12-29 10:00:00,11.58,11.61,11.54,11.55,26300.0,11.58,11.61,11.54,11.55,26300.0
2014-12-29 10:30:00,11.56,11.62,11.56,11.62,11300.0,11.56,11.62,11.56,11.62,11300.0
2014-12-29 11:00:00,11.62,11.64,11.61,11.63,10300.0,11.62,11.64,11.61,11.63,10300.0
2014-12-29 11:30:00,11.64,11.67,11.64,11.66,21200.0,11.64,11.67,11.64,11.66,21200.0
2014-12-29 12:00:00,11.67,11.69,11.61,11.61,26000.0,11.67,11.69,11.61,11.61,26000.0
2014-12-29 12:30:00,11.62,11.62,11.49,11.51,41900.0,11.62,11.62,11.49,11.51,41900.0
2014-12-29 13:00:00,11.5,11.52,11.47,11.47,18700.0,11.5,11.52,11.47,11.47,18700.0
2014-12-29 13:30:00,11.47,11.48,11.41,11.43,24100.0,11.47,11.48,11.41,11.43,24100.0
2014-12-29 14:00:00,11.42,11.46,11.42,11.46,7900.0,11.42,11.46,11.42,11.46,7900.0
2014-12-29 14:30:00,11.46,11.46,11.45,11.45,4800.0,11.46,11.46,11.45,11.45,4800.0
2014-12-29 15:00:00,11.46,11.46,11.41,11.42,8800.0,11.46,11.46,11.41,11.42,8800.0
2014-12-29 15:30:00,11.43,11.48,11.37,11.42,172200.0,11.43,11.48,11.37,11.42,172200.0
2014-12-30 09:30:00,11.34,11.48,11.33,11.41,16100.0,11.34,11.48,11.33,11.41,16100.0
2014-12-30 10:00:00,11.41,11.47,11.38,11.39,20300.0,11.41,11.47,11.38,11.39,20300.0
2014-12-30 10:30:00,11.38,11.38,11.28,11.38,34800.0,11.38,11.38,11.28,11.38,34800.0
2014-12-30 11:00:00,11.37,11.39,11.34,11.38,9700.0,11.37,11.39,11.34,11.38,9700.0
2014-12-30 11:30:00,11.4,11.45,11.4,11.42,10500.0,11.4,11.45,11.4,11.42,10500.0
2014-12-30 12:00:00,11.43,11.5,11.42,11.45,19400.0,11.43,11.5,11.42,11.45,19400.0
2014-12-30 12:30:00,11.46,11.46,11.36,11.41,11900.0,11.46,11.46,11.36,11.41,11900.0
2014-12-30 13:00:00,11.41,11.46,11.41,11.43,16200.0,11.41,11.46,11.41,11.43,16200.0
2014-12-30 13:30:00,11.44,11.47,11.35,11.37,21200.0,11.44,11.47,11.35,11.37,21200.0
2014-12-30 14:00:00,11.37,11.39,11.36,11.37,14400.0,11.37,11.39,11.36,11.37,14400.0
2014-12-30 14:30:00,11.37,11.39,11.35,11.37,15700.0,11.37,11.39,11.35,11.37,15700.0
2014-12-30 15:00:00,11.37,11.39,11.36,11.37,15400.0,11.37,11.39,11.36,11.37,15400.0
2014-12-30 15:30:00,11.37,11.4,11.33,11.34,55700.0,11.37,11.4,11.33,11.34,55700.0
2014-12-31 09:30:00,11.36,11.38,11.27,11.38,13500.0,11.36,11.38,11.27,11.38,13500.0
2014-12-31 10:00:00,11.42,11.42,11.37,11.4,20100.0,11.42,11.42,11.37,11.4,20100.0
2014-12-31 10:30:00,11.4,11.4,11.39,11.39,24400.0,11.4,11.4,11.39,11.39,24400.0
2014-12-31 11:00:00,11.39,11.4,11.38,11.4,20700.0,11.39,11.4,11.38,11.4,20700.0
2014-12-31 11:30:00,11.39,11.4,11.38,11.4,11800.0,11.39,11.4,11.38,11.4,11800.0
2014-12-31 12:00:00,11.4,11.4,11.34,11.37,10000.0,11.4,11.4,11.34,11.37,10000.0
2014-12-31 12:30:00,11.37,11.39,11.36,11.39,10600.0,11.37,11.39,11.36,11.39,10600.0
2014-12-31 13:00:00,11.38,11.38,11.35,11.38,13800.0,11.38,11.38,11.35,11.38,13800.0
2014-12-31 13:30:00,11.39,11.4,11.38,11.39,9200.0,11.39,11.4,11.38,11.39,9200.0
2014-12-31 14:00:00,11.38,11.39,11.32,11.36,18900.0,11.38,11.39,11.32,11.36,18900.0
2014-12-31 14:30:00,11.36,11.36,11.26,11.28,23100.0,11.36,11.36,11.26,11.28,23100.0
2014-12-31 15:00:00,11.27,11.31,11.21,11.26,85000.0,11.27,11.31,11.21,11.26,85000.0
2014-12-31 15:30:00,11.26,11.28,11.07,11.08,268500.0,11.26,11.28,11.07,11.08,268500.0
2015-01-02 09:30:00,11.18,11.45,11.18,11.44,32700.0,11.18,11.45,11.18,11.44,32700.0
2015-01-02 10:00:00,11.45,11.45,11.35,11.36,22000.0,11.45,11.45,11.35,11.36,22000.0
2015-01-02 10:30:00,11.36,11.38,11.17,11.26,25300.0,11.36,11.38,11.17,11.26,25300.0
2015-01-02 11:00:00,11.24,11.24,11.15,11.2,32900.0,11.24,11.24,11.15,11.2,32900.0
2015-01-02 11:30:00,11.2,11.28,11.17,11.27,23500.0,11.2,11.28,11.17,11.27,23500.0
2015-01-02 12:00:00,11.24,11.31,11.16,11.2,17700.0,11.24,11.31,11.16,11.2,17700.0
2015-01-02 12:30:00,11.2,11.26,11.17,11.21,16400.0,11.2,11.26,11.17,11.21,16400.0
2015-01-02 13:00:00,11.22,11.33,11.22,11.3,22900.0,11.22,11.33,11.22,11.3,22900.0
2015-01-02 13:30:00,11.29,11.31,11.23,11.3,13900.0,11.29,11.31,11.23,11.3,13900.0
2015-01-02 14:00:00,11.31,11.37,11.31,11.36,16100.0,11.31,11.37,11.31,11.36,16100.0
2015-01-02 14:30:00,11.36,11.49,11.36,11.46,37700.0,11.36,11.49,11.36,11.46,37700.0
2015-01-02 15:00:00,11.46,11.47,11.43,11.47,20000.0,11.46,11.47,11.43,11.47,20000.0
2015-01-02 15:30:00,11.46,11.49,11.42,11.46,90600.0,11.46,11.49,11.42,11.46,90600.0
2015-01-05 09:30:00,11.41,11.44,11.24,11.39,15400.0,11.41,11.44,11.24,11.39,15400.0
2015-01-05 10:00:00,11.39,11.48,11.36,11.46,18500.0,11.39,11.48,11.36,11.46,18500.0
2015-01-05 10:30:00,11.43,11.53,11.41,11.53,29200.0,11.43,11.53,11.41,11.53,29200.0
2015-01-05 11:00:00,11.53,11.55,11.48,11.52,15700.0,11.53,11.55,11.48,11.52,15700.0
2015-01-05 11:30:00,11.49,11.5,11.45,11.47,15500.0,11.49,11.5,11.45,11.47,15500.0
2015-01-05 12:00:00,11.47,11.48,11.37,11.38,7800.0,11.47,11.48,11.37,11.38,7800.0
2015-01-05 12:30:00,11.35,11.4,11.35,11.36,13500.0,11.35,11.4,11.35,11.36,13500.0
2015-01-05 13:00:00,11.36,11.36,11.28,11.29,12500.0,11.36,11.36,11.28,11.29,12500.0
2015-01-05 13:30:00,11.3,11.33,11.22,11.25,34300.0,11.3,11.33,11.22,11.25,34300.0
2015-01-05 14:00:00,11.25,11.26,11.13,11.17,24000.0,11.25,11.26,11.13,11.17,24000.0
2015-01-05 14:30:00,11.16,11.18,11.12,11.18,13000.0,11.16,11.18,11.12,11.18,13000.0
2015-01-05 15:00:00,11.19,11.22,11.18,11.2,11200.0,11.19,11.22,11.18,11.2,11200.0
2015-01-05 15:30:00,11.19,11.19,11.13,11.14,64100.0,11.19,11.19,11.13,11.14,64100.0
2015-01-06 09:30:00,11.2,11.23,11.04,11.04,37200.0,11.2,11.23,11.04,11.04,37200.0
2015-01-06 10:00:00,11.02,11.04,10.9,10.93,29600.0,11.02,11.04,10.9,10.93,29600.0
2015-01-06 10:30:00,10.92,10.99,10.9,10.95,15400.0,10.92,10.99,10.9,10.95,15400.0
2015-01-06 11:00:00,10.95,11.04,10.94,10.95,17800.0,10.95,11.04,10.94,10.95,17800.0
2015-01-06 11:30:00,10.95,10.96,10.83,10.83,25800.0,10.95,10.96,10.83,10.83,25800.0
2015-01-06 12:00:00,10.82,10.84,10.75,10.78,51800.0,10.82,10.84,10.75,10.78,51800.0
2015-01-06 12:30:00,10.77,10.92,10.76,10.89,15600.0,10.77,10.92,10.76,10.89,15600.0
2015-01-06 13:00:00,10.87,10.87,10.73,10.76,24300.0,10.87,10.87,10.73,10.76,24300.0
2015-01-06 13:30:00,10.76,10.9,10.73,10.9,17300.0,10.76,10.9,10.73,10.9,17300.0
2015-01-06 14:00:00,10.9,10.95,10.77,10.88,24400.0,10.9,10.95,10.77,10.88,24400.0
2015-01-06 14:30:00,10.91,10.96,10.88,10.93,19900.0,10.91,10.96,10.88,10.93,19900.0
2015-01-06 15:00:00,10.91,10.98,10.89,10.96,23300.0,10.91,10.98,10.89,10.96,23300.0
2015-01-06 15:30:00,10.96,10.96,10.81,10.84,75400.0,10.96,10.96,10.81,10.84,75400.0
2015-01-07 09:30:00,10.9,10.99,10.77,10.87,16400.0,10.9,10.99,10.77,10.87,16400.0
2015-01-07 10:00:00,10.88,10.96,10.88,10.94,27400.0,10.88,10.96,10.88,10.94,27400.0
2015-01-07 10:30:00,10.93,11.04,10.83,10.83,36400.0,10.93,11.04,10.83,10.83,36400.0
2015-01-07 11:00:00,10.84,10.97,10.84,10.95,21200.0,10.84,10.97,10.84,10.95,21200.0
2015-01-07 11:30:00,10.96,11.05,10.96,11.02,24100.0,10.96,11.05,10.96,11.02,24100.0
2015-01-07 12:00:00,11.01,11.05,10.99,11.01,22300.0,11.01,11.05,10.99,11.01,22300.0
2015-01-07 12:30:00,11.02,11.04,10.95,10.97,27200.0,11.02,11.04,10.95,10.97,27200.0
2015-01-07 13:00:00,10.98,11.02,10.92,10.96,23000.0,10.98,11.02,10.92,10.96,23000.0
2015-01-07 13:30:00,10.96,11.0,10.93,10.93,26700.0,10.96,11.0,10.93,10.93,26700.0
2015-01-07 14:00:00,10.93,11.01,10.93,10.98,20300.0,10.93,11.01,10.93,10.98,20300.0
2015-01-07 14:30:00,10.98,11.02,10.95,10.96,21700.0,10.98,11.02,10.95,10.96,21700.0
2015-01-07 15:00:00,10.95,10.96,10.86,10.91,21100.0,10.95,10.96,10.86,10.91,21100.0
2015-01-07 15:30:00,10.9,10.94,10.88,10.91,50600.0,10.9,10.94,10.88,10.91,50600.0
2015-01-08 09:30:00,11.02,11.14,10.95,11.12,24700.0,11.02,11.14,10.95,11.12,24700.0
2015-01-08 10:00:00,11.12,11.25,11.12,11.17,31300.0,11.12,11.25,11.12,11.17,31300.0
2015-01-08 10:30:00,11.17,11.22,11.14,11.22,17700.0,11.17,11.22,11.14,11.22,17700.0
2015-01-08 11:00:00,11.23,11.25,11.13,11.13,22600.0,11.23,11.25,11.13,11.13,22600.0
2015-01-08 11:30:00,11.14,11.19,11.12,11.15,21500.0,11.14,11.19,11.12,11.15,21500.0
2015-01-08 12:00:00,11.15,11.15,11.1,11.14,8100.0,11.15,11.15,11.1,11.14,8100.0
2015-01-08 12:30:00,11.15,11.18,11.11,11.13,13700.0,11.15,11.18,11.11,11.13,13700.0
2015-01-08 13:00:00,11.13,11.21,11.12,11.2,9900.0,11.13,11.21,11.12,11.2,9900.0
2015-01-08 13:30:00,11.2,11.22,11.17,11.19,10400.0,11.2,11.22,11.17,11.19,10400.0
2015-01-08 14:00:00,11.18,11.24,11.18,11.24,14000.0,11.18,11.24,11.18,11.24,14000.0
2015-01-08 14:30:00,11.23,11.23,11.15,11.17,17500.0,11.23,11.23,11.15,11.17,17500.0
2015-01-08 15:00:00,11.17,11.18,11.09,11.13,27400.0,11.17,11.18,11.09,11.13,27400.0
2015-01-08 15:30:00,11.12,11.13,11.02,11.02,118100.0,11.12,11.13,11.02,11.02,118100.0
2015-01-09 09:30:00,10.98,11.15,10.98,11.09,27600.0,10.98,11.15,10.98,11.09,27600.0
2015-01-09 10:00:00,11.11,11.25,11.11,11.21,48800.0,11.11,11.25,11.11,11.21,48800.0
2015-01-09 10:30:00,11.2,11.28,11.17,11.27,27100.0,11.2,11.28,11.17,11.27,27100.0
2015-01-09 11:00:00,11.27,11.27,11.17,11.2,23700.0,11.27,11.27,11.17,11.2,23700.0
2015-01-09 11:30:00,11.22,11.26,11.2,11.25,25600.0,11.22,11.26,11.2,11.25,25600.0
2015-01-09 12:00:00,11.24,11.27,11.18,11.25,40400.0,11.24,11.27,11.18,11.25,40400.0
2015-01-09 12:30:00,11.26,11.27,11.17,11.18,18600.0,11.26,11.27,11.17,11.18,18600.0
2015-01-09 13:00:00,11.16,11.23,11.16,11.2,12400.0,11.16,11.23,11.16,11.2,12400.0
2015-01-09 13:30:00,11.21,11.25,11.19,11.23,14400.0,11.21,11.25,11.19,11.23,14400.0
2015-01-09 14:00:00,11.23,11.25,11.22,11.24,16600.0,11.23,11.25,11.22,11.24,16600.0
2015-01-09 14:30:00,11.25,11.32,11.24,11.32,22000.0,11.25,11.32,11.24,11.32,22000.0
2015-01-09 15:00:00,11.32,11.36,11.31,11.34,25100.0,11.32,11.36,11.31,11.34,25100.0
2015-01-09 15:30:00,11.34,11.36,11.26,11.26,69400.0,11.34,11.36,11.26,11.26,69400.0
2015-01-12 09:30:00,11.22,11.35,11.07,11.09,37100.0,11.22,11.35,11.07,11.09,37100.0
2015-01-12 10:00:00,11.07,11.17,10.99,11.14,16600.0,11.07,11.17,10.99,11.14,16600.0
2015-01-12 10:30:00,11.16,11.26,11.12,11.26,22300.0,11.16,11.26,11.12,11.26,22300.0
2015-01-12 11:00:00,11.29,11.29,11.23,11.25,8000.0,11.29,11.29,11.23,11.25,8000.0
2015-01-12 11:30:00,11.25,11.28,11.22,11.23,9700.0,11.25,11.28,11.22,11.23,9700.0
2015-01-12 12:00:00,11.22,11.25,11.22,11.23,9800.0,11.22,11.25,11.22,11.23,9800.0
2015-01-12 12:30:00,11.23,11.23,11.12,11.14,10500.0,11.23,11.23,11.12,11.14,10500.0
2015-01-12 13:00:00,11.15,11.16,11.09,11.11,13000.0,11.15,11.16,11.09,11.11,13000.0
2015-01-12 13:30:00,11.12,11.18,11.12,11.18,7300.0,11.12,11.18,11.12,11.18,7300.0
2015-01-12 14:00:00,11.19,11.19,11.16,11.16,6300.0,11.19,11.19,11.16,11.16,6300.0
2015-01-12 14:30:00,11.16,11.18,11.15,11.16,24800.0,11.16,11.18,11.15,11.16,24800.0
2015-01-12 15:00:00,11.18,11.2,11.14,11.15,13100.0,11.18,11.2,11.14,11.15,13100.0
2015-01-12 15:30:00,11.16,11.17,11.05,11.13,100400.0,11.16,11.17,11.05,11.13,100400.0
2015-01-13 09:30:00,11.25,11.39,11.11,11.38,34300.0,11.25,11.39,11.11,11.38,34300.0
2015-01-13 10:00:00,11.38,11.42,11.37,11.4,38000.0,11.38,11.42,11.37,11.4,38000.0
2015-01-13 10:30:00,11.39,11.42,11.37,11.37,23800.0,11.39,11.42,11.37,11.37,23800.0
2015-01-13 11:00:00,11.37,11.41,11.37,11.41,9200.0,11.37,11.41,11.37,11.41,9200.0
2015-01-13 11:30:00,11.41,11.41,11.38,11.38,11700.0,11.41,11.41,11.38,11.38,11700.0
2015-01-13 12:00:00,11.38,11.4,11.28,11.29,12000.0,11.38,11.4,11.28,11.29,12000.0
2015-01-13 12:30:00,11.29,11.32,11.22,11.23,42600.0,11.29,11.32,11.22,11.23,42600.0
2015-01-13 13:00:00,11.23,11.25,11.12,11.12,16700.0,11.23,11.25,11.12,11.12,16700.0
2015-01-13 13:30:00,11.12,11.12,10.95,11.01,44600.0,11.12,11.12,10.95,11.01,44600.0
2015-01-13 14:00:00,11.0,11.05,10.96,11.05,16700.0,11.0,11.05,10.96,11.05,16700.0
2015-01-13 14:30:00,11.06,11.07,10.99,10.99,13600.0,11.06,11.07,10.99,10.99,13600.0
2015-01-13 15:00:00,10.99,11.0,10.92,10.95,29700.0,10.99,11.0,10.92,10.95,29700.0
2015-01-13 15:30:00,10.96,11.06,10.95,11.06,52800.0,10.96,11.06,10.95,11.06,52800.0
2015-01-14 09:30:00,10.74,11.03,10.65,10.99,57100.0,10.74,11.03,10.65,10.99,57100.0
2015-01-14 10:00:00,10.97,11.03,10.9,10.98,35200.0,10.97,11.03,10.9,10.98,35200.0
2015-01-14 10:30:00,10.98,10.98,10.81,10.82,23700.0,10.98,10.98,10.81,10.82,23700.0
2015-01-14 11:00:00,10.82,10.84,10.74,10.83,32200.0,10.82,10.84,10.74,10.83,32200.0
2015-01-14 11:30:00,10.82,10.92,10.8,10.82,24300.0,10.82,10.92,10.8,10.82,24300.0
2015-01-14 12:00:00,10.83,10.84,10.75,10.8,15800.0,10.83,10.84,10.75,10.8,15800.0
2015-01-14 12:30:00,10.8,10.88,10.8,10.87,25500.0,10.8,10.88,10.8,10.87,25500.0
2015-01-14 13:00:00,10.87,10.9,10.75,10.77,32800.0,10.87,10.9,10.75,10.77,32800.0
2015-01-14 13:30:00,10.77,10.77,10.68,10.7,30200.0,10.77,10.77,10.68,10.7,30200.0
2015-01-14 14:00:00,10.7,10.81,10.68,10.81,46900.0,10.7,10.81,10.68,10.81,46900.0
2015-01-14 14:30:00,10.81,10.86,10.75,10.76,35400.0,10.81,10.86,10.75,10.76,35400.0
2015-01-14 15:00:00,10.75,10.88,10.75,10.86,59400.0,10.75,10.88,10.75,10.86,59400.0
2015-01-14 15:30:00,10.86,10.87,10.71,10.71,82900.0,10.86,10.87,10.71,10.71,82900.0
2015-01-15 09:30:00,10.72,10.72,10.4,10.42,53600.0,10.72,10.72,10.4,10.42,53600.0
2015-01-15 10:00:00,10.41,10.63,10.39,10.63,42600.0,10.41,10.63,10.39,10.63,42600.0
2015-01-15 10:30:00,10.61,10.65,10.52,10.55,37200.0,10.61,10.65,10.52,10.55,37200.0
2015-01-15 11:00:00,10.55,10.57,10.48,10.52,32500.0,10.55,10.57,10.48,10.52,32500.0
2015-01-15 11:30:00,10.51,10.53,10.48,10.51,21200.0,10.51,10.53,10.48,10.51,21200.0
2015-01-15 12:00:00,10.52,10.56,10.5,10.52,25700.0,10.52,10.56,10.5,10.52,25700.0
2015-01-15 12:30:00,10.51,10.51,10.33,10.41,76100.0,10.51,10.51,10.33,10.41,76100.0
2015-01-15 13:00:00,10.41,10.45,10.36,10.36,16700.0,10.41,10.45,10.36,10.36,16700.0
2015-01-15 13:30:00,10.36,10.38,10.17,10.29,64900.0,10.36,10.38,10.17,10.29,64900.0
2015-01-15 14:00:00,10.31,10.35,10.3,10.34,23200.0,10.31,10.35,10.3,10.34,23200.0
2015-01-15 14:30:00,10.33,10.37,10.3,10.34,21600.0,10.33,10.37,10.3,10.34,21600.0
2015-01-15 15:00:00,10.34,10.34,10.27,10.29,31500.0,10.34,10.34,10.27,10.29,31500.0
2015-01-15 15:30:00,10.28,10.28,10.1,10.12,162000.0,10.28,10.28,10.1,10.12,162000.0
2015-01-16 09:30:00,10.07,10.24,10.01,10.05,111600.0,10.07,10.24,10.01,10.05,111600.0
2015-01-16 10:00:00,10.04,10.2,10.03,10.19,54700.0,10.04,10.2,10.03,10.19,54700.0
2015-01-16 10:30:00,10.19,10.31,10.16,10.29,22400.0,10.19,10.31,10.16,10.29,22400.0
2015-01-16 11:00:00,10.28,10.32,10.25,10.27,49900.0,10.28,10.32,10.25,10.27,49900.0
2015-01-16 11:30:00,10.27,10.31,10.24,10.3,38200.0,10.27,10.31,10.24,10.3,38200.0
2015-01-16 12:00:00,10.3,10.31,10.24,10.26,21500.0,10.3,10.31,10.24,10.26,21500.0
2015-01-16 12:30:00,10.26,10.29,10.25,10.26,18900.0,10.26,10.29,10.25,10.26,18900.0
2015-01-16 13:00:00,10.26,10.28,10.24,10.27,28100.0,10.26,10.28,10.24,10.27,28100.0
2015-01-16 13:30:00,10.26,10.3,10.26,10.29,30100.0,10.26,10.3,10.26,10.29,30100.0
2015-01-16 14:00:00,10.29,10.3,10.23,10.24,28200.0,10.29,10.3,10.23,10.24,28200.0
2015-01-16 14:30:00,10.24,10.25,10.21,10.25,17200.0,10.24,10.25,10.21,10.25,17200.0
2015-01-16 15:00:00,10.24,10.3,10.22,10.28,29800.0,10.24,10.3,10.22,10.28,29800.0
2015-01-16 15:30:00,10.28,10.31,10.26,10.28,137400.0,10.28,10.31,10.26,10.28,137400.0
2015-01-20 09:30:00,10.26,10.36,10.16,10.23,46100.0,10.26,10.36,10.16,10.23,46100.0
2015-01-20 10:00:00,10.24,10.25,10.17,10.22,44400.0,10.24,10.25,10.17,10.22,44400.0
2015-01-20 10:30:00,10.22,10.22,10.13,10.15,14700.0,10.22,10.22,10.13,10.15,14700.0
2015-01-20 11:00:00,10.15,10.23,10.13,10.2,16400.0,10.15,10.23,10.13,10.2,16400.0
2015-01-20 11:30:00,10.2,10.21,10.14,10.21,35400.0,10.2,10.21,10.14,10.21,35400.0
2015-01-20 12:00:00,10.21,10.31,10.2,10.31,50600.0,10.21,10.31,10.2,10.31,50600.0
2015-01-20 12:30:00,10.3,10.31,10.2,10.2,33700.0,10.3,10.31,10.2,10.2,33700.0
2015-01-20 13:00:00,10.2,10.23,10.15,10.23,24700.0,10.2,10.23,10.15,10.23,24700.0
2015-01-20 13:30:00,10.23,10.24,10.22,10.23,25400.0,10.23,10.24,10.22,10.23,25400.0
2015-01-20 14:00:00,10.23,10.27,10.22,10.26,38600.0,10.23,10.27,10.22,10.26,38600.0
2015-01-20 14:30:00,10.27,10.4,10.26,10.35,44400.0,10.27,10.4,10.26,10.35,44400.0
2015-01-20 15:00:00,10.35,10.37,10.32,10.32,42800.0,10.35,10.37,10.32,10.32,42800.0
2015-01-20 15:30:00,10.32,10.32,10.23,10.26,89700.0,10.32,10.32,10.23,10.26,89700.0
2015-01-21 09:30:00,10.2,10.29,10.14,10.17,43300.0,10.2,10.29,10.14,10.17,43300.0
2015-01-21 10:00:00,10.18,10.25,10.16,10.22,31300.0,10.18,10.25,10.16,10.22,31300.0
2015-01-21 10:30:00,10.23,10.27,10.2,10.27,30100.0,10.23,10.27,10.2,10.27,30100.0
2015-01-21 11:00:00,10.28,10.29,10.2,10.21,26600.0,10.28,10.29,10.2,10.21,26600.0
2015-01-21 11:30:00,10.21,10.25,10.19,10.25,25600.0,10.21,10.25,10.19,10.25,25600.0
2015-01-21 12:00:00,10.25,10.27,10.23,10.27,14400.0,10.25,10.27,10.23,10.27,14400.0
2015-01-21 12:30:00,10.27,10.28,10.17,10.2,35500.0,10.27,10.28,10.17,10.2,35500.0
2015-01-21 13:00:00,10.21,10.22,10.16,10.17,38800.0,10.21,10.22,10.16,10.17,38800.0
2015-01-21 13:30:00,10.17,10.17,10.07,10.08,22700.0,10.17,10.17,10.07,10.08,22700.0
2015-01-21 14:00:00,10.08,10.17,10.07,10.12,54500.0,10.08,10.17,10.07,10.12,54500.0
2015-01-21 14:30:00,10.13,10.22,10.13,10.22,29300.0,10.13,10.22,10.13,10.22,29300.0
2015-01-21 15:00:00,10.22,10.22,10.11,10.18,48600.0,10.22,10.22,10.11,10.18,48600.0
2015-01-21 15:30:00,10.17,10.21,10.15,10.19,108700.0,10.17,10.21,10.15,10.19,108700.0
2015-01-22 09:30:00,10.19,10.23,10.01,10.23,66400.0,10.19,10.23,10.01,10.23,66400.0
2015-01-22 10:00:00,10.24,10.32,10.24,10.31,41100.0,10.24,10.32,10.24,10.31,41100.0
2015-01-22 10:30:00,10.3,10.4,10.29,10.31,17400.0,10.3,10.4,10.29,10.31,17400.0
2015-01-22 11:00:00,10.32,10.35,10.26,10.35,38300.0,10.32,10.35,10.26,10.35,38300.0
2015-01-22 11:30:00,10.36,10.41,10.34,10.38,31000.0,10.36,10.41,10.34,10.38,31000.0
2015-01-22 12:00:00,10.39,10.4,10.31,10.33,26600.0,10.39,10.4,10.31,10.33,26600.0
2015-01-22 12:30:00,10.33,10.39,10.32,10.36,22200.0,10.33,10.39,10.32,10.36,22200.0
2015-01-22 13:00:00,10.36,10.39,10.35,10.39,9300.0,10.36,10.39,10.35,10.39,9300.0
2015-01-22 13:30:00,10.38,10.44,10.38,10.42,29300.0,10.38,10.44,10.38,10.42,29300.0
2015-01-22 14:00:00,10.41,10.55,10.41,10.54,35400.0,10.41,10.55,10.41,10.54,35400.0
2015-01-22 14:30:00,10.54,10.58,10.52,10.58,29200.0,10.54,10.58,10.52,10.58,29200.0
2015-01-22 15:00:00,10.57,10.59,10.54,10.54,42900.0,10.57,10.59,10.54,10.54,42900.0
2015-01-22 15:30:00,10.54,10.57,10.48,10.55,103800.0,10.54,10.57,10.48,10.55,103800.0
2015-01-23 09:30:00,10.58,10.67,10.5,10.65,58900.0,10.58,10.67,10.5,10.65,58900.0
2015-01-23 10:00:00,10.66,10.77,10.65,10.67,56400.0,10.66,10.77,10.65,10.67,56400.0
2015-01-23 10:30:00,10.67,10.76,10.6,10.75,32200.0,10.67,10.76,10.6,10.75,32200.0
2015-01-23 11:00:00,10.76,10.8,10.72,10.78,28800.0,10.76,10.8,10.72,10.78,28800.0
2015-01-23 11:30:00,10.77,10.78,10.73,10.75,12000.0,10.77,10.78,10.73,10.75,12000.0
2015-01-23 12:00:00,10.75,10.79,10.72,10.74,15700.0,10.75,10.79,10.72,10.74,15700.0
2015-01-23 12:30:00,10.74,10.78,10.73,10.73,15600.0,10.74,10.78,10.73,10.73,15600.0
2015-01-23 13:00:00,10.74,10.79,10.73,10.75,10800.0,10.74,10.79,10.73,10.75,10800.0
2015-01-23 13:30:00,10.75,10.76,10.74,10.76,11300.0,10.75,10.76,10.74,10.76,11300.0
2015-01-23 14:00:00,10.75,10.76,10.74,10.76,11800.0,10.75,10.76,10.74,10.76,11800.0
2015-01-23 14:30:00,10.76,10.77,10.73,10.76,30900.0,10.76,10.77,10.73,10.76,30900.0
2015-01-23 15:00:00,10.76,10.81,10.74,10.8,66600.0,10.76,10.81,10.74,10.8,66600.0
2015-01-23 15:30:00,10.8,10.84,10.61,10.62,166200.0,10.8,10.84,10.61,10.62,166200.0
2015-01-26 09:30:00,10.65,10.65,10.44,10.46,48000.0,10.65,10.65,10.44,10.46,48000.0
2015-01-26 10:00:00,10.47,10.54,10.44,10.54,19300.0,10.47,10.54,10.44,10.54,19300.0
2015-01-26 10:30:00,10.54,10.61,10.51,10.61,19400.0,10.54,10.61,10.51,10.61,19400.0
2015-01-26 11:00:00,10.61,10.61,10.55,10.57,23000.0,10.61,10.61,10.55,10.57,23000.0
2015-01-26 11:30:00,10.58,10.58,10.44,10.54,23700.0,10.58,10.58,10.44,10.54,23700.0
2015-01-26 12:00:00,10.54,10.56,10.49,10.55,17000.0,10.54,10.56,10.49,10.55,17000.0
2015-01-26 12:30:00,10.56,10.57,10.52,10.57,16400.0,10.56,10.57,10.52,10.57,16400.0
2015-01-26 13:00:00,10.57,10.59,10.5,10.53,41000.0,10.57,10.59,10.5,10.53,41000.0
2015-01-26 13:30:00,10.53,10.56,10.51,10.51,18600.0,10.53,10.56,10.51,10.51,18600.0
2015-01-26 14:00:00,10.52,10.53,10.49,10.49,20800.0,10.52,10.53,10.49,10.49,20800.0
2015-01-26 14:30:00,10.49,10.51,10.48,10.48,20100.0,10.49,10.51,10.48,10.48,20100.0
2015-01-26 15:00:00,10.48,10.59,10.48,10.57,41900.0,10.48,10.59,10.48,10.57,41900.0
2015-01-26 15:30:00,10.58,10.58,10.42,10.5,159500.0,10.58,10.58,10.42,10.5,159500.0
2015-01-27 09:30:00,10.38,11.0,10.26,10.83,232100.0,10.38,11.0,10.26,10.83,232100.0
2015-01-27 10:00:00,10.84,11.13,10.83,11.05,182900.0,10.84,11.13,10.83,11.05,182900.0
2015-01-27 10:30:00,11.05,11.07,10.92,10.99,72500.0,11.05,11.07,10.92,10.99,72500.0
2015-01-27 11:00:00,10.98,10.99,10.81,10.99,105100.0,10.98,10.99,10.81,10.99,105100.0
2015-01-27 11:30:00,10.99,11.19,10.98,11.1,127500.0,10.99,11.19,10.98,11.1,127500.0
2015-01-27 12:00:00,11.11,11.38,11.07,11.28,109800.0,11.11,11.38,11.07,11.28,109800.0
2015-01-27 12:30:00,11.29,11.35,11.26,11.28,64800.0,11.29,11.35,11.26,11.28,64800.0
2015-01-27 13:00:00,11.27,11.44,11.22,11.44,103900.0,11.27,11.44,11.22,11.44,103900.0
2015-01-27 13:30:00,11.44,11.44,11.31,11.37,62300.0,11.44,11.44,11.31,11.37,62300.0
2015-01-27 14:00:00,11.37,11.44,11.37,11.41,71600.0,11.37,11.44,11.37,11.41,71600.0
2015-01-27 14:30:00,11.41,11.41,11.31,11.31,62300.0,11.41,11.41,11.31,11.31,62300.0
2015-01-27 15:00:00,11.32,11.35,11.22,11.27,101600.0,11.32,11.35,11.22,11.27,101600.0
2015-01-27 15:30:00,11.27,11.41,11.21,11.38,290300.0,11.27,11.41,11.21,11.38,290300.0
2015-01-28 09:30:00,11.45,11.54,11.33,11.47,107400.0,11.45,11.54,11.33,11.47,107400.0
2015-01-28 10:00:00,11.43,11.57,11.41,11.56,47200.0,11.43,11.57,11.41,11.56,47200.0
2015-01-28 10:30:00,11.56,11.57,11.4,11.45,69000.0,11.56,11.57,11.4,11.45,69000.0
2015-01-28 11:00:00,11.45,11.46,11.38,11.38,83300.0,11.45,11.46,11.38,11.38,83300.0
2015-01-28 11:30:00,11.38,11.41,11.32,11.33,21900.0,11.38,11.41,11.32,11.33,21900.0
2015-01-28 12:00:00,11.34,11.45,11.34,11.44,24500.0,11.34,11.45,11.34,11.44,24500.0
2015-01-28 12:30:00,11.43,11.44,11.4,11.4,13500.0,11.43,11.44,11.4,11.4,13500.0
2015-01-28 13:00:00,11.4,11.4,11.31,11.34,33800.0,11.4,11.4,11.31,11.34,33800.0
2015-01-28 13:30:00,11.34,11.35,11.27,11.27,26100.0,11.34,11.35,11.27,11.27,26100.0
2015-01-28 14:00:00,11.26,11.35,11.18,11.2,50900.0,11.26,11.35,11.18,11.2,50900.0
2015-01-28 14:30:00,11.21,11.27,11.18,11.25,39100.0,11.21,11.27,11.18,11.25,39100.0
2015-01-28 15:00:00,11.26,11.28,11.24,11.25,82400.0,11.26,11.28,11.24,11.25,82400.0
2015-01-28 15:30:00,11.25,11.3,11.23,11.24,217000.0,11.25,11.3,11.23,11.24,217000.0
2015-01-29 09:30:00,11.21,11.42,10.96,10.99,51700.0,11.21,11.42,10.96,10.99,51700.0
2015-01-29 10:00:00,10.99,11.08,10.96,11.04,91100.0,10.99,11.08,10.96,11.04,91100.0
2015-01-29 10:30:00,11.04,11.1,11.03,11.08,55500.0,11.04,11.1,11.03,11.08,55500.0
2015-01-29 11:00:00,11.08,11.17,11.08,11.16,96800.0,11.08,11.17,11.08,11.16,96800.0
2015-01-29 11:30:00,11.17,11.3,11.17,11.25,96900.0,11.17,11.3,11.17,11.25,96900.0
2015-01-29 12:00:00,11.25,11.27,11.23,11.26,125700.0,11.25,11.27,11.23,11.26,125700.0
2015-01-29 12:30:00,11.25,11.27,11.24,11.25,70900.0,11.25,11.27,11.24,11.25,70900.0
2015-01-29 13:00:00,11.25,11.3,11.24,11.29,36800.0,11.25,11.3,11.24,11.29,36800.0
2015-01-29 13:30:00,11.29,11.42,11.27,11.35,34600.0,11.29,11.42,11.27,11.35,34600.0
2015-01-29 14:00:00,11.36,11.4,11.35,11.35,48600.0,11.36,11.4,11.35,11.35,48600.0
2015-01-29 14:30:00,11.36,11.37,11.34,11.36,49500.0,11.36,11.37,11.34,11.36,49500.0
2015-01-29 15:00:00,11.35,11.37,11.34,11.36,80700.0,11.35,11.37,11.34,11.36,80700.0
2015-01-29 15:30:00,11.37,11.37,11.23,11.3,302900.0,11.37,11.37,11.23,11.3,302900.0
2015-01-30 09:30:00,11.2,11.36,11.08,11.08,31000.0,11.2,11.36,11.08,11.08,31000.0
2015-01-30 10:00:00,11.08,11.15,11.02,11.14,63200.0,11.08,11.15,11.02,11.14,63200.0
2015-01-30 10:30:00,11.13,11.19,11.05,11.16,84100.0,11.13,11.19,11.05,11.16,84100.0
2015-01-30 11:00:00,11.15,11.18,11.13,11.17,58400.0,11.15,11.18,11.13,11.17,58400.0
2015-01-30 11:30:00,11.17,11.19,11.14,11.18,27200.0,11.17,11.19,11.14,11.18,27200.0
2015-01-30 12:00:00,11.18,11.25,11.18,11.24,227000.0,11.18,11.25,11.18,11.24,227000.0
2015-01-30 12:30:00,11.23,11.25,11.21,11.25,17700.0,11.23,11.25,11.21,11.25,17700.0
2015-01-30 13:00:00,11.25,11.27,11.24,11.25,39500.0,11.25,11.27,11.24,11.25,39500.0
2015-01-30 13:30:00,11.25,11.27,11.24,11.26,27600.0,11.25,11.27,11.24,11.26,27600.0
2015-01-30 14:00:00,11.27,11.29,11.25,11.28,31000.0,11.27,11.29,11.25,11.28,31000.0
2015-01-30 14:30:00,11.29,11.32,11.24,11.25,26900.0,11.29,11.32,11.24,11.25,26900.0
2015-01-30 15:00:00,11.24,11.26,11.23,11.26,71200.0,11.24,11.26,11.23,11.26,71200.0
2015-01-30 15:30:00,11.25,11.27,11.24,11.26,201800.0,11.25,11.27,11.24,11.26,201800.0
2015-02-02 09:30:00,11.27,11.29,11.06,11.14,28600.0,11.27,11.29,11.06,11.14,28600.0
2015-02-02 10:00:00,11.13,11.21,11.07,11.17,52300.0,11.13,11.21,11.07,11.17,52300.0
2015-02-02 10:30:00,11.17,11.25,11.17,11.23,62600.0,11.17,11.25,11.17,11.23,62600.0
2015-02-02 11:00:00,11.23,11.33,11.22,11.28,38500.0,11.23,11.33,11.22,11.28,38500.0
2015-02-02 11:30:00,11.29,11.37,11.29,11.34,25300.0,11.29,11.37,11.29,11.34,25300.0
2015-02-02 12:00:00,11.33,11.37,11.33,11.37,20200.0,11.33,11.37,11.33,11.37,20200.0
2015-02-02 12:30:00,11.37,11.38,11.32,11.35,21200.0,11.37,11.38,11.32,11.35,21200.0
2015-02-02 13:00:00,11.34,11.34,11.26,11.29,12900.0,11.34,11.34,11.26,11.29,12900.0
2015-02-02 13:30:00,11.29,11.3,11.24,11.25,24700.0,11.29,11.3,11.24,11.25,24700.0
2015-02-02 14:00:00,11.26,11.33,11.25,11.33,21800.0,11.26,11.33,11.25,11.33,21800.0
2015-02-02 14:30:00,11.34,11.35,11.27,11.29,16900.0,11.34,11.35,11.27,11.29,16900.0
2015-02-02 15:00:00,11.27,11.33,11.25,11.27,83600.0,11.27,11.33,11.25,11.27,83600.0
2015-02-02 15:30:00,11.26,11.37,11.25,11.26,143200.0,11.26,11.37,11.25,11.26,143200.0
2015-02-03 09:30:00,11.26,11.42,11.21,11.42,72700.0,11.26,11.42,11.21,11.42,72700.0
2015-02-03 10:00:00,11.41,11.51,11.4,11.51,28200.0,11.41,11.51,11.4,11.51,28200.0
2015-02-03 10:30:00,11.52,11.52,11.46,11.49,35900.0,11.52,11.52,11.46,11.49,35900.0
2015-02-03 11:00:00,11.49,11.55,11.48,11.53,27700.0,11.49,11.55,11.48,11.53,27700.0
2015-02-03 11:30:00,11.51,11.54,11.5,11.53,18000.0,11.51,11.54,11.5,11.53,18000.0
2015-02-03 12:00:00,11.52,11.58,11.51,11.56,32100.0,11.52,11.58,11.51,11.56,32100.0
2015-02-03 12:30:00,11.55,11.56,11.47,11.5,33200.0,11.55,11.56,11.47,11.5,33200.0
2015-02-03 13:00:00,11.5,11.53,11.48,11.5,24800.0,11.5,11.53,11.48,11.5,24800.0
2015-02-03 13:30:00,11.5,11.5,11.46,11.47,32000.0,11.5,11.5,11.46,11.47,32000.0
2015-02-03 14:00:00,11.48,11.48,11.4,11.4,20700.0,11.48,11.48,11.4,11.4,20700.0
2015-02-03 14:30:00,11.4,11.43,11.4,11.41,29700.0,11.4,11.43,11.4,11.41,29700.0
2015-02-03 15:00:00,11.42,11.45,11.41,11.44,37500.0,11.42,11.45,11.41,11.44,37500.0
2015-02-03 15:30:00,11.44,11.5,11.43,11.48,125700.0,11.44,11.5,11.43,11.48,125700.0
2015-02-04 09:30:00,11.46,11.61,11.37,11.52,36300.0,11.46,11.61,11.37,11.52,36300.0
2015-02-04 10:00:00,11.53,11.54,11.4,11.45,18900.0,11.53,11.54,11.4,11.45,18900.0
2015-02-04 10:30:00,11.44,11.51,11.44,11.5,72700.0,11.44,11.51,11.44,11.5,72700.0
2015-02-04 11:00:00,11.5,11.58,11.5,11.57,112000.0,11.5,11.58,11.5,11.57,112000.0
2015-02-04 11:30:00,11.58,11.64,11.51,11.52,35100.0,11.58,11.64,11.51,11.52,35100.0
2015-02-04 12:00:00,11.51,11.51,11.39,11.39,18200.0,11.51,11.51,11.39,11.39,18200.0
2015-02-04 12:30:00,11.4,11.43,11.38,11.41,16500.0,11.4,11.43,11.38,11.41,16500.0
2015-02-04 13:00:00,11.42,11.44,11.4,11.42,10300.0,11.42,11.44,11.4,11.42,10300.0
2015-02-04 13:30:00,11.42,11.43,11.38,11.39,114300.0,11.42,11.43,11.38,11.39,114300.0
2015-02-04 14:00:00,11.39,11.52,11.38,11.49,227300.0,11.39,11.52,11.38,11.49,227300.0
2015-02-04 14:30:00,11.49,11.53,11.44,11.5,25000.0,11.49,11.53,11.44,11.5,25000.0
2015-02-04 15:00:00,11.49,11.55,11.48,11.55,34800.0,11.49,11.55,11.48,11.55,34800.0
2015-02-04 15:30:00,11.55,11.56,11.45,11.49,76300.0,11.55,11.56,11.45,11.49,76300.0
2015-02-05 09:30:00,11.57,11.61,11.43,11.6,54800.0,11.57,11.61,11.43,11.6,54800.0
2015-02-05 10:00:00,11.59,11.63,11.58,11.62,38200.0,11.59,11.63,11.58,11.62,38200.0
2015-02-05 10:30:00,11.63,11.64,11.58,11.58,30000.0,11.63,11.64,11.58,11.58,30000.0
2015-02-05 11:00:00,11.58,11.58,11.52,11.53,14200.0,11.58,11.58,11.52,11.53,14200.0
2015-02-05 11:30:00,11.53,11.53,11.49,11.53,13300.0,11.53,11.53,11.49,11.53,13300.0
2015-02-05 12:00:00,11.54,11.55,11.5,11.52,19500.0,11.54,11.55,11.5,11.52,19500.0
2015-02-05 12:30:00,11.52,11.53,11.49,11.51,14200.0,11.52,11.53,11.49,11.51,14200.0
2015-02-05 13:00:00,11.52,11.6,11.51,11.59,22500.0,11.52,11.6,11.51,11.59,22500.0
2015-02-05 13:30:00,11.59,11.61,11.57,11.58,14600.0,11.59,11.61,11.57,11.58,14600.0
2015-02-05 14:00:00,11.59,11.6,11.55,11.57,23000.0,11.59,11.6,11.55,11.57,23000.0
2015-02-05 14:30:00,11.57,11.58,11.56,11.58,15900.0,11.57,11.58,11.56,11.58,15900.0
2015-02-05 15:00:00,11.58,11.61,11.56,11.61,26600.0,11.58,11.61,11.56,11.61,26600.0
2015-02-05 15:30:00,11.61,11.63,11.56,11.57,72300.0,11.61,11.63,11.56,11.57,72300.0
2015-02-06 09:30:00,11.55,11.63,11.46,11.58,29600.0,11.55,11.63,11.46,11.58,29600.0
2015-02-06 10:00:00,11.57,11.6,11.55,11.57,22800.0,11.57,11.6,11.55,11.57,22800.0
2015-02-06 10:30:00,11.58,11.65,11.56,11.64,25600.0,11.58,11.65,11.56,11.64,25600.0
2015-02-06 11:00:00,11.64,11.74,11.63,11.74,19700.0,11.64,11.74,11.63,11.74,19700.0
2015-02-06 11:30:00,11.74,11.78,11.72,11.76,42900.0,11.74,11.78,11.72,11.76,42900.0
2015-02-06 12:00:00,11.76,11.77,11.73,11.74,23400.0,11.76,11.77,11.73,11.74,23400.0
2015-02-06 12:30:00,11.74,11.76,11.71,11.76,13600.0,11.74,11.76,11.71,11.76,13600.0
2015-02-06 13:00:00,11.75,11.76,11.66,11.68,12500.0,11.75,11.76,11.66,11.68,12500.0
2015-02-06 13:30:00,11.68,11.68,11.64,11.67,19300.0,11.68,11.68,11.64,11.67,19300.0
2015-02-06 14:00:00,11.68,11.71,11.65,11.7,35300.0,11.68,11.71,11.65,11.7,35300.0
2015-02-06 14:30:00,11.69,11.72,11.68,11.69,11200.0,11.69,11.72,11.68,11.69,11200.0
2015-02-06 15:00:00,11.7,11.7,11.58,11.61,24800.0,11.7,11.7,11.58,11.61,24800.0
2015-02-06 15:30:00,11.61,11.66,11.6,11.64,61700.0,11.61,11.66,11.6,11.64,61700.0
2015-02-09 09:30:00,11.6,11.69,11.44,11.66,13800.0,11.6,11.69,11.44,11.66,13800.0
2015-02-09 10:00:00,11.62,11.64,11.45,11.47,24600.0,11.62,11.64,11.45,11.47,24600.0
2015-02-09 10:30:00,11.45,11.48,11.4,11.43,26300.0,11.45,11.48,11.4,11.43,26300.0
2015-02-09 11:00:00,11.43,11.54,11.39,11.54,24400.0,11.43,11.54,11.39,11.54,24400.0
2015-02-09 11:30:00,11.53,11.56,11.52,11.55,11200.0,11.53,11.56,11.52,11.55,11200.0
2015-02-09 12:00:00,11.55,11.55,11.47,11.48,14100.0,11.55,11.55,11.47,11.48,14100.0
2015-02-09 12:30:00,11.49,11.54,11.49,11.54,20900.0,11.49,11.54,11.49,11.54,20900.0
2015-02-09 13:00:00,11.54,11.56,11.54,11.55,7200.0,11.54,11.56,11.54,11.55,7200.0
2015-02-09 13:30:00,11.56,11.57,11.54,11.55,15900.0,11.56,11.57,11.54,11.55,15900.0
2015-02-09 14:00:00,11.55,11.57,11.54,11.56,28300.0,11.55,11.57,11.54,11.56,28300.0
2015-02-09 14:30:00,11.56,11.58,11.56,11.56,22900.0,11.56,11.58,11.56,11.56,22900.0
2015-02-09 15:00:00,11.56,11.7,11.56,11.69,111600.0,11.56,11.7,11.56,11.69,111600.0
2015-02-09 15:30:00,11.68,11.72,11.67,11.68,138500.0,11.68,11.72,11.67,11.68,138500.0
2015-02-10 09:30:00,11.77,11.81,11.64,11.78,139200.0,11.77,11.81,11.64,11.78,139200.0
2015-02-10 10:00:00,11.78,11.82,11.71,11.79,54100.0,11.78,11.82,11.71,11.79,54100.0
2015-02-10 10:30:00,11.79,11.86,11.79,11.84,34300.0,11.79,11.86,11.79,11.84,34300.0
2015-02-10 11:00:00,11.85,11.85,11.8,11.82,45900.0,11.85,11.85,11.8,11.82,45900.0
2015-02-10 11:30:00,11.83,11.87,11.83,11.87,20000.0,11.83,11.87,11.83,11.87,20000.0
2015-02-10 12:00:00,11.86,11.88,11.85,11.86,18300.0,11.86,11.88,11.85,11.86,18300.0
2015-02-10 12:30:00,11.85,11.86,11.84,11.85,19100.0,11.85,11.86,11.84,11.85,19100.0
2015-02-10 13:00:00,11.84,11.87,11.84,11.87,18400.0,11.84,11.87,11.84,11.87,18400.0
2015-02-10 13:30:00,11.88,11.9,11.87,11.88,18700.0,11.88,11.9,11.87,11.88,18700.0
2015-02-10 14:00:00,11.88,11.89,11.87,11.87,21000.0,11.88,11.89,11.87,11.87,21000.0
2015-02-10 14:30:00,11.88,11.9,11.84,11.88,27700.0,11.88,11.9,11.84,11.88,27700.0
2015-02-10 15:00:00,11.88,11.88,11.8,11.84,60400.0,11.88,11.88,11.8,11.84,60400.0
2015-02-10 15:30:00,11.84,11.85,11.79,11.79,89400.0,11.84,11.85,11.79,11.79,89400.0
2015-02-11 09:30:00,11.78,11.85,11.65,11.66,19600.0,11.78,11.85,11.65,11.66,19600.0
2015-02-11 10:00:00,11.66,11.68,11.63,11.64,37600.0,11.66,11.68,11.63,11.64,37600.0
2015-02-11 10:30:00,11.63,11.75,11.63,11.74,7500.0,11.63,11.75,11.63,11.74,7500.0
2015-02-11 11:00:00,11.74,11.76,11.73,11.75,22400.0,11.74,11.76,11.73,11.75,22400.0
2015-02-11 11:30:00,11.74,11.76,11.74,11.76,5500.0,11.74,11.76,11.74,11.76,5500.0
2015-02-11 12:00:00,11.75,11.76,11.74,11.76,5900.0,11.75,11.76,11.74,11.76,5900.0
2015-02-11 12:30:00,11.76,11.76,11.73,11.76,19400.0,11.76,11.76,11.73,11.76,19400.0
2015-02-11 13:00:00,11.76,11.77,11.73,11.75,14700.0,11.76,11.77,11.73,11.75,14700.0
2015-02-11 13:30:00,11.76,11.79,11.74,11.79,16800.0,11.76,11.79,11.74,11.79,16800.0
2015-02-11 14:00:00,11.78,11.79,11.75,11.76,11100.0,11.78,11.79,11.75,11.76,11100.0
2015-02-11 14:30:00,11.76,11.84,11.76,11.84,15400.0,11.76,11.84,11.76,11.84,15400.0
2015-02-11 15:00:00,11.84,11.9,11.82,11.89,24300.0,11.84,11.9,11.82,11.89,24300.0
2015-02-11 15:30:00,11.89,11.9,11.87,11.89,56300.0,11.89,11.9,11.87,11.89,56300.0
2015-02-12 09:30:00,11.9,12.21,11.88,12.05,140100.0,11.9,12.21,11.88,12.05,140100.0
2015-02-12 10:00:00,12.05,12.17,12.05,12.11,22600.0,12.05,12.17,12.05,12.11,22600.0
2015-02-12 10:30:00,12.13,12.17,12.09,12.09,25800.0,12.13,12.17,12.09,12.09,25800.0
2015-02-12 11:00:00,12.09,12.11,12.04,12.06,14500.0,12.09,12.11,12.04,12.06,14500.0
2015-02-12 11:30:00,12.07,12.11,12.06,12.06,13400.0,12.07,12.11,12.06,12.06,13400.0
2015-02-12 12:00:00,12.07,12.11,12.07,12.07,11500.0,12.07,12.11,12.07,12.07,11500.0
2015-02-12 12:30:00,12.08,12.1,12.07,12.09,13400.0,12.08,12.1,12.07,12.09,13400.0
2015-02-12 13:00:00,12.1,12.14,12.09,12.12,16000.0,12.1,12.14,12.09,12.12,16000.0
2015-02-12 13:30:00,12.12,12.14,12.1,12.1,12900.0,12.12,12.14,12.1,12.1,12900.0
2015-02-12 14:00:00,12.1,12.13,12.1,12.13,10500.0,12.1,12.13,12.1,12.13,10500.0
2015-02-12 14:30:00,12.13,12.15,12.12,12.13,28700.0,12.13,12.15,12.12,12.13,28700.0
2015-02-12 15:00:00,12.14,12.14,12.07,12.08,22300.0,12.14,12.14,12.07,12.08,22300.0
2015-02-12 15:30:00,12.07,12.08,12.04,12.06,84700.0,12.07,12.08,12.04,12.06,84700.0
2015-02-13 09:30:00,12.03,12.2,12.0,12.07,20000.0,12.03,12.2,12.0,12.07,20000.0
2015-02-13 10:00:00,12.08,12.09,11.98,12.0,19600.0,12.08,12.09,11.98,12.0,19600.0
2015-02-13 10:30:00,12.0,12.13,12.0,12.1,30800.0,12.0,12.13,12.0,12.1,30800.0
2015-02-13 11:00:00,12.09,12.12,12.06,12.12,25000.0,12.09,12.12,12.06,12.12,25000.0
2015-02-13 11:30:00,12.14,12.15,12.09,12.13,13300.0,12.14,12.15,12.09,12.13,13300.0
2015-02-13 12:00:00,12.13,12.15,12.13,12.14,6300.0,12.13,12.15,12.13,12.14,6300.0
2015-02-13 12:30:00,12.13,12.14,12.12,12.12,11800.0,12.13,12.14,12.12,12.12,11800.0
2015-02-13 13:00:00,12.12,12.14,12.04,12.08,40200.0,12.12,12.14,12.04,12.08,40200.0
2015-02-13 13:30:00,12.06,12.15,12.06,12.13,25300.0,12.06,12.15,12.06,12.13,25300.0
2015-02-13 14:00:00,12.12,12.15,12.11,12.13,7900.0,12.12,12.15,12.11,12.13,7900.0
2015-02-13 14:30:00,12.12,12.14,12.1,12.1,15700.0,12.12,12.14,12.1,12.1,15700.0
2015-02-13 15:00:00,12.12,12.17,12.11,12.16,26700.0,12.12,12.17,12.11,12.16,26700.0
2015-02-13 15:30:00,12.16,12.17,12.11,12.12,67900.0,12.16,12.17,12.11,12.12,67900.0
2015-02-17 09:30:00,12.15,12.4,11.96,12.4,89400.0,12.15,12.4,11.96,12.4,89400.0
2015-02-17 10:00:00,12.4,12.4,12.2,12.26,48100.0,12.4,12.4,12.2,12.26,48100.0
2015-02-17 10:30:00,12.26,12.31,12.15,12.17,28800.0,12.26,12.31,12.15,12.17,28800.0
2015-02-17 11:00:00,12.17,12.17,12.1,12.11,20500.0,12.17,12.17,12.1,12.11,20500.0
2015-02-17 11:30:00,12.11,12.18,12.09,12.18,18400.0,12.11,12.18,12.09,12.18,18400.0
2015-02-17 12:00:00,12.17,12.19,12.17,12.18,6900.0,12.17,12.19,12.17,12.18,6900.0
2015-02-17 12:30:00,12.17,12.22,12.17,12.21,13000.0,12.17,12.22,12.17,12.21,13000.0
2015-02-17 13:00:00,12.22,12.25,12.2,12.23,13500.0,12.22,12.25,12.2,12.23,13500.0
2015-02-17 13:30:00,12.24,12.24,12.13,12.13,12600.0,12.24,12.24,12.13,12.13,12600.0
2015-02-17 14:00:00,12.12,12.19,12.11,12.15,20600.0,12.12,12.19,12.11,12.15,20600.0
2015-02-17 14:30:00,12.17,12.17,12.12,12.13,9900.0,12.17,12.17,12.12,12.13,9900.0
2015-02-17 15:00:00,12.13,12.18,12.12,12.14,18100.0,12.13,12.18,12.12,12.14,18100.0
2015-02-17 15:30:00,12.14,12.14,12.06,12.09,84700.0,12.14,12.14,12.06,12.09,84700.0
2015-02-18 09:30:00,12.1,12.16,12.06,12.12,19500.0,12.1,12.16,12.06,12.12,19500.0
2015-02-18 10:00:00,12.12,12.12,12.04,12.05,27000.0,12.12,12.12,12.04,12.05,27000.0
2015-02-18 10:30:00,12.06,12.11,12.05,12.08,8000.0,12.06,12.11,12.05,12.08,8000.0
2015-02-18 11:00:00,12.06,12.07,12.04,12.05,15100.0,12.06,12.07,12.04,12.05,15100.0
2015-02-18 11:30:00,12.05,12.1,12.05,12.09,5900.0,12.05,12.1,12.05,12.09,5900.0
2015-02-18 12:00:00,12.09,12.1,12.08,12.09,4500.0,12.09,12.1,12.08,12.09,4500.0
2015-02-18 12:30:00,12.08,12.09,12.01,12.02,17200.0,12.08,12.09,12.01,12.02,17200.0
2015-02-18 13:00:00,12.02,12.13,12.02,12.11,19300.0,12.02,12.13,12.02,12.11,19300.0
2015-02-18 13:30:00,12.11,12.12,12.1,12.12,11400.0,12.11,12.12,12.1,12.12,11400.0
2015-02-18 14:00:00,12.12,12.15,12.11,12.13,17000.0,12.12,12.15,12.11,12.13,17000.0
2015-02-18 14:30:00,12.13,12.15,12.12,12.15,9700.0,12.13,12.15,12.12,12.15,9700.0
2015-02-18 15:00:00,12.15,12.16,12.14,12.15,9700.0,12.15,12.16,12.14,12.15,9700.0
2015-02-18 15:30:00,12.15,12.16,12.02,12.03,80600.0,12.15,12.16,12.02,12.03,80600.0
2015-02-19 09:30:00,12.0,12.0,11.85,11.98,58600.0,12.0,12.0,11.85,11.98,58600.0
2015-02-19 10:00:00,12.0,12.08,11.98,12.0,57600.0,12.0,12.08,11.98,12.0,57600.0
2015-02-19 10:30:00,12.0,12.05,12.0,12.02,17100.0,12.0,12.05,12.0,12.02,17100.0
2015-02-19 11:00:00,12.02,12.03,12.01,12.01,15700.0,12.02,12.03,12.01,12.01,15700.0
2015-02-19 11:30:00,12.01,12.11,12.01,12.03,78300.0,12.01,12.11,12.01,12.03,78300.0
2015-02-19 12:00:00,12.04,12.05,12.01,12.04,15000.0,12.04,12.05,12.01,12.04,15000.0
2015-02-19 12:30:00,12.04,12.05,12.02,12.04,9700.0,12.04,12.05,12.02,12.04,9700.0
2015-02-19 13:00:00,12.04,12.1,12.02,12.07,50400.0,12.04,12.1,12.02,12.07,50400.0
2015-02-19 13:30:00,12.08,12.1,12.04,12.06,30200.0,12.08,12.1,12.04,12.06,30200.0
2015-02-19 14:00:00,12.06,12.07,12.01,12.02,10600.0,12.06,12.07,12.01,12.02,10600.0
2015-02-19 14:30:00,12.02,12.03,12.01,12.03,9800.0,12.02,12.03,12.01,12.03,9800.0
2015-02-19 15:00:00,12.02,12.03,12.01,12.01,20100.0,12.02,12.03,12.01,12.01,20100.0
2015-02-19 15:30:00,12.01,12.03,12.01,12.03,121600.0,12.01,12.03,12.01,12.03,121600.0
2015-02-20 09:30:00,12.05,12.13,11.93,12.04,45300.0,12.05,12.13,11.93,12.04,45300.0
2015-02-20 10:00:00,12.03,12.11,12.0,12.06,9500.0,12.03,12.11,12.0,12.06,9500.0
2015-02-20 10:30:00,12.06,12.14,12.05,12.13,5500.0,12.06,12.14,12.05,12.13,5500.0
2015-02-20 11:00:00,12.12,12.15,12.08,12.1,11900.0,12.12,12.15,12.08,12.1,11900.0
2015-02-20 11:30:00,12.1,12.12,12.09,12.1,9100.0,12.1,12.12,12.09,12.1,9100.0
2015-02-20 12:00:00,12.1,12.1,12.06,12.08,13800.0,12.1,12.1,12.06,12.08,13800.0
2015-02-20 12:30:00,12.08,12.08,12.01,12.01,21900.0,12.08,12.08,12.01,12.01,21900.0
2015-02-20 13:00:00,12.02,12.04,12.0,12.02,23600.0,12.02,12.04,12.0,12.02,23600.0
2015-02-20 13:30:00,12.01,12.04,12.0,12.01,12200.0,12.01,12.04,12.0,12.01,12200.0
2015-02-20 14:00:00,12.01,12.06,12.0,12.03,15700.0,12.01,12.06,12.0,12.03,15700.0
2015-02-20 14:30:00,12.02,12.04,12.01,12.03,16100.0,12.02,12.04,12.01,12.03,16100.0
2015-02-20 15:00:00,12.03,12.06,12.0,12.03,13900.0,12.03,12.06,12.0,12.03,13900.0
2015-02-20 15:30:00,12.03,12.06,12.0,12.06,76800.0,12.03,12.06,12.0,12.06,76800.0
2015-02-23 09:30:00,11.98,12.06,11.98,12.02,46000.0,11.98,12.06,11.98,12.02,46000.0
2015-02-23 10:00:00,12.03,12.05,11.99,12.03,33200.0,12.03,12.05,11.99,12.03,33200.0
2015-02-23 10:30:00,12.04,12.12,12.04,12.04,15800.0,12.04,12.12,12.04,12.04,15800.0
2015-02-23 11:00:00,12.04,12.09,12.01,12.09,22000.0,12.04,12.09,12.01,12.09,22000.0
2015-02-23 11:30:00,12.09,12.1,12.08,12.09,6900.0,12.09,12.1,12.08,12.09,6900.0
2015-02-23 12:00:00,12.1,12.14,12.1,12.11,17800.0,12.1,12.14,12.1,12.11,17800.0
2015-02-23 12:30:00,12.11,12.12,12.05,12.12,18800.0,12.11,12.12,12.05,12.12,18800.0
2015-02-23 13:00:00,12.11,12.11,12.05,12.07,11600.0,12.11,12.11,12.05,12.07,11600.0
2015-02-23 13:30:00,12.07,12.12,12.06,12.07,19900.0,12.07,12.12,12.06,12.07,19900.0
2015-02-23 14:00:00,12.06,12.07,12.02,12.07,18900.0,12.06,12.07,12.02,12.07,18900.0
2015-02-23 14:30:00,12.06,12.06,11.99,12.0,31500.0,12.06,12.06,11.99,12.0,31500.0
2015-02-23 15:00:00,12.01,12.02,11.99,12.0,39600.0,12.01,12.02,11.99,12.0,39600.0
2015-02-23 15:30:00,12.0,12.07,12.0,12.07,49700.0,12.0,12.07,12.0,12.07,49700.0
2015-02-24 09:30:00,12.06,12.11,11.98,12.0,14500.0,12.06,12.11,11.98,12.0,14500.0
2015-02-24 10:00:00,12.0,12.15,12.0,12.13,20300.0,12.0,12.15,12.0,12.13,20300.0
2015-02-24 10:30:00,12.14,12.14,12.07,12.09,5200.0,12.14,12.14,12.07,12.09,5200.0
2015-02-24 11:00:00,12.08,12.13,12.08,12.13,5400.0,12.08,12.13,12.08,12.13,5400.0
2015-02-24 11:30:00,12.14,12.14,12.08,12.09,11500.0,12.14,12.14,12.08,12.09,11500.0
2015-02-24 12:00:00,12.08,12.1,12.05,12.05,9500.0,12.08,12.1,12.05,12.05,9500.0
2015-02-24 12:30:00,12.05,12.06,12.02,12.06,10500.0,12.05,12.06,12.02,12.06,10500.0
2015-02-24 13:00:00,12.05,12.09,12.05,12.09,7300.0,12.05,12.09,12.05,12.09,7300.0
2015-02-24 13:30:00,12.09,12.14,12.09,12.12,10000.0,12.09,12.14,12.09,12.12,10000.0
2015-02-24 14:00:00,12.13,12.13,12.07,12.09,5600.0,12.13,12.13,12.07,12.09,5600.0
2015-02-24 14:30:00,12.08,12.1,12.07,12.08,5600.0,12.08,12.1,12.07,12.08,5600.0
2015-02-24 15:00:00,12.08,12.14,12.07,12.11,31800.0,12.08,12.14,12.07,12.11,31800.0
2015-02-24 15:30:00,12.11,12.13,12.09,12.11,40000.0,12.11,12.13,12.09,12.11,40000.0
2015-02-25 09:30:00,12.14,12.14,12.0,12.05,20500.0,12.14,12.14,12.0,12.05,20500.0
2015-02-25 10:00:00,12.04,12.05,12.01,12.02,6000.0,12.04,12.05,12.01,12.02,6000.0
2015-02-25 10:30:00,12.02,12.05,12.0,12.01,15900.0,12.02,12.05,12.0,12.01,15900.0
2015-02-25 11:00:00,12.0,12.02,11.95,12.0,22300.0,12.0,12.02,11.95,12.0,22300.0
2015-02-25 11:30:00,12.0,12.04,12.0,12.02,14200.0,12.0,12.04,12.0,12.02,14200.0
2015-02-25 12:00:00,12.02,12.03,12.0,12.01,20500.0,12.02,12.03,12.0,12.01,20500.0
2015-02-25 12:30:00,12.01,12.02,12.0,12.01,6600.0,12.01,12.02,12.0,12.01,6600.0
2015-02-25 13:00:00,12.01,12.03,11.99,12.01,17900.0,12.01,12.03,11.99,12.01,17900.0
2015-02-25 13:30:00,12.0,12.04,12.0,12.03,8500.0,12.0,12.04,12.0,12.03,8500.0
2015-02-25 14:00:00,12.03,12.04,12.0,12.02,11200.0,12.03,12.04,12.0,12.02,11200.0
2015-02-25 14:30:00,12.01,12.07,12.0,12.06,363000.0,12.01,12.07,12.0,12.06,363000.0
2015-02-25 15:00:00,12.05,12.08,12.04,12.04,24000.0,12.05,12.08,12.04,12.04,24000.0
2015-02-25 15:30:00,12.05,12.11,12.05,12.08,29900.0,12.05,12.11,12.05,12.08,29900.0
2015-02-26 09:30:00,12.06,12.25,12.02,12.2,68000.0,12.06,12.25,12.02,12.2,68000.0
2015-02-26 10:00:00,12.2,12.21,12.17,12.19,46500.0,12.2,12.21,12.17,12.19,46500.0
2015-02-26 10:30:00,12.2,12.22,12.18,12.21,24300.0,12.2,12.22,12.18,12.21,24300.0
2015-02-26 11:00:00,12.21,12.25,12.21,12.25,29900.0,12.21,12.25,12.21,12.25,29900.0
2015-02-26 11:30:00,12.25,12.32,12.24,12.27,51600.0,12.25,12.32,12.24,12.27,51600.0
2015-02-26 12:00:00,12.27,12.27,12.21,12.27,12900.0,12.27,12.27,12.21,12.27,12900.0
2015-02-26 12:30:00,12.27,12.27,12.21,12.27,32500.0,12.27,12.27,12.21,12.27,32500.0
2015-02-26 13:00:00,12.27,12.28,12.24,12.28,11400.0,12.27,12.28,12.24,12.28,11400.0
2015-02-26 13:30:00,12.28,12.28,12.25,12.28,14500.0,12.28,12.28,12.25,12.28,14500.0
2015-02-26 14:00:00,12.28,12.29,12.24,12.24,13200.0,12.28,12.29,12.24,12.24,13200.0
2015-02-26 14:30:00,12.25,12.3,12.24,12.29,16600.0,12.25,12.3,12.24,12.29,16600.0
2015-02-26 15:00:00,12.29,12.3,12.24,12.27,18000.0,12.29,12.3,12.24,12.27,18000.0
2015-02-26 15:30:00,12.28,12.29,12.24,12.24,42300.0,12.28,12.29,12.24,12.24,42300.0
2015-02-27 09:30:00,12.27,12.33,12.17,12.23,28600.0,12.27,12.33,12.17,12.23,28600.0
2015-02-27 10:00:00,12.24,12.28,12.2,12.2,11800.0,12.24,12.28,12.2,12.2,11800.0
2015-02-27 10:30:00,12.19,12.21,12.17,12.18,24100.0,12.19,12.21,12.17,12.18,24100.0
2015-02-27 11:00:00,12.19,12.2,12.18,12.18,13900.0,12.19,12.2,12.18,12.18,13900.0
2015-02-27 11:30:00,12.18,12.2,12.18,12.18,7800.0,12.18,12.2,12.18,12.18,7800.0
2015-02-27 12:00:00,12.18,12.21,12.18,12.2,18300.0,12.18,12.21,12.18,12.2,18300.0
2015-02-27 12:30:00,12.2,12.23,12.18,12.18,11400.0,12.2,12.23,12.18,12.18,11400.0
2015-02-27 13:00:00,12.19,12.19,12.18,12.18,19000.0,12.19,12.19,12.18,12.18,19000.0
2015-02-27 13:30:00,12.18,12.19,12.18,12.18,12300.0,12.18,12.19,12.18,12.18,12300.0
2015-02-27 14:00:00,12.18,12.21,12.18,12.21,27000.0,12.18,12.21,12.18,12.21,27000.0
2015-02-27 14:30:00,12.2,12.2,12.1,12.11,38400.0,12.2,12.2,12.1,12.11,38400.0
2015-02-27 15:00:00,12.11,12.15,12.05,12.14,68800.0,12.11,12.15,12.05,12.14,68800.0
2015-02-27 15:30:00,12.14,12.14,11.99,12.0,179400.0,12.14,12.14,11.99,12.0,179400.0
2015-03-02 09:30:00,12.05,12.35,12.05,12.31,107500.0,12.05,12.35,12.05,12.31,107500.0
2015-03-02 10:00:00,12.3,12.35,12.27,12.34,33400.0,12.3,12.35,12.27,12.34,33400.0
2015-03-02 10:30:00,12.34,12.39,12.3,12.32,37400.0,12.34,12.39,12.3,12.32,37400.0
2015-03-02 11:00:00,12.32,12.32,12.29,12.3,19900.0,12.32,12.32,12.29,12.3,19900.0
2015-03-02 11:30:00,12.3,12.32,12.29,12.31,18600.0,12.3,12.32,12.29,12.31,18600.0
2015-03-02 12:00:00,12.3,12.32,12.23,12.26,19600.0,12.3,12.32,12.23,12.26,19600.0
2015-03-02 12:30:00,12.26,12.3,12.25,12.3,12900.0,12.26,12.3,12.25,12.3,12900.0
2015-03-02 13:00:00,12.3,12.31,12.26,12.26,10500.0,12.3,12.31,12.26,12.26,10500.0
2015-03-02 13:30:00,12.27,12.32,12.26,12.3,19400.0,12.27,12.32,12.26,12.3,19400.0
2015-03-02 14:00:00,12.3,12.31,12.27,12.27,14400.0,12.3,12.31,12.27,12.27,14400.0
2015-03-02 14:30:00,12.27,12.3,12.27,12.3,15800.0,12.27,12.3,12.27,12.3,15800.0
2015-03-02 15:00:00,12.3,12.31,12.27,12.29,30200.0,12.3,12.31,12.27,12.29,30200.0
2015-03-02 15:30:00,12.29,12.33,12.23,12.31,176700.0,12.29,12.33,12.23,12.31,176700.0
2015-03-03 09:30:00,12.3,12.5,12.01,12.06,155500.0,12.3,12.5,12.01,12.06,155500.0
2015-03-03 10:00:00,12.08,12.14,12.05,12.07,137800.0,12.08,12.14,12.05,12.07,137800.0
2015-03-03 10:30:00,12.07,12.11,12.06,12.07,43500.0,12.07,12.11,12.06,12.07,43500.0
2015-03-03 11:00:00,12.07,12.13,12.06,12.08,32400.0,12.07,12.13,12.06,12.08,32400.0
2015-03-03 11:30:00,12.08,12.14,12.06,12.13,101300.0,12.08,12.14,12.06,12.13,101300.0
2015-03-03 12:00:00,12.13,12.17,12.08,12.14,26200.0,12.13,12.17,12.08,12.14,26200.0
2015-03-03 12:30:00,12.15,12.16,12.14,12.15,17900.0,12.15,12.16,12.14,12.15,17900.0
2015-03-03 13:00:00,12.16,12.17,12.13,12.13,16900.0,12.16,12.17,12.13,12.13,16900.0
2015-03-03 13:30:00,12.13,12.14,12.1,12.1,19500.0,12.13,12.14,12.1,12.1,19500.0
2015-03-03 14:00:00,12.11,12.15,12.09,12.15,19400.0,12.11,12.15,12.09,12.15,19400.0
2015-03-03 14:30:00,12.15,12.16,12.13,12.16,45500.0,12.15,12.16,12.13,12.16,45500.0
2015-03-03 15:00:00,12.16,12.23,12.12,12.23,75400.0,12.16,12.23,12.12,12.23,75400.0
2015-03-03 15:30:00,12.23,12.29,12.12,12.15,135600.0,12.23,12.29,12.12,12.15,135600.0
2015-03-04 09:30:00,12.12,12.22,12.05,12.12,21300.0,12.12,12.22,12.05,12.12,21300.0
2015-03-04 10:00:00,12.12,12.2,12.1,12.1,31800.0,12.12,12.2,12.1,12.1,31800.0
2015-03-04 10:30:00,12.12,12.18,12.12,12.15,13500.0,12.12,12.18,12.12,12.15,13500.0
2015-03-04 11:00:00,12.16,12.19,12.15,12.16,10000.0,12.16,12.19,12.15,12.16,10000.0
2015-03-04 11:30:00,12.15,12.16,12.14,12.16,18700.0,12.15,12.16,12.14,12.16,18700.0
2015-03-04 12:00:00,12.16,12.34,12.15,12.34,54800.0,12.16,12.34,12.15,12.34,54800.0
2015-03-04 12:30:00,12.35,12.36,12.32,12.36,37400.0,12.35,12.36,12.32,12.36,37400.0
2015-03-04 13:00:00,12.37,12.45,12.37,12.42,40000.0,12.37,12.45,12.37,12.42,40000.0
2015-03-04 13:30:00,12.43,12.43,12.35,12.35,19300.0,12.43,12.43,12.35,12.35,19300.0
2015-03-04 14:00:00,12.36,12.39,12.32,12.37,16200.0,12.36,12.39,12.32,12.37,16200.0
2015-03-04 14:30:00,12.37,12.38,12.36,12.37,21000.0,12.37,12.38,12.36,12.37,21000.0
2015-03-04 15:00:00,12.38,12.38,12.28,12.29,66100.0,12.38,12.38,12.28,12.29,66100.0
2015-03-04 15:30:00,12.29,12.31,12.18,12.2,158300.0,12.29,12.31,12.18,12.2,158300.0
2015-03-05 09:30:00,12.21,12.26,12.09,12.21,20700.0,12.21,12.26,12.09,12.21,20700.0
2015-03-05 10:00:00,12.19,12.28,12.19,12.28,13200.0,12.19,12.28,12.19,12.28,13200.0
2015-03-05 10:30:00,12.28,12.28,12.23,12.26,23100.0,12.28,12.28,12.23,12.26,23100.0
2015-03-05 11:00:00,12.25,12.28,12.24,12.24,12200.0,12.25,12.28,12.24,12.24,12200.0
2015-03-05 11:30:00,12.25,12.26,12.24,12.25,5700.0,12.25,12.26,12.24,12.25,5700.0
2015-03-05 12:00:00,12.25,12.26,12.21,12.23,11700.0,12.25,12.26,12.21,12.23,11700.0
2015-03-05 12:30:00,12.24,12.24,12.13,12.14,17500.0,12.24,12.24,12.13,12.14,17500.0
2015-03-05 13:00:00,12.13,12.21,12.13,12.2,12400.0,12.13,12.21,12.13,12.2,12400.0
2015-03-05 13:30:00,12.21,12.25,12.19,12.25,9700.0,12.21,12.25,12.19,12.25,9700.0
2015-03-05 14:00:00,12.25,12.29,12.25,12.28,15800.0,12.25,12.29,12.25,12.28,15800.0
2015-03-05 14:30:00,12.28,12.29,12.24,12.27,10300.0,12.28,12.29,12.24,12.27,10300.0
2015-03-05 15:00:00,12.27,12.27,12.25,12.26,8000.0,12.27,12.27,12.25,12.26,8000.0
2015-03-05 15:30:00,12.26,12.26,12.21,12.25,45600.0,12.26,12.26,12.21,12.25,45600.0
2015-03-06 09:30:00,12.2,12.31,12.12,12.18,17300.0,12.2,12.31,12.12,12.18,17300.0
2015-03-06 10:00:00,12.16,12.22,12.16,12.18,14900.0,12.16,12.22,12.16,12.18,14900.0
2015-03-06 10:30:00,12.18,12.24,12.17,12.19,17300.0,12.18,12.24,12.17,12.19,17300.0
2015-03-06 11:00:00,12.19,12.23,12.15,12.23,31800.0,12.19,12.23,12.15,12.23,31800.0
2015-03-06 11:30:00,12.22,12.22,12.16,12.16,6900.0,12.22,12.22,12.16,12.16,6900.0
2015-03-06 12:00:00,12.17,12.2,12.12,12.14,10000.0,12.17,12.2,12.12,12.14,10000.0
2015-03-06 12:30:00,12.14,12.19,12.14,12.18,35500.0,12.14,12.19,12.14,12.18,35500.0
2015-03-06 13:00:00,12.18,12.21,12.17,12.19,11100.0,12.18,12.21,12.17,12.19,11100.0
2015-03-06 13:30:00,12.19,12.21,12.17,12.19,11100.0,12.19,12.21,12.17,12.19,11100.0
2015-03-06 14:00:00,12.2,12.21,12.17,12.17,19200.0,12.2,12.21,12.17,12.17,19200.0
2015-03-06 14:30:00,12.16,12.17,12.14,12.15,10900.0,12.16,12.17,12.14,12.15,10900.0
2015-03-06 15:00:00,12.16,12.19,12.15,12.18,16500.0,12.16,12.19,12.15,12.18,16500.0
2015-03-06 15:30:00,12.17,12.26,12.15,12.25,106800.0,12.17,12.26,12.15,12.25,106800.0
2015-03-09 09:30:00,12.28,12.29,12.19,12.24,11000.0,12.28,12.29,12.19,12.24,11000.0
2015-03-09 10:00:00,12.23,12.3,12.2,12.21,13800.0,12.23,12.3,12.2,12.21,13800.0
2015-03-09 10:30:00,12.21,12.25,12.21,12.23,12100.0,12.21,12.25,12.21,12.23,12100.0
2015-03-09 11:00:00,12.24,12.32,12.22,12.32,21000.0,12.24,12.32,12.22,12.32,21000.0
2015-03-09 11:30:00,12.31,12.35,12.31,12.34,23200.0,12.31,12.35,12.31,12.34,23200.0
2015-03-09 12:00:00,12.35,12.36,12.32,12.34,14500.0,12.35,12.36,12.32,12.34,14500.0
2015-03-09 12:30:00,12.34,12.36,12.32,12.35,10600.0,12.34,12.36,12.32,12.35,10600.0
2015-03-09 13:00:00,12.35,12.35,12.31,12.32,13500.0,12.35,12.35,12.31,12.32,13500.0
2015-03-09 13:30:00,12.32,12.33,12.27,12.28,20200.0,12.32,12.33,12.27,12.28,20200.0
2015-03-09 14:00:00,12.28,12.28,12.24,12.26,15000.0,12.28,12.28,12.24,12.26,15000.0
2015-03-09 14:30:00,12.26,12.31,12.25,12.31,22300.0,12.26,12.31,12.25,12.31,22300.0
2015-03-09 15:00:00,12.31,12.35,12.3,12.35,34100.0,12.31,12.35,12.3,12.35,34100.0
2015-03-09 15:30:00,12.35,12.45,12.34,12.38,159200.0,12.35,12.45,12.34,12.38,159200.0
2015-03-10 09:30:00,12.29,12.38,12.25,12.29,20400.0,12.29,12.38,12.25,12.29,20400.0
2015-03-10 10:00:00,12.28,12.29,12.19,12.21,12300.0,12.28,12.29,12.19,12.21,12300.0
2015-03-10 10:30:00,12.21,12.27,12.21,12.25,12500.0,12.21,12.27,12.21,12.25,12500.0
2015-03-10 11:00:00,12.24,12.25,12.22,12.23,8700.0,12.24,12.25,12.22,12.23,8700.0
2015-03-10 11:30:00,12.23,12.26,12.22,12.25,27600.0,12.23,12.26,12.22,12.25,27600.0
2015-03-10 12:00:00,12.25,12.28,12.25,12.27,17100.0,12.25,12.28,12.25,12.27,17100.0
2015-03-10 12:30:00,12.27,12.32,12.26,12.32,13000.0,12.27,12.32,12.26,12.32,13000.0
2015-03-10 13:00:00,12.32,12.33,12.3,12.33,11400.0,12.32,12.33,12.3,12.33,11400.0
2015-03-10 13:30:00,12.32,12.34,12.31,12.33,15000.0,12.32,12.34,12.31,12.33,15000.0
2015-03-10 14:00:00,12.33,12.36,12.31,12.32,15300.0,12.33,12.36,12.31,12.32,15300.0
2015-03-10 14:30:00,12.33,12.35,12.32,12.33,7800.0,12.33,12.35,12.32,12.33,7800.0
2015-03-10 15:00:00,12.32,12.35,12.32,12.34,22900.0,12.32,12.35,12.32,12.34,22900.0
2015-03-10 15:30:00,12.35,12.35,12.26,12.3,69800.0,12.35,12.35,12.26,12.3,69800.0
2015-03-11 09:30:00,12.32,12.47,12.31,12.44,38300.0,12.32,12.47,12.31,12.44,38300.0
2015-03-11 10:00:00,12.43,12.44,12.32,12.34,6000.0,12.43,12.44,12.32,12.34,6000.0
2015-03-11 10:30:00,12.36,12.37,12.26,12.28,6300.0,12.36,12.37,12.26,12.28,6300.0
2015-03-11 11:00:00,12.28,12.32,12.27,12.32,12300.0,12.28,12.32,12.27,12.32,12300.0
2015-03-11 11:30:00,12.31,12.33,12.27,12.29,12400.0,12.31,12.33,12.27,12.29,12400.0
2015-03-11 12:00:00,12.3,12.35,12.27,12.32,16200.0,12.3,12.35,12.27,12.32,16200.0
2015-03-11 12:30:00,12.32,12.37,12.32,12.37,23000.0,12.32,12.37,12.32,12.37,23000.0
2015-03-11 13:00:00,12.37,12.38,12.35,12.38,8000.0,12.37,12.38,12.35,12.38,8000.0
2015-03-11 13:30:00,12.38,12.38,12.32,12.36,11800.0,12.38,12.38,12.32,12.36,11800.0
2015-03-11 14:00:00,12.36,12.4,12.36,12.38,13900.0,12.36,12.4,12.36,12.38,13900.0
2015-03-11 14:30:00,12.38,12.44,12.35,12.42,18800.0,12.38,12.44,12.35,12.42,18800.0
2015-03-11 15:00:00,12.42,12.42,12.37,12.4,37700.0,12.42,12.42,12.37,12.4,37700.0
2015-03-11 15:30:00,12.39,12.41,12.34,12.4,93500.0,12.39,12.41,12.34,12.4,93500.0
2015-03-12 09:30:00,12.39,12.45,12.26,12.27,36700.0,12.39,12.45,12.26,12.27,36700.0
2015-03-12 10:00:00,12.26,12.37,12.26,12.34,19000.0,12.26,12.37,12.26,12.34,19000.0
2015-03-12 10:30:00,12.33,12.39,12.33,12.39,18600.0,12.33,12.39,12.33,12.39,18600.0
2015-03-12 11:00:00,12.39,12.42,12.37,12.42,12400.0,12.39,12.42,12.37,12.42,12400.0
2015-03-12 11:30:00,12.42,12.42,12.39,12.4,14500.0,12.42,12.42,12.39,12.4,14500.0
2015-03-12 12:00:00,12.41,12.42,12.38,12.41,20200.0,12.41,12.42,12.38,12.41,20200.0
2015-03-12 12:30:00,12.41,12.42,12.39,12.42,8900.0,12.41,12.42,12.39,12.42,8900.0
2015-03-12 13:00:00,12.42,12.46,12.41,12.45,24600.0,12.42,12.46,12.41,12.45,24600.0
2015-03-12 13:30:00,12.45,12.46,12.41,12.45,16100.0,12.45,12.46,12.41,12.45,16100.0
2015-03-12 14:00:00,12.46,12.48,12.37,12.39,25900.0,12.46,12.48,12.37,12.39,25900.0
2015-03-12 14:30:00,12.39,12.41,12.37,12.39,27200.0,12.39,12.41,12.37,12.39,27200.0
2015-03-12 15:00:00,12.39,12.4,12.33,12.37,40300.0,12.39,12.4,12.33,12.37,40300.0
2015-03-12 15:30:00,12.35,12.42,12.34,12.4,75100.0,12.35,12.42,12.34,12.4,75100.0
2015-03-13 09:30:00,12.41,12.49,12.34,12.43,26800.0,12.41,12.49,12.34,12.43,26800.0
2015-03-13 10:00:00,12.4,12.44,12.38,12.39,12800.0,12.4,12.44,12.38,12.39,12800.0
2015-03-13 10:30:00,12.39,12.45,12.37,12.39,28700.0,12.39,12.45,12.37,12.39,28700.0
2015-03-13 11:00:00,12.39,12.41,12.32,12.33,24800.0,12.39,12.41,12.32,12.33,24800.0
2015-03-13 11:30:00,12.33,12.33,12.23,12.3,19200.0,12.33,12.33,12.23,12.3,19200.0
2015-03-13 12:00:00,12.3,12.32,12.27,12.31,12900.0,12.3,12.32,12.27,12.31,12900.0
2015-03-13 12:30:00,12.32,12.37,12.31,12.32,8000.0,12.32,12.37,12.31,12.32,8000.0
2015-03-13 13:00:00,12.32,12.33,12.29,12.31,11100.0,12.32,12.33,12.29,12.31,11100.0
2015-03-13 13:30:00,12.31,12.36,12.31,12.36,8800.0,12.31,12.36,12.31,12.36,8800.0
2015-03-13 14:00:00,12.35,12.37,12.31,12.33,14300.0,12.35,12.37,12.31,12.33,14300.0
2015-03-13 14:30:00,12.33,12.38,12.32,12.37,8300.0,12.33,12.38,12.32,12.37,8300.0
2015-03-13 15:00:00,12.37,12.44,12.34,12.43,26100.0,12.37,12.44,12.34,12.43,26100.0
2015-03-13 15:30:00,12.42,12.46,12.42,12.43,37800.0,12.42,12.46,12.42,12.43,37800.0
2015-03-16 09:30:00,12.46,12.46,12.3,12.37,37400.0,12.46,12.46,12.3,12.37,37400.0
2015-03-16 10:00:00,12.38,12.42,12.37,12.39,96700.0,12.38,12.42,12.37,12.39,96700.0
2015-03-16 10:30:00,12.39,12.46,12.39,12.45,46400.0,12.39,12.46,12.39,12.45,46400.0
2015-03-16 11:00:00,12.45,12.46,12.38,12.41,62000.0,12.45,12.46,12.38,12.41,62000.0
2015-03-16 11:30:00,12.41,12.43,12.39,12.4,18100.0,12.41,12.43,12.39,12.4,18100.0
2015-03-16 12:00:00,12.4,12.42,12.32,12.36,12800.0,12.4,12.42,12.32,12.36,12800.0
2015-03-16 12:30:00,12.36,12.38,12.33,12.34,36000.0,12.36,12.38,12.33,12.34,36000.0
2015-03-16 13:00:00,12.34,12.34,12.32,12.33,9400.0,12.34,12.34,12.32,12.33,9400.0
2015-03-16 13:30:00,12.32,12.35,12.32,12.35,15700.0,12.32,12.35,12.32,12.35,15700.0
2015-03-16 14:00:00,12.35,12.45,12.35,12.44,21800.0,12.35,12.45,12.35,12.44,21800.0
2015-03-16 14:30:00,12.44,12.44,12.37,12.37,9500.0,12.44,12.44,12.37,12.37,9500.0
2015-03-16 15:00:00,12.37,12.39,12.34,12.36,17600.0,12.37,12.39,12.34,12.36,17600.0
2015-03-16 15:30:00,12.36,12.45,12.34,12.41,65400.0,12.36,12.45,12.34,12.41,65400.0
2015-03-17 09:30:00,12.38,12.44,12.33,12.4,27300.0,12.38,12.44,12.33,12.4,27300.0
2015-03-17 10:00:00,12.4,12.45,12.4,12.4,24800.0,12.4,12.45,12.4,12.4,24800.0
2015-03-17 10:30:00,12.4,12.49,12.39,12.48,15000.0,12.4,12.49,12.39,12.48,15000.0
2015-03-17 11:00:00,12.47,12.49,12.44,12.48,14100.0,12.47,12.49,12.44,12.48,14100.0
2015-03-17 11:30:00,12.48,12.48,12.44,12.46,7400.0,12.48,12.48,12.44,12.46,7400.0
2015-03-17 12:00:00,12.46,12.47,12.43,12.44,31700.0,12.46,12.47,12.43,12.44,31700.0
2015-03-17 12:30:00,12.45,12.45,12.42,12.42,8100.0,12.45,12.45,12.42,12.42,8100.0
2015-03-17 13:00:00,12.41,12.42,12.4,12.41,6800.0,12.41,12.42,12.4,12.41,6800.0
2015-03-17 13:30:00,12.41,12.43,12.4,12.42,16800.0,12.41,12.43,12.4,12.42,16800.0
2015-03-17 14:00:00,12.42,12.45,12.41,12.45,50500.0,12.42,12.45,12.41,12.45,50500.0
2015-03-17 14:30:00,12.45,12.49,12.45,12.49,18600.0,12.45,12.49,12.45,12.49,18600.0
2015-03-17 15:00:00,12.5,12.54,12.49,12.54,27100.0,12.5,12.54,12.49,12.54,27100.0
2015-03-17 15:30:00,12.54,12.61,12.53,12.54,63000.0,12.54,12.61,12.53,12.54,63000.0
2015-03-18 09:30:00,12.56,12.56,12.47,12.51,15500.0,12.56,12.56,12.47,12.51,15500.0
2015-03-18 10:00:00,12.51,12.51,12.48,12.48,8200.0,12.51,12.51,12.48,12.48,8200.0
2015-03-18 10:30:00,12.48,12.58,12.48,12.57,16000.0,12.48,12.58,12.48,12.57,16000.0
2015-03-18 11:00:00,12.56,12.57,12.54,12.55,7600.0,12.56,12.57,12.54,12.55,7600.0
2015-03-18 11:30:00,12.55,12.65,12.54,12.64,29300.0,12.55,12.65,12.54,12.64,29300.0
2015-03-18 12:00:00,12.65,12.71,12.63,12.69,28200.0,12.65,12.71,12.63,12.69,28200.0
2015-03-18 12:30:00,12.69,12.7,12.59,12.59,17700.0,12.69,12.7,12.59,12.59,17700.0
2015-03-18 13:00:00,12.59,12.6,12.53,12.53,15400.0,12.59,12.6,12.53,12.53,15400.0
2015-03-18 13:30:00,12.52,12.53,12.44,12.53,25100.0,12.52,12.53,12.44,12.53,25100.0
2015-03-18 14:00:00,12.58,12.68,12.57,12.66,21700.0,12.58,12.68,12.57,12.66,21700.0
2015-03-18 14:30:00,12.66,12.69,12.56,12.59,33000.0,12.66,12.69,12.56,12.59,33000.0
2015-03-18 15:00:00,12.59,12.69,12.58,12.64,24800.0,12.59,12.69,12.58,12.64,24800.0
2015-03-18 15:30:00,12.64,12.64,12.55,12.58,64700.0,12.64,12.64,12.55,12.58,64700.0
2015-03-19 09:30:00,12.57,12.6,12.43,12.46,13500.0,12.57,12.6,12.43,12.46,13500.0
2015-03-19 10:00:00,12.49,12.53,12.46,12.53,6500.0,12.49,12.53,12.46,12.53,6500.0
2015-03-19 10:30:00,12.53,12.62,12.53,12.62,13400.0,12.53,12.62,12.53,12.62,13400.0
2015-03-19 11:00:00,12.61,12.61,12.56,12.58,16900.0,12.61,12.61,12.56,12.58,16900.0
2015-03-19 11:30:00,12.57,12.61,12.54,12.59,3900.0,12.57,12.61,12.54,12.59,3900.0
2015-03-19 12:00:00,12.6,12.62,12.59,12.62,3500.0,12.6,12.62,12.59,12.62,3500.0
2015-03-19 12:30:00,12.61,12.62,12.59,12.61,3500.0,12.61,12.62,12.59,12.61,3500.0
2015-03-19 13:00:00,12.61,12.61,12.57,12.58,9000.0,12.61,12.61,12.57,12.58,9000.0
2015-03-19 13:30:00,12.6,12.6,12.58,12.59,4700.0,12.6,12.6,12.58,12.59,4700.0
2015-03-19 14:00:00,12.58,12.59,12.55,12.57,14700.0,12.58,12.59,12.55,12.57,14700.0
2015-03-19 14:30:00,12.59,12.6,12.58,12.59,6100.0,12.59,12.6,12.58,12.59,6100.0
2015-03-19 15:00:00,12.6,12.6,12.52,12.53,15000.0,12.6,12.6,12.52,12.53,15000.0
2015-03-19 15:30:00,12.53,12.57,12.53,12.56,52300.0,12.53,12.57,12.53,12.56,52300.0
2015-03-20 09:30:00,12.64,12.68,12.6,12.6,169200.0,12.64,12.68,12.6,12.6,169200.0
2015-03-20 10:00:00,12.59,12.68,12.55,12.67,34400.0,12.59,12.68,12.55,12.67,34400.0
2015-03-20 10:30:00,12.66,12.71,12.6,12.66,38500.0,12.66,12.71,12.6,12.66,38500.0
2015-03-20 11:00:00,12.66,12.66,12.63,12.64,7700.0,12.66,12.66,12.63,12.64,7700.0
2015-03-20 11:30:00,12.65,12.75,12.65,12.74,15200.0,12.65,12.75,12.65,12.74,15200.0
2015-03-20 12:00:00,12.74,12.74,12.68,12.71,13700.0,12.74,12.74,12.68,12.71,13700.0
2015-03-20 12:30:00,12.71,12.74,12.68,12.7,8000.0,12.71,12.74,12.68,12.7,8000.0
2015-03-20 13:00:00,12.72,12.74,12.7,12.72,9200.0,12.72,12.74,12.7,12.72,9200.0
2015-03-20 13:30:00,12.72,12.73,12.68,12.7,11700.0,12.72,12.73,12.68,12.7,11700.0
2015-03-20 14:00:00,12.7,12.73,12.68,12.7,11200.0,12.7,12.73,12.68,12.7,11200.0
2015-03-20 14:30:00,12.71,12.74,12.7,12.73,18400.0,12.71,12.74,12.7,12.73,18400.0
2015-03-20 15:00:00,12.73,12.73,12.69,12.71,14000.0,12.73,12.73,12.69,12.71,14000.0
2015-03-20 15:30:00,12.71,12.79,12.68,12.74,109900.0,12.71,12.79,12.68,12.74,109900.0
2015-03-23 09:30:00,12.72,12.72,12.59,12.59,26200.0,12.72,12.72,12.59,12.59,26200.0
2015-03-23 10:00:00,12.58,12.7,12.52,12.69,30800.0,12.58,12.7,12.52,12.69,30800.0
2015-03-23 10:30:00,12.69,12.7,12.67,12.69,9100.0,12.69,12.7,12.67,12.69,9100.0
2015-03-23 11:00:00,12.69,12.74,12.68,12.73,8400.0,12.69,12.74,12.68,12.73,8400.0
2015-03-23 11:30:00,12.73,12.75,12.7,12.72,18800.0,12.73,12.75,12.7,12.72,18800.0
2015-03-23 12:00:00,12.73,12.75,12.69,12.74,9600.0,12.73,12.75,12.69,12.74,9600.0
2015-03-23 12:30:00,12.74,12.74,12.69,12.7,12300.0,12.74,12.74,12.69,12.7,12300.0
2015-03-23 13:00:00,12.72,12.73,12.68,12.68,13600.0,12.72,12.73,12.68,12.68,13600.0
2015-03-23 13:30:00,12.69,12.74,12.69,12.74,4500.0,12.69,12.74,12.69,12.74,4500.0
2015-03-23 14:00:00,12.74,12.75,12.73,12.74,7700.0,12.74,12.75,12.73,12.74,7700.0
2015-03-23 14:30:00,12.74,12.74,12.66,12.66,11700.0,12.74,12.74,12.66,12.66,11700.0
2015-03-23 15:00:00,12.67,12.69,12.63,12.63,16000.0,12.67,12.69,12.63,12.63,16000.0
2015-03-23 15:30:00,12.63,12.67,12.62,12.64,52800.0,12.63,12.67,12.62,12.64,52800.0
2015-03-24 09:30:00,12.66,12.71,12.56,12.6,24400.0,12.66,12.71,12.56,12.6,24400.0
2015-03-24 10:00:00,12.59,12.69,12.59,12.65,17700.0,12.59,12.69,12.59,12.65,17700.0
2015-03-24 10:30:00,12.68,12.74,12.66,12.74,7200.0,12.68,12.74,12.66,12.74,7200.0
2015-03-24 11:00:00,12.74,12.83,12.73,12.82,24900.0,12.74,12.83,12.73,12.82,24900.0
2015-03-24 11:30:00,12.83,12.83,12.8,12.81,22900.0,12.83,12.83,12.8,12.81,22900.0
2015-03-24 12:00:00,12.82,12.84,12.81,12.81,12100.0,12.82,12.84,12.81,12.81,12100.0
2015-03-24 12:30:00,12.81,12.81,12.74,12.76,8700.0,12.81,12.81,12.74,12.76,8700.0
2015-03-24 13:00:00,12.75,12.78,12.75,12.76,12500.0,12.75,12.78,12.75,12.76,12500.0
2015-03-24 13:30:00,12.76,12.8,12.74,12.76,34400.0,12.76,12.8,12.74,12.76,34400.0
2015-03-24 14:00:00,12.75,12.79,12.75,12.76,15600.0,12.75,12.79,12.75,12.76,15600.0
2015-03-24 14:30:00,12.77,12.78,12.75,12.75,13100.0,12.77,12.78,12.75,12.75,13100.0
2015-03-24 15:00:00,12.76,12.8,12.75,12.79,18400.0,12.76,12.8,12.75,12.79,18400.0
2015-03-24 15:30:00,12.79,12.8,12.75,12.75,39100.0,12.79,12.8,12.75,12.75,39100.0
2015-03-25 09:30:00,12.79,12.88,12.55,12.55,16100.0,12.79,12.88,12.55,12.55,16100.0
2015-03-25 10:00:00,12.55,12.62,12.46,12.61,35900.0,12.55,12.62,12.46,12.61,35900.0
2015-03-25 10:30:00,12.59,12.59,12.5,12.5,22300.0,12.59,12.59,12.5,12.5,22300.0
2015-03-25 11:00:00,12.51,12.51,12.48,12.5,70700.0,12.51,12.51,12.48,12.5,70700.0
2015-03-25 11:30:00,12.49,12.5,12.43,12.47,60300.0,12.49,12.5,12.43,12.47,60300.0
2015-03-25 12:00:00,12.47,12.51,12.45,12.48,29000.0,12.47,12.51,12.45,12.48,29000.0
2015-03-25 12:30:00,12.48,12.52,12.48,12.51,145800.0,12.48,12.52,12.48,12.51,145800.0
2015-03-25 13:00:00,12.5,12.52,12.48,12.5,80900.0,12.5,12.52,12.48,12.5,80900.0
2015-03-25 13:30:00,12.49,12.51,12.47,12.5,33200.0,12.49,12.51,12.47,12.5,33200.0
2015-03-25 14:00:00,12.5,12.51,12.49,12.51,30700.0,12.5,12.51,12.49,12.51,30700.0
2015-03-25 14:30:00,12.51,12.53,12.49,12.51,59200.0,12.51,12.53,12.49,12.51,59200.0
2015-03-25 15:00:00,12.51,12.53,12.41,12.43,123600.0,12.51,12.53,12.41,12.43,123600.0
2015-03-25 15:30:00,12.43,12.49,12.36,12.48,314400.0,12.43,12.49,12.36,12.48,314400.0
2015-03-26 09:30:00,12.39,12.4,12.29,12.36,44500.0,12.39,12.4,12.29,12.36,44500.0
2015-03-26 10:00:00,12.35,12.39,12.3,12.36,68400.0,12.35,12.39,12.3,12.36,68400.0
2015-03-26 10:30:00,12.35,12.49,12.34,12.47,18200.0,12.35,12.49,12.34,12.47,18200.0
2015-03-26 11:00:00,12.46,12.48,12.45,12.45,24600.0,12.46,12.48,12.45,12.45,24600.0
2015-03-26 11:30:00,12.46,12.56,12.45,12.55,65200.0,12.46,12.56,12.45,12.55,65200.0
2015-03-26 12:00:00,12.57,12.57,12.47,12.47,20800.0,12.57,12.57,12.47,12.47,20800.0
2015-03-26 12:30:00,12.47,12.49,12.45,12.47,27000.0,12.47,12.49,12.45,12.47,27000.0
2015-03-26 13:00:00,12.47,12.51,12.45,12.47,64600.0,12.47,12.51,12.45,12.47,64600.0
2015-03-26 13:30:00,12.47,12.51,12.46,12.48,20400.0,12.47,12.51,12.46,12.48,20400.0
2015-03-26 14:00:00,12.47,12.49,12.45,12.45,26000.0,12.47,12.49,12.45,12.45,26000.0
2015-03-26 14:30:00,12.45,12.48,12.44,12.47,47900.0,12.45,12.48,12.44,12.47,47900.0
2015-03-26 15:00:00,12.46,12.5,12.43,12.47,99900.0,12.46,12.5,12.43,12.47,99900.0
2015-03-26 15:30:00,12.47,12.59,12.47,12.57,185900.0,12.47,12.59,12.47,12.57,185900.0
2015-03-27 09:30:00,12.53,12.68,12.47,12.57,30900.0,12.53,12.68,12.47,12.57,30900.0
2015-03-27 10:00:00,12.6,12.61,12.43,12.52,36200.0,12.6,12.61,12.43,12.52,36200.0
2015-03-27 10:30:00,12.51,12.55,12.49,12.51,18400.0,12.51,12.55,12.49,12.51,18400.0
2015-03-27 11:00:00,12.53,12.53,12.48,12.49,21100.0,12.53,12.53,12.48,12.49,21100.0
2015-03-27 11:30:00,12.49,12.5,12.44,12.46,20900.0,12.49,12.5,12.44,12.46,20900.0
2015-03-27 12:00:00,12.46,12.51,12.45,12.5,29900.0,12.46,12.51,12.45,12.5,29900.0
2015-03-27 12:30:00,12.5,12.52,12.49,12.51,18300.0,12.5,12.52,12.49,12.51,18300.0
2015-03-27 13:00:00,12.52,12.53,12.48,12.52,16500.0,12.52,12.53,12.48,12.52,16500.0
2015-03-27 13:30:00,12.52,12.54,12.51,12.53,28500.0,12.52,12.54,12.51,12.53,28500.0
2015-03-27 14:00:00,12.53,12.55,12.51,12.52,15800.0,12.53,12.55,12.51,12.52,15800.0
2015-03-27 14:30:00,12.52,12.55,12.51,12.54,16500.0,12.52,12.55,12.51,12.54,16500.0
2015-03-27 15:00:00,12.53,12.55,12.5,12.52,24000.0,12.53,12.55,12.5,12.52,24000.0
2015-03-27 15:30:00,12.52,12.74,12.52,12.7,109100.0,12.52,12.74,12.52,12.7,109100.0
2015-03-30 09:30:00,12.71,12.8,12.61,12.65,44200.0,12.71,12.8,12.61,12.65,44200.0
2015-03-30 10:00:00,12.67,12.69,12.5,12.53,39700.0,12.67,12.69,12.5,12.53,39700.0
2015-03-30 10:30:00,12.54,12.59,12.53,12.58,18800.0,12.54,12.59,12.53,12.58,18800.0
2015-03-30 11:00:00,12.57,12.65,12.55,12.61,19100.0,12.57,12.65,12.55,12.61,19100.0
2015-03-30 11:30:00,12.61,12.62,12.51,12.53,23700.0,12.61,12.62,12.51,12.53,23700.0
2015-03-30 12:00:00,12.53,12.61,12.53,12.58,21700.0,12.53,12.61,12.53,12.58,21700.0
2015-03-30 12:30:00,12.58,12.6,12.57,12.58,9600.0,12.58,12.6,12.57,12.58,9600.0
2015-03-30 13:00:00,12.58,12.6,12.53,12.53,13900.0,12.58,12.6,12.53,12.53,13900.0
2015-03-30 13:30:00,12.53,12.56,12.49,12.55,29000.0,12.53,12.56,12.49,12.55,29000.0
2015-03-30 14:00:00,12.56,12.57,12.54,12.55,9400.0,12.56,12.57,12.54,12.55,9400.0
2015-03-30 14:30:00,12.55,12.6,12.55,12.6,22300.0,12.55,12.6,12.55,12.6,22300.0
2015-03-30 15:00:00,12.61,12.61,12.56,12.57,22200.0,12.61,12.61,12.56,12.57,22200.0
2015-03-30 15:30:00,12.58,12.62,12.58,12.61,57000.0,12.58,12.62,12.58,12.61,57000.0
2015-03-31 09:30:00,12.49,12.58,12.45,12.49,36300.0,12.49,12.58,12.45,12.49,36300.0
2015-03-31 10:00:00,12.49,12.58,12.49,12.53,21100.0,12.49,12.58,12.49,12.53,21100.0
2015-03-31 10:30:00,12.53,12.57,12.52,12.55,15500.0,12.53,12.57,12.52,12.55,15500.0
2015-03-31 11:00:00,12.54,12.57,12.52,12.54,27200.0,12.54,12.57,12.52,12.54,27200.0
2015-03-31 11:30:00,12.53,12.58,12.52,12.54,33600.0,12.53,12.58,12.52,12.54,33600.0
2015-03-31 12:00:00,12.54,12.59,12.54,12.57,14400.0,12.54,12.59,12.54,12.57,14400.0
2015-03-31 12:30:00,12.56,12.57,12.54,12.56,13800.0,12.56,12.57,12.54,12.56,13800.0
2015-03-31 13:00:00,12.57,12.6,12.56,12.56,10400.0,12.57,12.6,12.56,12.56,10400.0
2015-03-31 13:30:00,12.55,12.59,12.52,12.59,9700.0,12.55,12.59,12.52,12.59,9700.0
2015-03-31 14:00:00,12.57,12.58,12.55,12.55,76100.0,12.57,12.58,12.55,12.55,76100.0
2015-03-31 14:30:00,12.55,12.59,12.54,12.58,12600.0,12.55,12.59,12.54,12.58,12600.0
2015-03-31 15:00:00,12.57,12.57,12.54,12.55,39300.0,12.57,12.57,12.54,12.55,39300.0
2015-03-31 15:30:00,12.55,12.6,12.51,12.57,126100.0,12.55,12.6,12.51,12.57,126100.0
2015-04-01 09:30:00,12.57,12.58,12.46,12.55,65000.0,12.57,12.58,12.46,12.55,65000.0
2015-04-01 10:00:00,12.54,12.7,12.54,12.64,20500.0,12.54,12.7,12.54,12.64,20500.0
2015-04-01 10:30:00,12.63,12.69,12.6,12.63,10400.0,12.63,12.69,12.6,12.63,10400.0
2015-04-01 11:00:00,12.64,12.66,12.57,12.59,12800.0,12.64,12.66,12.57,12.59,12800.0
2015-04-01 11:30:00,12.58,12.59,12.53,12.56,33300.0,12.58,12.59,12.53,12.56,33300.0
2015-04-01 12:00:00,12.55,12.58,12.54,12.57,29100.0,12.55,12.58,12.54,12.57,29100.0
2015-04-01 12:30:00,12.56,12.58,12.54,12.57,16100.0,12.56,12.58,12.54,12.57,16100.0
2015-04-01 13:00:00,12.56,12.58,12.55,12.58,17400.0,12.56,12.58,12.55,12.58,17400.0
2015-04-01 13:30:00,12.58,12.65,12.58,12.63,14400.0,12.58,12.65,12.58,12.63,14400.0
2015-04-01 14:00:00,12.63,12.65,12.55,12.57,15900.0,12.63,12.65,12.55,12.57,15900.0
2015-04-01 14:30:00,12.57,12.6,12.52,12.6,15200.0,12.57,12.6,12.52,12.6,15200.0
2015-04-01 15:00:00,12.6,12.6,12.55,12.55,18600.0,12.6,12.6,12.55,12.55,18600.0
2015-04-01 15:30:00,12.56,12.65,12.54,12.64,104400.0,12.56,12.65,12.54,12.64,104400.0
2015-04-02 09:30:00,12.68,12.7,12.55,12.6,33100.0,12.68,12.7,12.55,12.6,33100.0
2015-04-02 10:00:00,12.6,12.69,12.58,12.65,17700.0,12.6,12.69,12.58,12.65,17700.0
2015-04-02 10:30:00,12.63,12.66,12.61,12.61,13300.0,12.63,12.66,12.61,12.61,13300.0
2015-04-02 11:00:00,12.61,12.63,12.57,12.59,13100.0,12.61,12.63,12.57,12.59,13100.0
2015-04-02 11:30:00,12.57,12.59,12.53,12.55,15200.0,12.57,12.59,12.53,12.55,15200.0
2015-04-02 12:00:00,12.55,12.62,12.55,12.62,11200.0,12.55,12.62,12.55,12.62,11200.0
2015-04-02 12:30:00,12.6,12.61,12.56,12.57,8800.0,12.6,12.61,12.56,12.57,8800.0
2015-04-02 13:00:00,12.57,12.59,12.55,12.57,7200.0,12.57,12.59,12.55,12.57,7200.0
2015-04-02 13:30:00,12.57,12.6,12.55,12.58,27500.0,12.57,12.6,12.55,12.58,27500.0
2015-04-02 14:00:00,12.58,12.58,12.54,12.56,23100.0,12.58,12.58,12.54,12.56,23100.0
2015-04-02 14:30:00,12.55,12.58,12.55,12.56,7600.0,12.55,12.58,12.55,12.56,7600.0
2015-04-02 15:00:00,12.56,12.58,12.54,12.56,20300.0,12.56,12.58,12.54,12.56,20300.0
2015-04-02 15:30:00,12.56,12.63,12.55,12.6,43700.0,12.56,12.63,12.55,12.6,43700.0
2015-04-06 09:30:00,12.47,12.63,12.43,12.53,30700.0,12.47,12.63,12.43,12.53,30700.0
2015-04-06 10:00:00,12.54,12.59,12.54,12.59,19700.0,12.54,12.59,12.54,12.59,19700.0
2015-04-06 10:30:00,12.59,12.59,12.55,12.58,6700.0,12.59,12.59,12.55,12.58,6700.0
2015-04-06 11:00:00,12.56,12.58,12.54,12.58,28400.0,12.56,12.58,12.54,12.58,28400.0
2015-04-06 11:30:00,12.58,12.59,12.55,12.56,10600.0,12.58,12.59,12.55,12.56,10600.0
2015-04-06 12:00:00,12.57,12.58,12.54,12.55,34100.0,12.57,12.58,12.54,12.55,34100.0
2015-04-06 12:30:00,12.55,12.59,12.55,12.57,13300.0,12.55,12.59,12.55,12.57,13300.0
2015-04-06 13:00:00,12.57,12.59,12.55,12.58,18500.0,12.57,12.59,12.55,12.58,18500.0
2015-04-06 13:30:00,12.58,12.59,12.56,12.57,9500.0,12.58,12.59,12.56,12.57,9500.0
2015-04-06 14:00:00,12.57,12.57,12.55,12.55,10000.0,12.57,12.57,12.55,12.55,10000.0
2015-04-06 14:30:00,12.55,12.56,12.55,12.55,8400.0,12.55,12.56,12.55,12.55,8400.0
2015-04-06 15:00:00,12.55,12.57,12.55,12.57,11500.0,12.55,12.57,12.55,12.57,11500.0
2015-04-06 15:30:00,12.57,12.59,12.55,12.57,55900.0,12.57,12.59,12.55,12.57,55900.0
2015-04-07 09:30:00,12.54,12.63,12.51,12.63,23600.0,12.54,12.63,12.51,12.63,23600.0
2015-04-07 10:00:00,12.62,12.67,12.57,12.67,13600.0,12.62,12.67,12.57,12.67,13600.0
2015-04-07 10:30:00,12.67,12.74,12.67,12.71,26700.0,12.67,12.74,12.67,12.71,26700.0
2015-04-07 11:00:00,12.72,12.75,12.69,12.7,21000.0,12.72,12.75,12.69,12.7,21000.0
2015-04-07 11:30:00,12.7,12.72,12.61,12.63,17000.0,12.7,12.72,12.61,12.63,17000.0
2015-04-07 12:00:00,12.63,12.66,12.62,12.65,5000.0,12.63,12.66,12.62,12.65,5000.0
2015-04-07 12:30:00,12.65,13.08,12.64,12.92,340400.0,12.65,13.08,12.64,12.92,340400.0
2015-04-07 13:00:00,12.91,12.98,12.81,12.97,111500.0,12.91,12.98,12.81,12.97,111500.0
2015-04-07 13:30:00,12.96,12.96,12.88,12.92,38900.0,12.96,12.96,12.88,12.92,38900.0
2015-04-07 14:00:00,12.92,12.94,12.91,12.92,13800.0,12.92,12.94,12.91,12.92,13800.0
2015-04-07 14:30:00,12.92,12.93,12.91,12.91,20300.0,12.92,12.93,12.91,12.91,20300.0
2015-04-07 15:00:00,12.91,12.92,12.83,12.91,91400.0,12.91,12.92,12.83,12.91,91400.0
2015-04-07 15:30:00,12.92,12.92,12.89,12.89,87100.0,12.92,12.92,12.89,12.89,87100.0
2015-04-08 09:30:00,12.9,13.44,12.9,13.26,164300.0,12.9,13.44,12.9,13.26,164300.0
2015-04-08 10:00:00,13.25,13.41,13.19,13.41,95900.0,13.25,13.41,13.19,13.41,95900.0
2015-04-08 10:30:00,13.41,13.43,13.29,13.37,58300.0,13.41,13.43,13.29,13.37,58300.0
2015-04-08 11:00:00,13.37,13.54,13.37,13.46,163300.0,13.37,13.54,13.37,13.46,163300.0
2015-04-08 11:30:00,13.47,13.56,13.45,13.54,93200.0,13.47,13.56,13.45,13.54,93200.0
2015-04-08 12:00:00,13.54,13.54,13.49,13.54,37300.0,13.54,13.54,13.49,13.54,37300.0
2015-04-08 12:30:00,13.54,13.55,13.51,13.55,62400.0,13.54,13.55,13.51,13.55,62400.0
2015-04-08 13:00:00,13.55,13.64,13.55,13.61,160900.0,13.55,13.64,13.55,13.61,160900.0
2015-04-08 13:30:00,13.61,13.63,13.55,13.55,55600.0,13.61,13.63,13.55,13.55,55600.0
2015-04-08 14:00:00,13.55,13.56,13.44,13.51,42300.0,13.55,13.56,13.44,13.51,42300.0
2015-04-08 14:30:00,13.51,13.51,13.47,13.5,43000.0,13.51,13.51,13.47,13.5,43000.0
2015-04-08 15:00:00,13.5,13.52,13.45,13.5,97900.0,13.5,13.52,13.45,13.5,97900.0
2015-04-08 15:30:00,13.51,13.56,13.49,13.55,182100.0,13.51,13.56,13.49,13.55,182100.0
2015-04-09 09:30:00,13.4,13.4,12.74,12.86,375800.0,13.4,13.4,12.74,12.86,375800.0
2015-04-09 10:00:00,12.87,13.17,12.87,13.16,79100.0,12.87,13.17,12.87,13.16,79100.0
2015-04-09 10:30:00,13.15,13.17,13.03,13.11,41600.0,13.15,13.17,13.03,13.11,41600.0
2015-04-09 11:00:00,13.09,13.2,13.08,13.19,53200.0,13.09,13.2,13.08,13.19,53200.0
2015-04-09 11:30:00,13.18,13.27,13.18,13.21,51800.0,13.18,13.27,13.18,13.21,51800.0
2015-04-09 12:00:00,13.2,13.37,13.2,13.36,33900.0,13.2,13.37,13.2,13.36,33900.0
2015-04-09 12:30:00,13.35,13.37,13.27,13.31,33500.0,13.35,13.37,13.27,13.31,33500.0
2015-04-09 13:00:00,13.31,13.35,13.28,13.32,26100.0,13.31,13.35,13.28,13.32,26100.0
2015-04-09 13:30:00,13.32,13.34,13.28,13.32,26400.0,13.32,13.34,13.28,13.32,26400.0
2015-04-09 14:00:00,13.32,13.37,13.31,13.37,37800.0,13.32,13.37,13.31,13.37,37800.0
2015-04-09 14:30:00,13.37,13.4,13.35,13.36,24200.0,13.37,13.4,13.35,13.36,24200.0
2015-04-09 15:00:00,13.36,13.46,13.35,13.44,84200.0,13.36,13.46,13.35,13.44,84200.0
2015-04-09 15:30:00,13.44,13.44,13.34,13.36,93300.0,13.44,13.44,13.34,13.36,93300.0
2015-04-10 09:30:00,13.34,13.5,13.34,13.46,54700.0,13.34,13.5,13.34,13.46,54700.0
2015-04-10 10:00:00,13.42,13.75,13.4,13.73,132500.0,13.42,13.75,13.4,13.73,132500.0
2015-04-10 10:30:00,13.73,13.8,13.68,13.77,119600.0,13.73,13.8,13.68,13.77,119600.0
2015-04-10 11:00:00,13.76,13.78,13.62,13.63,70200.0,13.76,13.78,13.62,13.63,70200.0
2015-04-10 11:30:00,13.63,13.67,13.61,13.63,56200.0,13.63,13.67,13.61,13.63,56200.0
2015-04-10 12:00:00,13.63,13.74,13.6,13.74,43700.0,13.63,13.74,13.6,13.74,43700.0
2015-04-10 12:30:00,13.73,13.76,13.7,13.71,64200.0,13.73,13.76,13.7,13.71,64200.0
2015-04-10 13:00:00,13.72,13.73,13.67,13.7,20200.0,13.72,13.73,13.67,13.7,20200.0
2015-04-10 13:30:00,13.7,13.75,13.69,13.74,23800.0,13.7,13.75,13.69,13.74,23800.0
2015-04-10 14:00:00,13.74,13.75,13.71,13.73,49400.0,13.74,13.75,13.71,13.73,49400.0
2015-04-10 14:30:00,13.73,13.73,13.68,13.7,20600.0,13.73,13.73,13.68,13.7,20600.0
2015-04-10 15:00:00,13.7,13.7,13.64,13.65,31400.0,13.7,13.7,13.64,13.65,31400.0
2015-04-10 15:30:00,13.66,13.74,13.65,13.73,114500.0,13.66,13.74,13.65,13.73,114500.0
2015-04-13 09:30:00,13.75,13.76,13.68,13.76,23900.0,13.75,13.76,13.68,13.76,23900.0
2015-04-13 10:00:00,13.75,13.75,13.62,13.68,26600.0,13.75,13.75,13.62,13.68,26600.0
2015-04-13 10:30:00,13.68,13.69,13.65,13.68,15400.0,13.68,13.69,13.65,13.68,15400.0
2015-04-13 11:00:00,13.68,13.75,13.67,13.73,23100.0,13.68,13.75,13.67,13.73,23100.0
2015-04-13 11:30:00,13.74,13.75,13.73,13.74,18400.0,13.74,13.75,13.73,13.74,18400.0
2015-04-13 12:00:00,13.74,13.76,13.65,13.67,46500.0,13.74,13.76,13.65,13.67,46500.0
2015-04-13 12:30:00,13.67,13.68,13.65,13.67,13100.0,13.67,13.68,13.65,13.67,13100.0
2015-04-13 13:00:00,13.68,13.68,13.61,13.61,22800.0,13.68,13.68,13.61,13.61,22800.0
2015-04-13 13:30:00,13.6,13.61,13.56,13.58,14600.0,13.6,13.61,13.56,13.58,14600.0
2015-04-13 14:00:00,13.61,13.62,13.58,13.61,8600.0,13.61,13.62,13.58,13.61,8600.0
2015-04-13 14:30:00,13.61,13.69,13.61,13.67,28300.0,13.61,13.69,13.61,13.67,28300.0
2015-04-13 15:00:00,13.68,13.68,13.55,13.6,45300.0,13.68,13.68,13.55,13.6,45300.0
2015-04-13 15:30:00,13.6,13.72,13.6,13.68,79900.0,13.6,13.72,13.6,13.68,79900.0
2015-04-14 09:30:00,13.66,13.67,13.5,13.52,19600.0,13.66,13.67,13.5,13.52,19600.0
2015-04-14 10:00:00,13.53,13.53,13.35,13.41,63100.0,13.53,13.53,13.35,13.41,63100.0
2015-04-14 10:30:00,13.4,13.44,13.39,13.44,27300.0,13.4,13.44,13.39,13.44,27300.0
2015-04-14 11:00:00,13.41,13.51,13.4,13.43,21000.0,13.41,13.51,13.4,13.43,21000.0
2015-04-14 11:30:00,13.43,13.44,13.33,13.33,21200.0,13.43,13.44,13.33,13.33,21200.0
2015-04-14 12:00:00,13.33,13.36,13.33,13.35,17800.0,13.33,13.36,13.33,13.35,17800.0
2015-04-14 12:30:00,13.36,13.39,13.34,13.37,32600.0,13.36,13.39,13.34,13.37,32600.0
2015-04-14 13:00:00,13.37,13.37,13.32,13.33,11200.0,13.37,13.37,13.32,13.33,11200.0
2015-04-14 13:30:00,13.32,13.33,13.25,13.25,29900.0,13.32,13.33,13.25,13.25,29900.0
2015-04-14 14:00:00,13.25,13.29,13.22,13.27,29000.0,13.25,13.29,13.22,13.27,29000.0
2015-04-14 14:30:00,13.24,13.26,13.19,13.24,33000.0,13.24,13.26,13.19,13.24,33000.0
2015-04-14 15:00:00,13.24,13.26,13.19,13.19,37800.0,13.24,13.26,13.19,13.19,37800.0
2015-04-14 15:30:00,13.19,13.22,13.19,13.19,87200.0,13.19,13.22,13.19,13.19,87200.0
2015-04-15 09:30:00,12.97,12.97,12.63,12.9,208500.0,12.97,12.97,12.63,12.9,208500.0
2015-04-15 10:00:00,12.92,13.08,12.92,13.05,81500.0,12.92,13.08,12.92,13.05,81500.0
2015-04-15 10:30:00,13.04,13.08,13.0,13.01,41700.0,13.04,13.08,13.0,13.01,41700.0
2015-04-15 11:00:00,13.03,13.09,13.0,13.01,65700.0,13.03,13.09,13.0,13.01,65700.0
2015-04-15 11:30:00,13.01,13.01,12.95,13.01,50700.0,13.01,13.01,12.95,13.01,50700.0
2015-04-15 12:00:00,13.02,13.08,13.0,13.05,49700.0,13.02,13.08,13.0,13.05,49700.0
2015-04-15 12:30:00,13.05,13.19,13.04,13.17,24400.0,13.05,13.19,13.04,13.17,24400.0
2015-04-15 13:00:00,13.18,13.25,13.17,13.24,27900.0,13.18,13.25,13.17,13.24,27900.0
2015-04-15 13:30:00,13.24,13.25,13.18,13.19,33100.0,13.24,13.25,13.18,13.19,33100.0
2015-04-15 14:00:00,13.2,13.25,13.17,13.17,40700.0,13.2,13.25,13.17,13.17,40700.0
2015-04-15 14:30:00,13.17,13.2,13.13,13.16,37500.0,13.17,13.2,13.13,13.16,37500.0
2015-04-15 15:00:00,13.15,13.2,13.14,13.2,42500.0,13.15,13.2,13.14,13.2,42500.0
2015-04-15 15:30:00,13.19,13.21,13.12,13.14,129600.0,13.19,13.21,13.12,13.14,129600.0
2015-04-16 09:30:00,13.12,13.12,13.05,13.05,26900.0,13.12,13.12,13.05,13.05,26900.0
2015-04-16 10:00:00,13.05,13.06,13.0,13.01,28600.0,13.05,13.06,13.0,13.01,28600.0
2015-04-16 10:30:00,12.99,13.01,12.96,12.97,27400.0,12.99,13.01,12.96,12.97,27400.0
2015-04-16 11:00:00,12.99,12.99,12.86,12.86,28300.0,12.99,12.99,12.86,12.86,28300.0
2015-04-16 11:30:00,12.86,12.86,12.72,12.75,65300.0,12.86,12.86,12.72,12.75,65300.0
2015-04-16 12:00:00,12.75,12.79,12.74,12.78,29000.0,12.75,12.79,12.74,12.78,29000.0
2015-04-16 12:30:00,12.78,12.79,12.75,12.76,21400.0,12.78,12.79,12.75,12.76,21400.0
2015-04-16 13:00:00,12.76,12.78,12.75,12.75,15800.0,12.76,12.78,12.75,12.75,15800.0
2015-04-16 13:30:00,12.75,12.87,12.75,12.86,28300.0,12.75,12.87,12.75,12.86,28300.0
2015-04-16 14:00:00,12.86,12.94,12.85,12.93,26000.0,12.86,12.94,12.85,12.93,26000.0
2015-04-16 14:30:00,12.91,12.94,12.91,12.91,15400.0,12.91,12.94,12.91,12.91,15400.0
2015-04-16 15:00:00,12.92,12.95,12.9,12.91,20700.0,12.92,12.95,12.9,12.91,20700.0
2015-04-16 15:30:00,12.9,13.02,12.9,13.01,109100.0,12.9,13.02,12.9,13.01,109100.0
2015-04-17 09:30:00,12.92,12.97,12.77,12.93,70800.0,12.92,12.97,12.77,12.93,70800.0
2015-04-17 10:00:00,12.91,13.06,12.86,13.04,63700.0,12.91,13.06,12.86,13.04,63700.0
2015-04-17 10:30:00,13.04,13.09,12.95,12.96,42900.0,13.04,13.09,12.95,12.96,42900.0
2015-04-17 11:00:00,12.98,13.0,12.94,12.94,29300.0,12.98,13.0,12.94,12.94,29300.0
2015-04-17 11:30:00,12.94,12.99,12.88,12.96,34100.0,12.94,12.99,12.88,12.96,34100.0
2015-04-17 12:00:00,12.95,12.98,12.9,12.9,15000.0,12.95,12.98,12.9,12.9,15000.0
2015-04-17 12:30:00,12.87,12.9,12.83,12.85,19700.0,12.87,12.9,12.83,12.85,19700.0
2015-04-17 13:00:00,12.86,12.89,12.83,12.88,19400.0,12.86,12.89,12.83,12.88,19400.0
2015-04-17 13:30:00,12.88,12.89,12.81,12.84,18900.0,12.88,12.89,12.81,12.84,18900.0
2015-04-17 14:00:00,12.83,12.86,12.8,12.8,32800.0,12.83,12.86,12.8,12.8,32800.0
2015-04-17 14:30:00,12.8,12.84,12.76,12.8,34700.0,12.8,12.84,12.76,12.8,34700.0
2015-04-17 15:00:00,12.8,12.82,12.78,12.81,43400.0,12.8,12.82,12.78,12.81,43400.0
2015-04-17 15:30:00,12.8,12.95,12.8,12.91,162200.0,12.8,12.95,12.8,12.91,162200.0
2015-04-20 09:30:00,13.0,13.08,12.85,12.88,48100.0,13.0,13.08,12.85,12.88,48100.0
2015-04-20 10:00:00,12.87,12.91,12.85,12.88,19000.0,12.87,12.91,12.85,12.88,19000.0
2015-04-20 10:30:00,12.88,12.89,12.85,12.89,19000.0,12.88,12.89,12.85,12.89,19000.0
2015-04-20 11:00:00,12.89,12.94,12.87,12.91,29200.0,12.89,12.94,12.87,12.91,29200.0
2015-04-20 11:30:00,12.92,12.93,12.8,12.81,35700.0,12.92,12.93,12.8,12.81,35700.0
2015-04-20 12:00:00,12.81,12.84,12.79,12.82,24100.0,12.81,12.84,12.79,12.82,24100.0
2015-04-20 12:30:00,12.82,12.82,12.79,12.8,15100.0,12.82,12.82,12.79,12.8,15100.0
2015-04-20 13:00:00,12.81,12.82,12.78,12.79,15700.0,12.81,12.82,12.78,12.79,15700.0
2015-04-20 13:30:00,12.79,12.79,12.75,12.78,26900.0,12.79,12.79,12.75,12.78,26900.0
2015-04-20 14:00:00,12.79,12.88,12.79,12.88,28400.0,12.79,12.88,12.79,12.88,28400.0
2015-04-20 14:30:00,12.87,12.99,12.86,12.99,50400.0,12.87,12.99,12.86,12.99,50400.0
2015-04-20 15:00:00,12.99,13.05,12.92,12.95,83200.0,12.99,13.05,12.92,12.95,83200.0
2015-04-20 15:30:00,12.95,12.98,12.65,12.75,479800.0,12.95,12.98,12.65,12.75,479800.0
2015-04-21 09:30:00,13.14,14.28,13.09,13.97,607100.0,13.14,14.28,13.09,13.97,607100.0
2015-04-21 10:00:00,13.98,14.45,13.9,14.31,636300.0,13.98,14.45,13.9,14.31,636300.0
2015-04-21 10:30:00,14.31,14.43,14.21,14.3,326700.0,14.31,14.43,14.21,14.3,326700.0
2015-04-21 11:00:00,14.31,14.39,14.17,14.39,262100.0,14.31,14.39,14.17,14.39,262100.0
2015-04-21 11:30:00,14.39,14.51,14.22,14.36,347900.0,14.39,14.51,14.22,14.36,347900.0
2015-04-21 12:00:00,14.37,14.38,14.26,14.3,111700.0,14.37,14.38,14.26,14.3,111700.0
2015-04-21 12:30:00,14.31,14.33,14.11,14.21,95700.0,14.31,14.33,14.11,14.21,95700.0
2015-04-21 13:00:00,14.22,14.3,14.15,14.21,134300.0,14.22,14.3,14.15,14.21,134300.0
2015-04-21 13:30:00,14.2,14.2,13.95,13.96,174200.0,14.2,14.2,13.95,13.96,174200.0
2015-04-21 14:00:00,13.96,14.22,13.95,14.22,184400.0,13.96,14.22,13.95,14.22,184400.0
2015-04-21 14:30:00,14.21,14.22,14.0,14.11,170200.0,14.21,14.22,14.0,14.11,170200.0
2015-04-21 15:00:00,14.11,14.11,14.01,14.1,222700.0,14.11,14.11,14.01,14.1,222700.0
2015-04-21 15:30:00,14.1,14.19,14.0,14.17,542600.0,14.1,14.19,14.0,14.17,542600.0
2015-04-22 09:30:00,14.2,14.28,13.88,13.94,221300.0,14.2,14.28,13.88,13.94,221300.0
2015-04-22 10:00:00,13.94,14.15,13.91,14.14,120800.0,13.94,14.15,13.91,14.14,120800.0
2015-04-22 10:30:00,14.14,14.34,14.07,14.34,57400.0,14.14,14.34,14.07,14.34,57400.0
2015-04-22 11:00:00,14.34,14.41,14.24,14.24,144300.0,14.34,14.41,14.24,14.24,144300.0
2015-04-22 11:30:00,14.26,14.33,14.22,14.32,81800.0,14.26,14.33,14.22,14.32,81800.0
2015-04-22 12:00:00,14.33,14.47,14.3,14.42,94300.0,14.33,14.47,14.3,14.42,94300.0
2015-04-22 12:30:00,14.41,14.44,14.36,14.36,66300.0,14.41,14.44,14.36,14.36,66300.0
2015-04-22 13:00:00,14.36,14.42,14.34,14.39,50200.0,14.36,14.42,14.34,14.39,50200.0
2015-04-22 13:30:00,14.4,14.5,14.39,14.4,135600.0,14.4,14.5,14.39,14.4,135600.0
2015-04-22 14:00:00,14.4,14.41,14.4,14.41,41000.0,14.4,14.41,14.4,14.41,41000.0
2015-04-22 14:30:00,14.41,14.41,14.37,14.38,53000.0,14.41,14.41,14.37,14.38,53000.0
2015-04-22 15:00:00,14.39,14.42,14.37,14.42,67000.0,14.39,14.42,14.37,14.42,67000.0
2015-04-22 15:30:00,14.42,14.44,14.36,14.4,218100.0,14.42,14.44,14.36,14.4,218100.0
2015-04-23 09:30:00,14.34,14.34,14.19,14.29,79400.0,14.34,14.34,14.19,14.29,79400.0
2015-04-23 10:00:00,14.3,14.31,14.21,14.26,58800.0,14.3,14.31,14.21,14.26,58800.0
2015-04-23 10:30:00,14.24,14.29,14.2,14.27,107200.0,14.24,14.29,14.2,14.27,107200.0
2015-04-23 11:00:00,14.27,14.29,14.21,14.23,29300.0,14.27,14.29,14.21,14.23,29300.0
2015-04-23 11:30:00,14.23,14.23,14.12,14.19,60100.0,14.23,14.23,14.12,14.19,60100.0
2015-04-23 12:00:00,14.19,14.19,14.1,14.17,59200.0,14.19,14.19,14.1,14.17,59200.0
2015-04-23 12:30:00,14.17,14.23,14.16,14.2,25700.0,14.17,14.23,14.16,14.2,25700.0
2015-04-23 13:00:00,14.21,14.33,14.21,14.29,60700.0,14.21,14.33,14.21,14.29,60700.0
2015-04-23 13:30:00,14.29,14.33,14.24,14.31,30900.0,14.29,14.33,14.24,14.31,30900.0
2015-04-23 14:00:00,14.32,14.42,14.32,14.41,42700.0,14.32,14.42,14.32,14.41,42700.0
2015-04-23 14:30:00,14.4,14.42,14.33,14.38,40900.0,14.4,14.42,14.33,14.38,40900.0
2015-04-23 15:00:00,14.38,14.38,14.29,14.3,29500.0,14.38,14.38,14.29,14.3,29500.0
2015-04-23 15:30:00,14.3,14.33,14.29,14.3,90900.0,14.3,14.33,14.29,14.3,90900.0
2015-04-24 09:30:00,14.25,14.3,14.11,14.2,148100.0,14.25,14.3,14.11,14.2,148100.0
2015-04-24 10:00:00,14.21,14.24,13.95,13.99,213500.0,14.21,14.24,13.95,13.99,213500.0
2015-04-24 10:30:00,13.99,14.11,13.98,14.06,193700.0,13.99,14.11,13.98,14.06,193700.0
2015-04-24 11:00:00,14.06,14.07,13.98,13.98,137200.0,14.06,14.07,13.98,13.98,137200.0
2015-04-24 11:30:00,13.98,13.99,13.95,13.96,38600.0,13.98,13.99,13.95,13.96,38600.0
2015-04-24 12:00:00,13.96,13.97,13.82,13.85,63900.0,13.96,13.97,13.82,13.85,63900.0
2015-04-24 12:30:00,13.84,14.01,13.84,13.94,81400.0,13.84,14.01,13.84,13.94,81400.0
2015-04-24 13:00:00,13.94,13.94,13.88,13.88,38700.0,13.94,13.94,13.88,13.88,38700.0
2015-04-24 13:30:00,13.88,13.95,13.85,13.94,37400.0,13.88,13.95,13.85,13.94,37400.0
2015-04-24 14:00:00,13.93,14.0,13.93,14.0,75200.0,13.93,14.0,13.93,14.0,75200.0
2015-04-24 14:30:00,14.0,14.0,13.91,13.95,80000.0,14.0,14.0,13.91,13.95,80000.0
2015-04-24 15:00:00,13.95,13.98,13.93,13.96,58100.0,13.95,13.98,13.93,13.96,58100.0
2015-04-24 15:30:00,13.96,14.0,13.94,13.99,116500.0,13.96,14.0,13.94,13.99,116500.0
2015-04-27 09:30:00,13.97,14.03,13.87,14.03,78900.0,13.97,14.03,13.87,14.03,78900.0
2015-04-27 10:00:00,14.03,14.25,14.03,14.25,94700.0,14.03,14.25,14.03,14.25,94700.0
2015-04-27 10:30:00,14.24,14.27,14.04,14.08,79100.0,14.24,14.27,14.04,14.08,79100.0
2015-04-27 11:00:00,14.07,14.17,14.06,14.12,23400.0,14.07,14.17,14.06,14.12,23400.0
2015-04-27 11:30:00,14.13,14.13,13.89,13.91,74100.0,14.13,14.13,13.89,13.91,74100.0
2015-04-27 12:00:00,13.91,13.91,13.8,13.86,51100.0,13.91,13.91,13.8,13.86,51100.0
2015-04-27 12:30:00,13.87,13.88,13.8,13.86,51300.0,13.87,13.88,13.8,13.86,51300.0
2015-04-27 13:00:00,13.86,13.9,13.8,13.9,57300.0,13.86,13.9,13.8,13.9,57300.0
2015-04-27 13:30:00,13.9,13.95,13.85,13.92,58600.0,13.9,13.95,13.85,13.92,58600.0
2015-04-27 14:00:00,13.92,14.06,13.88,14.02,106800.0,13.92,14.06,13.88,14.02,106800.0
2015-04-27 14:30:00,14.02,14.05,14.0,14.02,42300.0,14.02,14.05,14.0,14.02,42300.0
2015-04-27 15:00:00,14.02,14.06,14.0,14.05,57500.0,14.02,14.06,14.0,14.05,57500.0
2015-04-27 15:30:00,14.06,14.1,14.01,14.1,127500.0,14.06,14.1,14.01,14.1,127500.0
2015-04-28 09:30:00,14.09,14.16,13.91,13.92,27800.0,14.09,14.16,13.91,13.92,27800.0
2015-04-28 10:00:00,13.92,14.03,13.83,14.03,67400.0,13.92,14.03,13.83,14.03,67400.0
2015-04-28 10:30:00,14.03,14.15,14.01,14.12,45400.0,14.03,14.15,14.01,14.12,45400.0
2015-04-28 11:00:00,14.13,14.21,14.13,14.21,118400.0,14.13,14.21,14.13,14.21,118400.0
2015-04-28 11:30:00,14.2,14.25,14.19,14.22,63800.0,14.2,14.25,14.19,14.22,63800.0
2015-04-28 12:00:00,14.22,14.25,14.2,14.25,37700.0,14.22,14.25,14.2,14.25,37700.0
2015-04-28 12:30:00,14.24,14.24,14.19,14.2,29600.0,14.24,14.24,14.19,14.2,29600.0
2015-04-28 13:00:00,14.2,14.22,14.13,14.13,57400.0,14.2,14.22,14.13,14.13,57400.0
2015-04-28 13:30:00,14.13,14.19,14.12,14.16,54000.0,14.13,14.19,14.12,14.16,54000.0
2015-04-28 14:00:00,14.16,14.17,14.09,14.12,25300.0,14.16,14.17,14.09,14.12,25300.0
2015-04-28 14:30:00,14.11,14.18,14.09,14.12,24000.0,14.11,14.18,14.09,14.12,24000.0
2015-04-28 15:00:00,14.12,14.21,14.12,14.19,134600.0,14.12,14.21,14.12,14.19,134600.0
2015-04-28 15:30:00,14.19,14.23,14.14,14.22,94000.0,14.19,14.23,14.14,14.22,94000.0
2015-04-29 09:30:00,14.2,14.2,13.98,13.98,77900.0,14.2,14.2,13.98,13.98,77900.0
2015-04-29 10:00:00,13.96,14.15,13.96,14.12,21300.0,13.96,14.15,13.96,14.12,21300.0
2015-04-29 10:30:00,14.12,14.17,14.1,14.16,51400.0,14.12,14.17,14.1,14.16,51400.0
2015-04-29 11:00:00,14.17,14.17,14.15,14.16,35300.0,14.17,14.17,14.15,14.16,35300.0
2015-04-29 11:30:00,14.16,14.18,14.15,14.17,22600.0,14.16,14.18,14.15,14.17,22600.0
2015-04-29 12:00:00,14.16,14.17,14.13,14.13,31300.0,14.16,14.17,14.13,14.13,31300.0
2015-04-29 12:30:00,14.12,14.15,14.1,14.14,23200.0,14.12,14.15,14.1,14.14,23200.0
2015-04-29 13:00:00,14.13,14.17,14.09,14.14,28700.0,14.13,14.17,14.09,14.14,28700.0
2015-04-29 13:30:00,14.12,14.2,14.12,14.18,18400.0,14.12,14.2,14.12,14.18,18400.0
2015-04-29 14:00:00,14.17,14.2,14.1,14.18,15000.0,14.17,14.2,14.1,14.18,15000.0
2015-04-29 14:30:00,14.17,14.2,14.14,14.18,36600.0,14.17,14.2,14.14,14.18,36600.0
2015-04-29 15:00:00,14.17,14.2,14.09,14.11,41100.0,14.17,14.2,14.09,14.11,41100.0
2015-04-29 15:30:00,14.11,14.17,14.11,14.12,93000.0,14.11,14.17,14.11,14.12,93000.0
2015-04-30 09:30:00,14.04,14.2,13.9,13.9,83900.0,14.04,14.2,13.9,13.9,83900.0
2015-04-30 10:00:00,13.92,14.02,13.83,13.99,114200.0,13.92,14.02,13.83,13.99,114200.0
2015-04-30 10:30:00,13.96,13.99,13.85,13.91,56600.0,13.96,13.99,13.85,13.91,56600.0
2015-04-30 11:00:00,13.91,13.98,13.9,13.95,49400.0,13.91,13.98,13.9,13.95,49400.0
2015-04-30 11:30:00,13.96,13.96,13.85,13.86,24100.0,13.96,13.96,13.85,13.86,24100.0
2015-04-30 12:00:00,13.86,13.89,13.85,13.88,18800.0,13.86,13.89,13.85,13.88,18800.0
2015-04-30 12:30:00,13.85,13.92,13.85,13.89,19800.0,13.85,13.92,13.85,13.89,19800.0
2015-04-30 13:00:00,13.9,13.96,13.9,13.94,19100.0,13.9,13.96,13.9,13.94,19100.0
2015-04-30 13:30:00,13.93,13.93,13.86,13.89,27800.0,13.93,13.93,13.86,13.89,27800.0
2015-04-30 14:00:00,13.88,13.94,13.85,13.89,64000.0,13.88,13.94,13.85,13.89,64000.0
2015-04-30 14:30:00,13.88,13.9,13.85,13.86,56600.0,13.88,13.9,13.85,13.86,56600.0
2015-04-30 15:00:00,13.86,13.91,13.82,13.88,64600.0,13.86,13.91,13.82,13.88,64600.0
2015-04-30 15:30:00,13.88,13.94,13.82,13.84,173000.0,13.88,13.94,13.82,13.84,173000.0
2015-05-01 09:30:00,13.9,14.0,13.89,13.94,46300.0,13.9,14.0,13.89,13.94,46300.0
2015-05-01 10:00:00,13.93,14.02,13.9,13.9,41800.0,13.93,14.02,13.9,13.9,41800.0
2015-05-01 10:30:00,13.91,13.95,13.88,13.93,20100.0,13.91,13.95,13.88,13.93,20100.0
2015-05-01 11:00:00,13.93,14.0,13.85,13.99,41900.0,13.93,14.0,13.85,13.99,41900.0
2015-05-01 11:30:00,13.98,13.98,13.9,13.96,46500.0,13.98,13.98,13.9,13.96,46500.0
2015-05-01 12:00:00,13.96,13.96,13.89,13.92,12900.0,13.96,13.96,13.89,13.92,12900.0
2015-05-01 12:30:00,13.93,13.96,13.91,13.94,9700.0,13.93,13.96,13.91,13.94,9700.0
2015-05-01 13:00:00,13.94,14.0,13.92,13.98,14100.0,13.94,14.0,13.92,13.98,14100.0
2015-05-01 13:30:00,13.99,14.08,13.96,14.07,28600.0,13.99,14.08,13.96,14.07,28600.0
2015-05-01 14:00:00,14.07,14.07,14.01,14.07,22300.0,14.07,14.07,14.01,14.07,22300.0
2015-05-01 14:30:00,14.06,14.07,14.02,14.07,29500.0,14.06,14.07,14.02,14.07,29500.0
2015-05-01 15:00:00,14.07,14.09,14.03,14.08,46900.0,14.07,14.09,14.03,14.08,46900.0
2015-05-01 15:30:00,14.08,14.22,14.07,14.16,246900.0,14.08,14.22,14.07,14.16,246900.0
2015-05-04 09:30:00,14.09,14.14,14.0,14.07,119700.0,14.09,14.14,14.0,14.07,119700.0
2015-05-04 10:00:00,14.07,14.15,14.07,14.1,80300.0,14.07,14.15,14.07,14.1,80300.0
2015-05-04 10:30:00,14.11,14.14,13.99,14.01,37300.0,14.11,14.14,13.99,14.01,37300.0
2015-05-04 11:00:00,13.99,14.09,13.98,14.08,33100.0,13.99,14.09,13.98,14.08,33100.0
2015-05-04 11:30:00,14.07,14.09,14.0,14.04,32500.0,14.07,14.09,14.0,14.04,32500.0
2015-05-04 12:00:00,14.04,14.05,13.91,13.97,40500.0,14.04,14.05,13.91,13.97,40500.0
2015-05-04 12:30:00,13.97,14.02,13.94,14.01,15500.0,13.97,14.02,13.94,14.01,15500.0
2015-05-04 13:00:00,14.01,14.05,13.96,14.05,19700.0,14.01,14.05,13.96,14.05,19700.0
2015-05-04 13:30:00,14.04,14.06,14.01,14.05,24500.0,14.04,14.06,14.01,14.05,24500.0
2015-05-04 14:00:00,14.05,14.08,14.05,14.06,29400.0,14.05,14.08,14.05,14.06,29400.0
2015-05-04 14:30:00,14.06,14.06,13.98,14.04,30300.0,14.06,14.06,13.98,14.04,30300.0
2015-05-04 15:00:00,14.04,14.05,13.99,14.01,30700.0,14.04,14.05,13.99,14.01,30700.0
2015-05-04 15:30:00,13.99,14.03,13.95,13.96,115300.0,13.99,14.03,13.95,13.96,115300.0
2015-05-05 09:30:00,13.92,13.97,13.74,13.79,51600.0,13.92,13.97,13.74,13.79,51600.0
2015-05-05 10:00:00,13.77,13.83,13.71,13.8,23700.0,13.77,13.83,13.71,13.8,23700.0
2015-05-05 10:30:00,13.8,13.83,13.74,13.78,24900.0,13.8,13.83,13.74,13.78,24900.0
2015-05-05 11:00:00,13.78,13.82,13.72,13.76,19100.0,13.78,13.82,13.72,13.76,19100.0
2015-05-05 11:30:00,13.74,13.8,13.73,13.75,25800.0,13.74,13.8,13.73,13.75,25800.0
2015-05-05 12:00:00,13.75,13.8,13.71,13.76,23700.0,13.75,13.8,13.71,13.76,23700.0
2015-05-05 12:30:00,13.76,13.79,13.72,13.74,16100.0,13.76,13.79,13.72,13.74,16100.0
2015-05-05 13:00:00,13.74,13.76,13.71,13.76,26900.0,13.74,13.76,13.71,13.76,26900.0
2015-05-05 13:30:00,13.75,13.78,13.73,13.78,27900.0,13.75,13.78,13.73,13.78,27900.0
2015-05-05 14:00:00,13.77,13.8,13.67,13.74,52700.0,13.77,13.8,13.67,13.74,52700.0
2015-05-05 14:30:00,13.72,13.76,13.7,13.75,23800.0,13.72,13.76,13.7,13.75,23800.0
2015-05-05 15:00:00,13.74,13.74,13.68,13.73,29400.0,13.74,13.74,13.68,13.73,29400.0
2015-05-05 15:30:00,13.74,13.75,13.69,13.75,113000.0,13.74,13.75,13.69,13.75,113000.0
2015-05-06 09:30:00,13.77,13.85,13.67,13.7,33200.0,13.77,13.85,13.67,13.7,33200.0
2015-05-06 10:00:00,13.72,13.75,13.51,13.58,48000.0,13.72,13.75,13.51,13.58,48000.0
2015-05-06 10:30:00,13.58,13.66,13.52,13.65,26700.0,13.58,13.66,13.52,13.65,26700.0
2015-05-06 11:00:00,13.66,13.68,13.55,13.6,54200.0,13.66,13.68,13.55,13.6,54200.0
2015-05-06 11:30:00,13.57,13.61,13.55,13.59,16100.0,13.57,13.61,13.55,13.59,16100.0
2015-05-06 12:00:00,13.59,13.63,13.59,13.61,13600.0,13.59,13.63,13.59,13.61,13600.0
2015-05-06 12:30:00,13.61,13.64,13.58,13.62,11800.0,13.61,13.64,13.58,13.62,11800.0
2015-05-06 13:00:00,13.6,13.62,13.56,13.57,15000.0,13.6,13.62,13.56,13.57,15000.0
2015-05-06 13:30:00,13.56,13.61,13.55,13.6,13700.0,13.56,13.61,13.55,13.6,13700.0
2015-05-06 14:00:00,13.59,13.63,13.57,13.58,18300.0,13.59,13.63,13.57,13.58,18300.0
2015-05-06 14:30:00,13.59,13.59,13.53,13.57,30200.0,13.59,13.59,13.53,13.57,30200.0
2015-05-06 15:00:00,13.56,13.59,13.51,13.58,27100.0,13.56,13.59,13.51,13.58,27100.0
2015-05-06 15:30:00,13.58,13.77,13.57,13.75,109300.0,13.58,13.77,13.57,13.75,109300.0
2015-05-07 09:30:00,13.75,13.85,13.67,13.72,13500.0,13.75,13.85,13.67,13.72,13500.0
2015-05-07 10:00:00,13.7,13.82,13.7,13.78,31000.0,13.7,13.82,13.7,13.78,31000.0
2015-05-07 10:30:00,13.76,13.9,13.72,13.9,51300.0,13.76,13.9,13.72,13.9,51300.0
2015-05-07 11:00:00,13.87,13.9,13.86,13.89,3800.0,13.87,13.9,13.86,13.89,3800.0
2015-05-07 11:30:00,13.89,13.9,13.83,13.86,39900.0,13.89,13.9,13.83,13.86,39900.0
2015-05-07 12:00:00,13.86,13.91,13.85,13.91,58400.0,13.86,13.91,13.85,13.91,58400.0
2015-05-07 12:30:00,13.91,13.92,13.88,13.91,67900.0,13.91,13.92,13.88,13.91,67900.0
2015-05-07 13:00:00,13.91,14.0,13.9,13.97,139400.0,13.91,14.0,13.9,13.97,139400.0
2015-05-07 13:30:00,13.97,14.0,13.91,13.93,40100.0,13.97,14.0,13.91,13.93,40100.0
2015-05-07 14:00:00,13.93,14.0,13.9,13.99,60900.0,13.93,14.0,13.9,13.99,60900.0
2015-05-07 14:30:00,13.99,13.99,13.94,13.96,11200.0,13.99,13.99,13.94,13.96,11200.0
2015-05-07 15:00:00,13.95,13.98,13.94,13.95,16000.0,13.95,13.98,13.94,13.95,16000.0
2015-05-07 15:30:00,13.95,13.96,13.85,13.9,76300.0,13.95,13.96,13.85,13.9,76300.0
2015-05-08 09:30:00,13.97,14.13,13.96,14.03,58500.0,13.97,14.13,13.96,14.03,58500.0
2015-05-08 10:00:00,14.01,14.03,13.95,13.96,13300.0,14.01,14.03,13.95,13.96,13300.0
2015-05-08 10:30:00,13.95,13.98,13.93,13.97,25100.0,13.95,13.98,13.93,13.97,25100.0
2015-05-08 11:00:00,13.96,13.97,13.92,13.93,23500.0,13.96,13.97,13.92,13.93,23500.0
2015-05-08 11:30:00,13.93,13.94,13.89,13.92,13400.0,13.93,13.94,13.89,13.92,13400.0
2015-05-08 12:00:00,13.92,13.96,13.87,13.91,19600.0,13.92,13.96,13.87,13.91,19600.0
2015-05-08 12:30:00,13.9,13.96,13.9,13.94,34900.0,13.9,13.96,13.9,13.94,34900.0
2015-05-08 13:00:00,13.94,14.01,13.94,13.96,31500.0,13.94,14.01,13.94,13.96,31500.0
2015-05-08 13:30:00,13.97,13.97,13.91,13.97,51000.0,13.97,13.97,13.91,13.97,51000.0
2015-05-08 14:00:00,13.96,13.97,13.92,13.93,14700.0,13.96,13.97,13.92,13.93,14700.0
2015-05-08 14:30:00,13.93,13.97,13.91,13.95,16600.0,13.93,13.97,13.91,13.95,16600.0
2015-05-08 15:00:00,13.95,14.0,13.94,13.95,37300.0,13.95,14.0,13.94,13.95,37300.0
2015-05-08 15:30:00,13.95,13.96,13.89,13.91,98600.0,13.95,13.96,13.89,13.91,98600.0
2015-05-11 09:30:00,13.98,14.06,13.93,14.05,75300.0,13.98,14.06,13.93,14.05,75300.0
2015-05-11 10:00:00,14.06,14.09,14.04,14.08,42500.0,14.06,14.09,14.04,14.08,42500.0
2015-05-11 10:30:00,14.08,14.15,14.05,14.15,68100.0,14.08,14.15,14.05,14.15,68100.0
2015-05-11 11:00:00,14.15,14.23,14.14,14.15,71400.0,14.15,14.23,14.14,14.15,71400.0
2015-05-11 11:30:00,14.18,14.21,14.13,14.19,31600.0,14.18,14.21,14.13,14.19,31600.0
2015-05-11 12:00:00,14.17,14.18,14.11,14.18,19100.0,14.17,14.18,14.11,14.18,19100.0
2015-05-11 12:30:00,14.18,14.19,14.15,14.19,13300.0,14.18,14.19,14.15,14.19,13300.0
2015-05-11 13:00:00,14.19,14.22,14.17,14.21,12900.0,14.19,14.22,14.17,14.21,12900.0
2015-05-11 13:30:00,14.21,14.23,14.18,14.18,17200.0,14.21,14.23,14.18,14.18,17200.0
2015-05-11 14:00:00,14.18,14.19,14.15,14.19,43500.0,14.18,14.19,14.15,14.19,43500.0
2015-05-11 14:30:00,14.19,14.22,14.15,14.16,37600.0,14.19,14.22,14.15,14.16,37600.0
2015-05-11 15:00:00,14.15,14.2,14.13,14.19,37300.0,14.15,14.2,14.13,14.19,37300.0
2015-05-11 15:30:00,14.18,14.18,14.09,14.1,67400.0,14.18,14.18,14.09,14.1,67400.0
2015-05-12 09:30:00,14.08,14.15,13.93,14.05,65900.0,14.08,14.15,13.93,14.05,65900.0
2015-05-12 10:00:00,14.03,14.07,14.0,14.06,46200.0,14.03,14.07,14.0,14.06,46200.0
2015-05-12 10:30:00,14.06,14.15,14.06,14.12,24900.0,14.06,14.15,14.06,14.12,24900.0
2015-05-12 11:00:00,14.13,14.2,14.13,14.16,21300.0,14.13,14.2,14.13,14.16,21300.0
2015-05-12 11:30:00,14.16,14.18,14.11,14.11,12300.0,14.16,14.18,14.11,14.11,12300.0
2015-05-12 12:00:00,14.11,14.17,14.1,14.17,30600.0,14.11,14.17,14.1,14.17,30600.0
2015-05-12 12:30:00,14.16,14.21,14.15,14.19,23400.0,14.16,14.21,14.15,14.19,23400.0
2015-05-12 13:00:00,14.18,14.24,14.17,14.22,21900.0,14.18,14.24,14.17,14.22,21900.0
2015-05-12 13:30:00,14.22,14.25,14.2,14.25,26000.0,14.22,14.25,14.2,14.25,26000.0
2015-05-12 14:00:00,14.25,14.28,14.22,14.24,30200.0,14.25,14.28,14.22,14.24,30200.0
2015-05-12 14:30:00,14.25,14.25,14.17,14.2,16600.0,14.25,14.25,14.17,14.2,16600.0
2015-05-12 15:00:00,14.19,14.21,14.14,14.17,21600.0,14.19,14.21,14.14,14.17,21600.0
2015-05-12 15:30:00,14.16,14.18,14.07,14.07,91000.0,14.16,14.18,14.07,14.07,91000.0
2015-05-13 09:30:00,14.08,14.26,14.08,14.13,30300.0,14.08,14.26,14.08,14.13,30300.0
2015-05-13 10:00:00,14.21,14.22,14.11,14.13,6200.0,14.21,14.22,14.11,14.13,6200.0
2015-05-13 10:30:00,14.12,14.13,14.0,14.0,19400.0,14.12,14.13,14.0,14.0,19400.0
2015-05-13 11:00:00,14.0,14.1,13.95,14.06,54100.0,14.0,14.1,13.95,14.06,54100.0
2015-05-13 11:30:00,14.06,14.09,14.05,14.05,37900.0,14.06,14.09,14.05,14.05,37900.0
2015-05-13 12:00:00,14.05,14.09,13.98,13.99,64300.0,14.05,14.09,13.98,13.99,64300.0
2015-05-13 12:30:00,13.99,14.03,13.99,14.0,13500.0,13.99,14.03,13.99,14.0,13500.0
2015-05-13 13:00:00,14.02,14.05,14.0,14.04,17600.0,14.02,14.05,14.0,14.04,17600.0
2015-05-13 13:30:00,14.05,14.11,14.04,14.06,13900.0,14.05,14.11,14.04,14.06,13900.0
2015-05-13 14:00:00,14.07,14.07,14.01,14.02,13800.0,14.07,14.07,14.01,14.02,13800.0
2015-05-13 14:30:00,14.02,14.03,13.99,14.01,30400.0,14.02,14.03,13.99,14.01,30400.0
2015-05-13 15:00:00,14.01,14.04,13.98,13.99,29200.0,14.01,14.04,13.98,13.99,29200.0
2015-05-13 15:30:00,13.99,14.01,13.98,14.01,72100.0,13.99,14.01,13.98,14.01,72100.0
2015-05-14 09:30:00,14.08,14.12,14.0,14.08,11500.0,14.08,14.12,14.0,14.08,11500.0
2015-05-14 10:00:00,14.07,14.17,14.04,14.15,28800.0,14.07,14.17,14.04,14.15,28800.0
2015-05-14 10:30:00,14.15,14.15,14.09,14.12,7300.0,14.15,14.15,14.09,14.12,7300.0
2015-05-14 11:00:00,14.11,14.14,14.07,14.08,9200.0,14.11,14.14,14.07,14.08,9200.0
2015-05-14 11:30:00,14.1,14.12,14.07,14.1,6100.0,14.1,14.12,14.07,14.1,6100.0
2015-05-14 12:00:00,14.12,14.19,14.09,14.18,20300.0,14.12,14.19,14.09,14.18,20300.0
2015-05-14 12:30:00,14.18,14.22,14.17,14.21,22600.0,14.18,14.22,14.17,14.21,22600.0
2015-05-14 13:00:00,14.21,14.29,14.19,14.24,58900.0,14.21,14.29,14.19,14.24,58900.0
2015-05-14 13:30:00,14.25,14.34,14.24,14.32,49400.0,14.25,14.34,14.24,14.32,49400.0
2015-05-14 14:00:00,14.32,14.35,14.3,14.35,33500.0,14.32,14.35,14.3,14.35,33500.0
2015-05-14 14:30:00,14.34,14.35,14.29,14.33,46200.0,14.34,14.35,14.29,14.33,46200.0
2015-05-14 15:00:00,14.33,14.37,14.3,14.37,85700.0,14.33,14.37,14.3,14.37,85700.0
2015-05-14 15:30:00,14.37,14.37,14.25,14.28,166500.0,14.37,14.37,14.25,14.28,166500.0
2015-05-15 09:30:00,14.25,14.28,14.13,14.15,52600.0,14.25,14.28,14.13,14.15,52600.0
2015-05-15 10:00:00,14.15,14.15,14.1,14.13,14000.0,14.15,14.15,14.1,14.13,14000.0
2015-05-15 10:30:00,14.14,14.17,14.09,14.13,22300.0,14.14,14.17,14.09,14.13,22300.0
2015-05-15 11:00:00,14.16,14.18,14.13,14.14,14800.0,14.16,14.18,14.13,14.14,14800.0
2015-05-15 11:30:00,14.13,14.19,14.13,14.18,9900.0,14.13,14.19,14.13,14.18,9900.0
2015-05-15 12:00:00,14.18,14.2,14.16,14.18,9600.0,14.18,14.2,14.16,14.18,9600.0
2015-05-15 12:30:00,14.2,14.22,14.17,14.19,15900.0,14.2,14.22,14.17,14.19,15900.0
2015-05-15 13:00:00,14.2,14.2,14.13,14.17,12100.0,14.2,14.2,14.13,14.17,12100.0
2015-05-15 13:30:00,14.16,14.18,14.15,14.16,8500.0,14.16,14.18,14.15,14.16,8500.0
2015-05-15 14:00:00,14.16,14.18,14.14,14.17,9400.0,14.16,14.18,14.14,14.17,9400.0
2015-05-15 14:30:00,14.19,14.21,14.14,14.15,21100.0,14.19,14.21,14.14,14.15,21100.0
2015-05-15 15:00:00,14.16,14.17,14.14,14.16,28600.0,14.16,14.17,14.14,14.16,28600.0
2015-05-15 15:30:00,14.16,14.21,14.15,14.18,55800.0,14.16,14.21,14.15,14.18,55800.0
2015-05-18 09:30:00,14.19,14.34,14.19,14.32,14300.0,14.19,14.34,14.19,14.32,14300.0
2015-05-18 10:00:00,14.34,14.36,14.23,14.23,49200.0,14.34,14.36,14.23,14.23,49200.0
2015-05-18 10:30:00,14.26,14.27,14.23,14.25,8100.0,14.26,14.27,14.23,14.25,8100.0
2015-05-18 11:00:00,14.24,14.29,14.24,14.27,5800.0,14.24,14.29,14.24,14.27,5800.0
2015-05-18 11:30:00,14.27,14.36,14.26,14.35,11800.0,14.27,14.36,14.26,14.35,11800.0
2015-05-18 12:00:00,14.36,14.37,14.34,14.34,13100.0,14.36,14.37,14.34,14.34,13100.0
2015-05-18 12:30:00,14.36,14.37,14.34,14.36,23700.0,14.36,14.37,14.34,14.36,23700.0
2015-05-18 13:00:00,14.37,14.44,14.36,14.42,85400.0,14.37,14.44,14.36,14.42,85400.0
2015-05-18 13:30:00,14.43,14.45,14.41,14.45,31900.0,14.43,14.45,14.41,14.45,31900.0
2015-05-18 14:00:00,14.44,14.5,14.44,14.49,59500.0,14.44,14.5,14.44,14.49,59500.0
2015-05-18 14:30:00,14.48,14.5,14.48,14.5,26000.0,14.48,14.5,14.48,14.5,26000.0
2015-05-18 15:00:00,14.49,14.5,14.47,14.49,93500.0,14.49,14.5,14.47,14.49,93500.0
2015-05-18 15:30:00,14.49,14.55,14.48,14.51,132800.0,14.49,14.55,14.48,14.51,132800.0
2015-05-19 09:30:00,14.49,14.52,14.37,14.39,15900.0,14.49,14.52,14.37,14.39,15900.0
2015-05-19 10:00:00,14.4,14.4,14.3,14.31,43700.0,14.4,14.4,14.3,14.31,43700.0
2015-05-19 10:30:00,14.32,14.32,14.24,14.26,18900.0,14.32,14.32,14.24,14.26,18900.0
2015-05-19 11:00:00,14.27,14.28,14.23,14.23,11500.0,14.27,14.28,14.23,14.23,11500.0
2015-05-19 11:30:00,14.24,14.29,14.21,14.29,20600.0,14.24,14.29,14.21,14.29,20600.0
2015-05-19 12:00:00,14.29,14.31,14.28,14.3,9200.0,14.29,14.31,14.28,14.3,9200.0
2015-05-19 12:30:00,14.3,14.3,14.26,14.28,13600.0,14.3,14.3,14.26,14.28,13600.0
2015-05-19 13:00:00,14.28,14.29,14.26,14.27,9800.0,14.28,14.29,14.26,14.27,9800.0
2015-05-19 13:30:00,14.28,14.32,14.28,14.32,8200.0,14.28,14.32,14.28,14.32,8200.0
2015-05-19 14:00:00,14.32,14.32,14.28,14.29,10600.0,14.32,14.32,14.28,14.29,10600.0
2015-05-19 14:30:00,14.29,14.35,14.27,14.34,26800.0,14.29,14.35,14.27,14.34,26800.0
2015-05-19 15:00:00,14.34,14.35,14.3,14.31,27800.0,14.34,14.35,14.3,14.31,27800.0
2015-05-19 15:30:00,14.32,14.34,14.3,14.31,58400.0,14.32,14.34,14.3,14.31,58400.0
2015-05-20 09:30:00,14.3,14.39,14.26,14.37,13700.0,14.3,14.39,14.26,14.37,13700.0
2015-05-20 10:00:00,14.34,14.4,14.3,14.39,17900.0,14.34,14.4,14.3,14.39,17900.0
2015-05-20 10:30:00,14.4,14.43,14.38,14.39,28600.0,14.4,14.43,14.38,14.39,28600.0
2015-05-20 11:00:00,14.39,14.4,14.35,14.4,18200.0,14.39,14.4,14.35,14.4,18200.0
2015-05-20 11:30:00,14.39,14.4,14.32,14.36,9100.0,14.39,14.4,14.32,14.36,9100.0
2015-05-20 12:00:00,14.37,14.38,14.34,14.34,5300.0,14.37,14.38,14.34,14.34,5300.0
2015-05-20 12:30:00,14.36,14.36,14.33,14.35,3100.0,14.36,14.36,14.33,14.35,3100.0
2015-05-20 13:00:00,14.36,14.37,14.32,14.32,8300.0,14.36,14.37,14.32,14.32,8300.0
2015-05-20 13:30:00,14.31,14.31,14.27,14.28,15600.0,14.31,14.31,14.27,14.28,15600.0
2015-05-20 14:00:00,14.29,14.35,14.29,14.35,10900.0,14.29,14.35,14.29,14.35,10900.0
2015-05-20 14:30:00,14.35,14.4,14.34,14.38,50800.0,14.35,14.4,14.34,14.38,50800.0
2015-05-20 15:00:00,14.37,14.38,14.27,14.29,23200.0,14.37,14.38,14.27,14.29,23200.0
2015-05-20 15:30:00,14.28,14.28,14.19,14.2,116100.0,14.28,14.28,14.19,14.2,116100.0
2015-05-21 09:30:00,14.16,14.28,14.12,14.15,22000.0,14.16,14.28,14.12,14.15,22000.0
2015-05-21 10:00:00,14.16,14.32,14.15,14.3,15900.0,14.16,14.32,14.15,14.3,15900.0
2015-05-21 10:30:00,14.31,14.41,14.3,14.37,17600.0,14.31,14.41,14.3,14.37,17600.0
2015-05-21 11:00:00,14.38,14.38,14.33,14.36,7500.0,14.38,14.38,14.33,14.36,7500.0
2015-05-21 11:30:00,14.33,14.35,14.28,14.31,28300.0,14.33,14.35,14.28,14.31,28300.0
2015-05-21 12:00:00,14.31,14.34,14.31,14.33,7100.0,14.31,14.34,14.31,14.33,7100.0
2015-05-21 12:30:00,14.34,14.41,14.34,14.41,25600.0,14.34,14.41,14.34,14.41,25600.0
2015-05-21 13:00:00,14.41,14.43,14.4,14.41,21700.0,14.41,14.43,14.4,14.41,21700.0
2015-05-21 13:30:00,14.41,14.42,14.33,14.35,29700.0,14.41,14.42,14.33,14.35,29700.0
2015-05-21 14:00:00,14.34,14.5,14.34,14.5,57600.0,14.34,14.5,14.34,14.5,57600.0
2015-05-21 14:30:00,14.5,14.58,14.46,14.58,83300.0,14.5,14.58,14.46,14.58,83300.0
2015-05-21 15:00:00,14.56,14.58,14.51,14.57,29500.0,14.56,14.58,14.51,14.57,29500.0
2015-05-21 15:30:00,14.57,14.58,14.46,14.49,86200.0,14.57,14.58,14.46,14.49,86200.0
2015-05-22 09:30:00,14.43,14.54,14.43,14.5,26200.0,14.43,14.54,14.43,14.5,26200.0
2015-05-22 10:00:00,14.49,14.55,14.43,14.46,24000.0,14.49,14.55,14.43,14.46,24000.0
2015-05-22 10:30:00,14.45,14.48,14.43,14.48,16900.0,14.45,14.48,14.43,14.48,16900.0
2015-05-22 11:00:00,14.48,14.48,14.4,14.44,37900.0,14.48,14.48,14.4,14.44,37900.0
2015-05-22 11:30:00,14.43,14.48,14.4,14.45,32600.0,14.43,14.48,14.4,14.45,32600.0
2015-05-22 12:00:00,14.46,14.5,14.44,14.46,34500.0,14.46,14.5,14.44,14.46,34500.0
2015-05-22 12:30:00,14.46,14.46,14.43,14.43,10400.0,14.46,14.46,14.43,14.43,10400.0
2015-05-22 13:00:00,14.43,14.49,14.41,14.49,27900.0,14.43,14.49,14.41,14.49,27900.0
2015-05-22 13:30:00,14.5,14.5,14.46,14.48,12900.0,14.5,14.5,14.46,14.48,12900.0
2015-05-22 14:00:00,14.47,14.47,14.42,14.45,13200.0,14.47,14.47,14.42,14.45,13200.0
2015-05-22 14:30:00,14.46,14.46,14.43,14.44,13400.0,14.46,14.46,14.43,14.44,13400.0
2015-05-22 15:00:00,14.45,14.46,14.42,14.44,11700.0,14.45,14.46,14.42,14.44,11700.0
2015-05-22 15:30:00,14.44,14.44,14.38,14.4,82900.0,14.44,14.44,14.38,14.4,82900.0
2015-05-26 09:30:00,14.38,14.4,14.18,14.2,44700.0,14.38,14.4,14.18,14.2,44700.0
2015-05-26 10:00:00,14.23,14.34,14.2,14.32,26700.0,14.23,14.34,14.2,14.32,26700.0
2015-05-26 10:30:00,14.31,14.39,14.27,14.32,29300.0,14.31,14.39,14.27,14.32,29300.0
2015-05-26 11:00:00,14.32,14.35,14.28,14.32,18600.0,14.32,14.35,14.28,14.32,18600.0
2015-05-26 11:30:00,14.31,14.36,14.28,14.36,25000.0,14.31,14.36,14.28,14.36,25000.0
2015-05-26 12:00:00,14.38,14.48,14.37,14.48,36100.0,14.38,14.48,14.37,14.48,36100.0
2015-05-26 12:30:00,14.48,14.53,14.44,14.5,30700.0,14.48,14.53,14.44,14.5,30700.0
2015-05-26 13:00:00,14.5,14.5,14.44,14.5,19300.0,14.5,14.5,14.44,14.5,19300.0
2015-05-26 13:30:00,14.5,14.5,14.43,14.44,21500.0,14.5,14.5,14.43,14.44,21500.0
2015-05-26 14:00:00,14.44,14.45,14.41,14.42,21800.0,14.44,14.45,14.41,14.42,21800.0
2015-05-26 14:30:00,14.42,14.43,14.35,14.39,59900.0,14.42,14.43,14.35,14.39,59900.0
2015-05-26 15:00:00,14.41,14.46,14.4,14.45,22700.0,14.41,14.46,14.4,14.45,22700.0
2015-05-26 15:30:00,14.46,14.46,14.39,14.4,73200.0,14.46,14.46,14.39,14.4,73200.0
2015-05-27 09:30:00,14.44,14.53,14.35,14.53,21200.0,14.44,14.53,14.35,14.53,21200.0
2015-05-27 10:00:00,14.51,14.52,14.44,14.46,18600.0,14.51,14.52,14.44,14.46,18600.0
2015-05-27 10:30:00,14.46,14.46,14.41,14.45,6000.0,14.46,14.46,14.41,14.45,6000.0
2015-05-27 11:00:00,14.46,14.47,14.4,14.46,6800.0,14.46,14.47,14.4,14.46,6800.0
2015-05-27 11:30:00,14.47,14.7,14.46,14.64,76500.0,14.47,14.7,14.46,14.64,76500.0
2015-05-27 12:00:00,14.65,14.68,14.63,14.67,25300.0,14.65,14.68,14.63,14.67,25300.0
2015-05-27 12:30:00,14.67,14.67,14.6,14.64,16200.0,14.67,14.67,14.6,14.64,16200.0
2015-05-27 13:00:00,14.64,14.64,14.61,14.63,18900.0,14.64,14.64,14.61,14.63,18900.0
2015-05-27 13:30:00,14.64,14.68,14.62,14.67,38100.0,14.64,14.68,14.62,14.67,38100.0
2015-05-27 14:00:00,14.67,14.85,14.65,14.84,103300.0,14.67,14.85,14.65,14.84,103300.0
2015-05-27 14:30:00,14.84,14.99,14.81,14.95,80800.0,14.84,14.99,14.81,14.95,80800.0
2015-05-27 15:00:00,14.96,14.97,14.88,14.94,59700.0,14.96,14.97,14.88,14.94,59700.0
2015-05-27 15:30:00,14.95,14.96,14.89,14.91,165200.0,14.95,14.96,14.89,14.91,165200.0
2015-05-28 09:30:00,14.9,15.48,14.9,15.37,239700.0,14.9,15.48,14.9,15.37,239700.0
2015-05-28 10:00:00,15.35,15.36,15.05,15.14,88300.0,15.35,15.36,15.05,15.14,88300.0
2015-05-28 10:30:00,15.13,15.2,15.13,15.17,92100.0,15.13,15.2,15.13,15.17,92100.0
2015-05-28 11:00:00,15.17,15.17,15.12,15.14,27300.0,15.17,15.17,15.12,15.14,27300.0
2015-05-28 11:30:00,15.14,15.17,14.99,15.06,60800.0,15.14,15.17,14.99,15.06,60800.0
2015-05-28 12:00:00,15.06,15.13,15.04,15.08,76500.0,15.06,15.13,15.04,15.08,76500.0
2015-05-28 12:30:00,15.06,15.07,14.99,15.01,27100.0,15.06,15.07,14.99,15.01,27100.0
2015-05-28 13:00:00,15.0,15.0,14.88,14.91,50600.0,15.0,15.0,14.88,14.91,50600.0
2015-05-28 13:30:00,14.93,15.0,14.9,14.9,23400.0,14.93,15.0,14.9,14.9,23400.0
2015-05-28 14:00:00,14.91,14.98,14.85,14.98,37900.0,14.91,14.98,14.85,14.98,37900.0
2015-05-28 14:30:00,14.97,14.98,14.91,14.98,42900.0,14.97,14.98,14.91,14.98,42900.0
2015-05-28 15:00:00,14.98,14.98,14.88,14.91,44500.0,14.98,14.98,14.88,14.91,44500.0
2015-05-28 15:30:00,14.91,14.95,14.88,14.93,110200.0,14.91,14.95,14.88,14.93,110200.0
2015-05-29 09:30:00,14.96,15.15,14.92,15.08,99200.0,14.96,15.15,14.92,15.08,99200.0
2015-05-29 10:00:00,15.1,15.2,15.0,15.19,181300.0,15.1,15.2,15.0,15.19,181300.0
2015-05-29 10:30:00,15.19,15.19,15.03,15.1,83900.0,15.19,15.19,15.03,15.1,83900.0
2015-05-29 11:00:00,15.1,15.17,15.07,15.07,48400.0,15.1,15.17,15.07,15.07,48400.0
2015-05-29 11:30:00,15.07,15.18,15.02,15.15,135000.0,15.07,15.18,15.02,15.15,135000.0
2015-05-29 12:00:00,15.14,15.17,15.13,15.16,48000.0,15.14,15.17,15.13,15.16,48000.0
2015-05-29 12:30:00,15.15,15.17,15.14,15.16,37000.0,15.15,15.17,15.14,15.16,37000.0
2015-05-29 13:00:00,15.17,15.17,15.15,15.16,27800.0,15.17,15.17,15.15,15.16,27800.0
2015-05-29 13:30:00,15.16,15.2,15.15,15.19,22800.0,15.16,15.2,15.15,15.19,22800.0
2015-05-29 14:00:00,15.19,15.22,15.17,15.19,38900.0,15.19,15.22,15.17,15.19,38900.0
2015-05-29 14:30:00,15.18,15.18,15.07,15.16,29700.0,15.18,15.18,15.07,15.16,29700.0
2015-05-29 15:00:00,15.15,15.33,15.15,15.33,219500.0,15.15,15.33,15.15,15.33,219500.0
2015-05-29 15:30:00,15.32,15.41,15.29,15.3,217100.0,15.32,15.41,15.29,15.3,217100.0
2015-06-01 09:30:00,15.33,15.45,15.14,15.39,43319.0,15.33,15.45,15.14,15.39,43319.0
2015-06-01 10:00:00,15.35,15.4,15.12,15.32,58344.0,15.35,15.4,15.12,15.32,58344.0
2015-06-01 10:30:00,15.28,15.31,15.2,15.24,41690.0,15.28,15.31,15.2,15.24,41690.0
2015-06-01 11:00:00,15.25,15.26,15.18,15.2,58227.0,15.25,15.26,15.18,15.2,58227.0
2015-06-01 11:30:00,15.19,15.42,15.19,15.31,39540.0,15.19,15.42,15.19,15.31,39540.0
2015-06-01 12:00:00,15.32,15.44,15.3,15.42,22970.0,15.32,15.44,15.3,15.42,22970.0
2015-06-01 12:30:00,15.43,15.47,15.36,15.46,25328.0,15.43,15.47,15.36,15.46,25328.0
2015-06-01 13:00:00,15.47,15.48,15.36,15.37,23420.0,15.47,15.48,15.36,15.37,23420.0
2015-06-01 13:30:00,15.39,15.4,15.35,15.4,14800.0,15.39,15.4,15.35,15.4,14800.0
2015-06-01 14:00:00,15.39,15.43,15.37,15.41,22189.0,15.39,15.43,15.37,15.41,22189.0
2015-06-01 14:30:00,15.41,15.41,15.28,15.33,46839.0,15.41,15.41,15.28,15.33,46839.0
2015-06-01 15:00:00,15.33,15.37,15.27,15.29,79977.0,15.33,15.37,15.27,15.29,79977.0
2015-06-01 15:30:00,15.29,15.3,15.17,15.23,155559.0,15.29,15.3,15.17,15.23,155559.0
2015-06-02 09:30:00,15.18,15.24,15.02,15.14,39938.0,15.18,15.24,15.02,15.14,39938.0
2015-06-02 10:00:00,15.13,15.21,15.12,15.16,10408.0,15.13,15.21,15.12,15.16,10408.0
2015-06-02 10:30:00,15.16,15.2,15.13,15.17,7200.0,15.16,15.2,15.13,15.17,7200.0
2015-06-02 11:00:00,15.17,15.22,15.17,15.21,8069.0,15.17,15.22,15.17,15.21,8069.0
2015-06-02 11:30:00,15.22,15.25,15.21,15.22,11530.0,15.22,15.25,15.21,15.22,11530.0
2015-06-02 12:00:00,15.23,15.33,15.22,15.29,19243.0,15.23,15.33,15.22,15.29,19243.0
2015-06-02 12:30:00,15.28,15.33,15.27,15.31,9474.0,15.28,15.33,15.27,15.31,9474.0
2015-06-02 13:00:00,15.32,15.34,15.3,15.33,15927.0,15.32,15.34,15.3,15.33,15927.0
2015-06-02 13:30:00,15.33,15.35,15.29,15.34,13533.0,15.33,15.35,15.29,15.34,13533.0
2015-06-02 14:00:00,15.33,15.35,15.29,15.3,11731.0,15.33,15.35,15.29,15.3,11731.0
2015-06-02 14:30:00,15.3,15.33,15.24,15.28,12253.0,15.3,15.33,15.24,15.28,12253.0
2015-06-02 15:00:00,15.29,15.31,15.26,15.31,26731.0,15.29,15.31,15.26,15.31,26731.0
2015-06-02 15:30:00,15.3,15.32,15.29,15.3,72776.0,15.3,15.32,15.29,15.3,72776.0
2015-06-03 09:30:00,15.25,15.37,15.19,15.23,45765.0,15.25,15.37,15.19,15.23,45765.0
2015-06-03 10:00:00,15.23,15.3,15.14,15.29,57066.0,15.23,15.3,15.14,15.29,57066.0
2015-06-03 10:30:00,15.31,15.31,15.23,15.23,16214.0,15.31,15.31,15.23,15.23,16214.0
2015-06-03 11:00:00,15.23,15.25,15.19,15.2,28310.0,15.23,15.25,15.19,15.2,28310.0
2015-06-03 11:30:00,15.21,15.28,15.21,15.25,11070.0,15.21,15.28,15.21,15.25,11070.0
2015-06-03 12:00:00,15.24,15.24,15.15,15.19,15727.0,15.24,15.24,15.15,15.19,15727.0
2015-06-03 12:30:00,15.19,15.23,15.16,15.19,14483.0,15.19,15.23,15.16,15.19,14483.0
2015-06-03 13:00:00,15.22,15.22,15.16,15.22,13379.0,15.22,15.22,15.16,15.22,13379.0
2015-06-03 13:30:00,15.22,15.24,15.19,15.22,11371.0,15.22,15.24,15.19,15.22,11371.0
2015-06-03 14:00:00,15.23,15.3,15.22,15.27,22382.0,15.23,15.3,15.22,15.27,22382.0
2015-06-03 14:30:00,15.28,15.3,15.23,15.25,18227.0,15.28,15.3,15.23,15.25,18227.0
2015-06-03 15:00:00,15.26,15.28,15.23,15.24,17912.0,15.26,15.28,15.23,15.24,17912.0
2015-06-03 15:30:00,15.25,15.3,15.24,15.3,107681.0,15.25,15.3,15.24,15.3,107681.0
2015-06-04 09:30:00,15.17,15.36,15.15,15.3,28629.0,15.17,15.36,15.15,15.3,28629.0
2015-06-04 10:00:00,15.3,15.3,15.21,15.23,67250.0,15.3,15.3,15.21,15.23,67250.0
2015-06-04 10:30:00,15.24,15.27,15.18,15.22,10100.0,15.24,15.27,15.18,15.22,10100.0
2015-06-04 11:00:00,15.18,15.24,15.16,15.22,12705.0,15.18,15.24,15.16,15.22,12705.0
2015-06-04 11:30:00,15.21,15.24,15.17,15.24,10622.0,15.21,15.24,15.17,15.24,10622.0
2015-06-04 12:00:00,15.24,15.25,15.23,15.25,14483.0,15.24,15.25,15.23,15.25,14483.0
2015-06-04 12:30:00,15.25,15.29,15.25,15.28,20630.0,15.25,15.29,15.25,15.28,20630.0
2015-06-04 13:00:00,15.28,15.29,15.21,15.25,37477.0,15.28,15.29,15.21,15.25,37477.0
2015-06-04 13:30:00,15.24,15.24,15.19,15.2,11300.0,15.24,15.24,15.19,15.2,11300.0
2015-06-04 14:00:00,15.2,15.21,15.14,15.2,44594.0,15.2,15.21,15.14,15.2,44594.0
2015-06-04 14:30:00,15.19,15.28,15.18,15.28,21170.0,15.19,15.28,15.18,15.28,21170.0
2015-06-04 15:00:00,15.28,15.28,15.2,15.25,31376.0,15.28,15.28,15.2,15.25,31376.0
2015-06-04 15:30:00,15.24,15.29,15.22,15.27,85923.0,15.24,15.29,15.22,15.27,85923.0
2015-06-05 09:30:00,15.22,15.22,15.05,15.19,42873.0,15.22,15.22,15.05,15.19,42873.0
2015-06-05 10:00:00,15.18,15.26,15.15,15.24,19604.0,15.18,15.26,15.15,15.24,19604.0
2015-06-05 10:30:00,15.21,15.26,15.14,15.22,15800.0,15.21,15.26,15.14,15.22,15800.0
2015-06-05 11:00:00,15.23,15.24,15.21,15.24,16430.0,15.23,15.24,15.21,15.24,16430.0
2015-06-05 11:30:00,15.24,15.3,15.21,15.29,44930.0,15.24,15.3,15.21,15.29,44930.0
2015-06-05 12:00:00,15.29,15.3,15.28,15.28,18011.0,15.29,15.3,15.28,15.28,18011.0
2015-06-05 12:30:00,15.27,15.3,15.27,15.3,8646.0,15.27,15.3,15.27,15.3,8646.0
2015-06-05 13:00:00,15.29,15.3,15.29,15.29,47615.0,15.29,15.3,15.29,15.29,47615.0
2015-06-05 13:30:00,15.29,15.3,15.27,15.28,17043.0,15.29,15.3,15.27,15.28,17043.0
2015-06-05 14:00:00,15.27,15.3,15.25,15.29,23282.0,15.27,15.3,15.25,15.29,23282.0
2015-06-05 14:30:00,15.29,15.35,15.29,15.34,90546.0,15.29,15.35,15.29,15.34,90546.0
2015-06-05 15:00:00,15.34,15.35,15.18,15.21,61658.0,15.34,15.35,15.18,15.21,61658.0
2015-06-05 15:30:00,15.21,15.22,15.18,15.2,87993.0,15.21,15.22,15.18,15.2,87993.0
2015-06-08 09:30:00,15.2,15.3,15.17,15.19,53164.0,15.2,15.3,15.17,15.19,53164.0
2015-06-08 10:00:00,15.15,15.15,15.06,15.12,33042.0,15.15,15.15,15.06,15.12,33042.0
2015-06-08 10:30:00,15.13,15.14,15.1,15.12,10144.0,15.13,15.14,15.1,15.12,10144.0
2015-06-08 11:00:00,15.13,15.16,15.09,15.11,13753.0,15.13,15.16,15.09,15.11,13753.0
2015-06-08 11:30:00,15.1,15.1,15.0,15.06,16881.0,15.1,15.1,15.0,15.06,16881.0
2015-06-08 12:00:00,15.06,15.13,15.03,15.13,12365.0,15.06,15.13,15.03,15.13,12365.0
2015-06-08 12:30:00,15.13,15.13,14.96,14.97,29886.0,15.13,15.13,14.96,14.97,29886.0
2015-06-08 13:00:00,14.97,14.99,14.92,14.92,13418.0,14.97,14.99,14.92,14.92,13418.0
2015-06-08 13:30:00,14.92,14.97,14.83,14.97,31647.0,14.92,14.97,14.83,14.97,31647.0
2015-06-08 14:00:00,14.96,14.99,14.94,14.98,11400.0,14.96,14.99,14.94,14.98,11400.0
2015-06-08 14:30:00,14.99,15.08,14.98,15.03,34493.0,14.99,15.08,14.98,15.03,34493.0
2015-06-08 15:00:00,15.04,15.04,14.99,15.0,15347.0,15.04,15.04,14.99,15.0,15347.0
2015-06-08 15:30:00,15.0,15.0,14.91,14.92,77447.0,15.0,15.0,14.91,14.92,77447.0
2015-06-09 09:30:00,14.88,14.99,14.74,14.81,33842.0,14.88,14.99,14.74,14.81,33842.0
2015-06-09 10:00:00,14.77,14.91,14.76,14.84,17795.0,14.77,14.91,14.76,14.84,17795.0
2015-06-09 10:30:00,14.82,15.0,14.77,15.0,29856.0,14.82,15.0,14.77,15.0,29856.0
2015-06-09 11:00:00,15.0,15.03,14.94,14.95,25642.0,15.0,15.03,14.94,14.95,25642.0
2015-06-09 11:30:00,14.97,15.0,14.96,14.99,34433.0,14.97,15.0,14.96,14.99,34433.0
2015-06-09 12:00:00,14.99,15.0,14.96,14.99,8426.0,14.99,15.0,14.96,14.99,8426.0
2015-06-09 12:30:00,14.99,15.0,14.98,15.0,12981.0,14.99,15.0,14.98,15.0,12981.0
2015-06-09 13:00:00,15.0,15.0,14.99,15.0,9313.0,15.0,15.0,14.99,15.0,9313.0
2015-06-09 13:30:00,15.0,15.0,14.97,14.98,18698.0,15.0,15.0,14.97,14.98,18698.0
2015-06-09 14:00:00,14.99,15.0,14.96,15.0,13185.0,14.99,15.0,14.96,15.0,13185.0
2015-06-09 14:30:00,15.0,15.0,14.98,15.0,9741.0,15.0,15.0,14.98,15.0,9741.0
2015-06-09 15:00:00,14.99,14.99,14.92,14.94,21042.0,14.99,14.99,14.92,14.94,21042.0
2015-06-09 15:30:00,14.94,14.98,14.91,14.91,53093.0,14.94,14.98,14.91,14.91,53093.0
2015-06-10 09:30:00,15.05,15.06,14.9,15.01,59495.0,15.05,15.06,14.9,15.01,59495.0
2015-06-10 10:00:00,15.01,15.05,15.0,15.05,25734.0,15.01,15.05,15.0,15.05,25734.0
2015-06-10 10:30:00,15.05,15.06,15.04,15.05,35890.0,15.05,15.06,15.04,15.05,35890.0
2015-06-10 11:00:00,15.05,15.13,15.04,15.13,28451.0,15.05,15.13,15.04,15.13,28451.0
2015-06-10 11:30:00,15.14,15.15,15.12,15.14,17176.0,15.14,15.15,15.12,15.14,17176.0
2015-06-10 12:00:00,15.14,15.25,15.14,15.25,40675.0,15.14,15.25,15.14,15.25,40675.0
2015-06-10 12:30:00,15.24,15.25,15.18,15.18,14821.0,15.24,15.25,15.18,15.18,14821.0
2015-06-10 13:00:00,15.19,15.24,15.19,15.21,24470.0,15.19,15.24,15.19,15.21,24470.0
2015-06-10 13:30:00,15.21,15.25,15.19,15.25,26741.0,15.21,15.25,15.19,15.25,26741.0
2015-06-10 14:00:00,15.24,15.25,15.24,15.25,29575.0,15.24,15.25,15.24,15.25,29575.0
2015-06-10 14:30:00,15.24,15.25,15.17,15.21,49467.0,15.24,15.25,15.17,15.21,49467.0
2015-06-10 15:00:00,15.18,15.23,15.18,15.19,34829.0,15.18,15.23,15.18,15.19,34829.0
2015-06-10 15:30:00,15.18,15.26,15.17,15.21,87477.0,15.18,15.26,15.17,15.21,87477.0
2015-06-11 09:30:00,15.3,15.3,15.22,15.28,57779.0,15.3,15.3,15.22,15.28,57779.0
2015-06-11 10:00:00,15.28,15.28,15.17,15.22,40852.0,15.28,15.28,15.17,15.22,40852.0
2015-06-11 10:30:00,15.22,15.3,15.17,15.26,143543.0,15.22,15.3,15.17,15.26,143543.0
2015-06-11 11:00:00,15.27,15.49,15.26,15.41,207125.0,15.27,15.49,15.26,15.41,207125.0
2015-06-11 11:30:00,15.41,15.44,15.38,15.42,61639.0,15.41,15.44,15.38,15.42,61639.0
2015-06-11 12:00:00,15.41,15.42,15.28,15.32,31648.0,15.41,15.42,15.28,15.32,31648.0
2015-06-11 12:30:00,15.33,15.34,15.21,15.24,31159.0,15.33,15.34,15.21,15.24,31159.0
2015-06-11 13:00:00,15.22,15.38,15.2,15.36,30987.0,15.22,15.38,15.2,15.36,30987.0
2015-06-11 13:30:00,15.36,15.37,15.31,15.34,16476.0,15.36,15.37,15.31,15.34,16476.0
2015-06-11 14:00:00,15.34,15.37,15.33,15.35,21739.0,15.34,15.37,15.33,15.35,21739.0
2015-06-11 14:30:00,15.36,15.37,15.31,15.37,23870.0,15.36,15.37,15.31,15.37,23870.0
2015-06-11 15:00:00,15.37,15.43,15.34,15.38,87294.0,15.37,15.43,15.34,15.38,87294.0
2015-06-11 15:30:00,15.38,15.43,15.38,15.41,201880.0,15.38,15.43,15.38,15.41,201880.0
2015-06-12 09:30:00,15.32,15.44,15.27,15.3,56235.0,15.32,15.44,15.27,15.3,56235.0
2015-06-12 10:00:00,15.28,15.33,15.27,15.27,17346.0,15.28,15.33,15.27,15.27,17346.0
2015-06-12 10:30:00,15.25,15.26,15.15,15.16,49587.0,15.25,15.26,15.15,15.16,49587.0
2015-06-12 11:00:00,15.15,15.24,15.15,15.23,18266.0,15.15,15.24,15.15,15.23,18266.0
2015-06-12 11:30:00,15.22,15.24,15.13,15.19,19913.0,15.22,15.24,15.13,15.19,19913.0
2015-06-12 12:00:00,15.19,15.27,15.19,15.26,11600.0,15.19,15.27,15.19,15.26,11600.0
2015-06-12 12:30:00,15.26,15.26,15.2,15.23,8499.0,15.26,15.26,15.2,15.23,8499.0
2015-06-12 13:00:00,15.22,15.29,15.22,15.25,27056.0,15.22,15.29,15.22,15.25,27056.0
2015-06-12 13:30:00,15.25,15.31,15.24,15.26,58090.0,15.25,15.31,15.24,15.26,58090.0
2015-06-12 14:00:00,15.26,15.28,15.21,15.25,60191.0,15.26,15.28,15.21,15.25,60191.0
2015-06-12 14:30:00,15.25,15.28,15.22,15.26,30445.0,15.25,15.28,15.22,15.26,30445.0
2015-06-12 15:00:00,15.26,15.28,15.25,15.25,11091.0,15.26,15.28,15.25,15.25,11091.0
2015-06-12 15:30:00,15.26,15.29,15.22,15.28,75472.0,15.26,15.29,15.22,15.28,75472.0
2015-06-15 09:30:00,15.16,15.16,14.94,14.99,49326.0,15.16,15.16,14.94,14.99,49326.0
2015-06-15 10:00:00,14.99,15.1,14.98,15.06,23774.0,14.99,15.1,14.98,15.06,23774.0
2015-06-15 10:30:00,15.06,15.09,15.02,15.04,15244.0,15.06,15.09,15.02,15.04,15244.0
2015-06-15 11:00:00,15.05,15.2,15.05,15.15,21414.0,15.05,15.2,15.05,15.15,21414.0
2015-06-15 11:30:00,15.13,15.2,15.13,15.16,15839.0,15.13,15.2,15.13,15.16,15839.0
2015-06-15 12:00:00,15.15,15.2,15.14,15.18,10620.0,15.15,15.2,15.14,15.18,10620.0
2015-06-15 12:30:00,15.18,15.25,15.18,15.23,6043.0,15.18,15.25,15.18,15.23,6043.0
2015-06-15 13:00:00,15.21,15.25,15.2,15.2,17464.0,15.21,15.25,15.2,15.2,17464.0
2015-06-15 13:30:00,15.2,15.21,15.1,15.14,23705.0,15.2,15.21,15.1,15.14,23705.0
2015-06-15 14:00:00,15.12,15.16,15.1,15.14,20400.0,15.12,15.16,15.1,15.14,20400.0
2015-06-15 14:30:00,15.13,15.17,15.12,15.12,28794.0,15.13,15.17,15.12,15.12,28794.0
2015-06-15 15:00:00,15.12,15.13,15.07,15.09,29935.0,15.12,15.13,15.07,15.09,29935.0
2015-06-15 15:30:00,15.11,15.21,15.11,15.17,55795.0,15.11,15.21,15.11,15.17,55795.0
2015-06-16 09:30:00,15.18,15.27,15.12,15.14,13828.0,15.18,15.27,15.12,15.14,13828.0
2015-06-16 10:00:00,15.12,15.18,15.08,15.12,15900.0,15.12,15.18,15.08,15.12,15900.0
2015-06-16 10:30:00,15.12,15.15,15.09,15.15,23779.0,15.12,15.15,15.09,15.15,23779.0
2015-06-16 11:00:00,15.15,15.25,15.15,15.23,25010.0,15.15,15.25,15.15,15.23,25010.0
2015-06-16 11:30:00,15.23,15.23,15.18,15.21,16850.0,15.23,15.23,15.18,15.21,16850.0
2015-06-16 12:00:00,15.21,15.22,15.18,15.2,15810.0,15.21,15.22,15.18,15.2,15810.0
2015-06-16 12:30:00,15.2,15.25,15.18,15.25,22959.0,15.2,15.25,15.18,15.25,22959.0
2015-06-16 13:00:00,15.25,15.25,15.23,15.24,15650.0,15.25,15.25,15.23,15.24,15650.0
2015-06-16 13:30:00,15.25,15.25,15.2,15.21,13473.0,15.25,15.25,15.2,15.21,13473.0
2015-06-16 14:00:00,15.21,15.27,15.21,15.26,16162.0,15.21,15.27,15.21,15.26,16162.0
2015-06-16 14:30:00,15.26,15.26,15.2,15.24,19019.0,15.26,15.26,15.2,15.24,19019.0
2015-06-16 15:00:00,15.23,15.27,15.22,15.25,14971.0,15.23,15.27,15.22,15.25,14971.0
2015-06-16 15:30:00,15.25,15.26,15.18,15.18,46583.0,15.25,15.26,15.18,15.18,46583.0
2015-06-17 09:30:00,15.18,15.27,15.18,15.25,21348.0,15.18,15.27,15.18,15.25,21348.0
2015-06-17 10:00:00,15.25,15.26,15.12,15.16,18534.0,15.25,15.26,15.12,15.16,18534.0
2015-06-17 10:30:00,15.16,15.16,15.11,15.13,15459.0,15.16,15.16,15.11,15.13,15459.0
2015-06-17 11:00:00,15.13,15.15,15.08,15.08,14152.0,15.13,15.15,15.08,15.08,14152.0
2015-06-17 11:30:00,15.09,15.13,15.08,15.13,5410.0,15.09,15.13,15.08,15.13,5410.0
2015-06-17 12:00:00,15.12,15.12,15.09,15.1,7515.0,15.12,15.12,15.09,15.1,7515.0
2015-06-17 12:30:00,15.11,15.13,15.08,15.08,13365.0,15.11,15.13,15.08,15.08,13365.0
2015-06-17 13:00:00,15.07,15.13,15.07,15.13,9976.0,15.07,15.13,15.07,15.13,9976.0
2015-06-17 13:30:00,15.12,15.12,15.04,15.06,20732.0,15.12,15.12,15.04,15.06,20732.0
2015-06-17 14:00:00,15.06,15.09,14.98,14.98,47949.0,15.06,15.09,14.98,14.98,47949.0
2015-06-17 14:30:00,14.98,15.07,14.98,15.07,26435.0,14.98,15.07,14.98,15.07,26435.0
2015-06-17 15:00:00,15.07,15.08,15.0,15.04,35232.0,15.07,15.08,15.0,15.04,35232.0
2015-06-17 15:30:00,15.05,15.06,14.99,14.99,69260.0,15.05,15.06,14.99,14.99,69260.0
2015-06-18 09:30:00,15.05,15.06,14.91,14.94,39245.0,15.05,15.06,14.91,14.94,39245.0
2015-06-18 10:00:00,14.95,15.06,14.95,15.01,26632.0,14.95,15.06,14.95,15.01,26632.0
2015-06-18 10:30:00,15.0,15.05,14.98,14.98,28979.0,15.0,15.05,14.98,14.98,28979.0
2015-06-18 11:00:00,14.98,15.1,14.97,15.1,54587.0,14.98,15.1,14.97,15.1,54587.0
2015-06-18 11:30:00,15.11,15.12,15.09,15.11,22400.0,15.11,15.12,15.09,15.11,22400.0
2015-06-18 12:00:00,15.11,15.12,15.07,15.1,18079.0,15.11,15.12,15.07,15.1,18079.0
2015-06-18 12:30:00,15.1,15.12,15.07,15.07,19139.0,15.1,15.12,15.07,15.07,19139.0
2015-06-18 13:00:00,15.07,15.08,15.04,15.07,21554.0,15.07,15.08,15.04,15.07,21554.0
2015-06-18 13:30:00,15.07,15.1,15.07,15.08,10500.0,15.07,15.1,15.07,15.08,10500.0
2015-06-18 14:00:00,15.08,15.1,15.06,15.08,17094.0,15.08,15.1,15.06,15.08,17094.0
2015-06-18 14:30:00,15.07,15.1,15.07,15.08,21611.0,15.07,15.1,15.07,15.08,21611.0
2015-06-18 15:00:00,15.08,15.1,15.04,15.1,39667.0,15.08,15.1,15.04,15.1,39667.0
2015-06-18 15:30:00,15.1,15.11,15.03,15.07,100633.0,15.1,15.11,15.03,15.07,100633.0
2015-06-19 09:30:00,15.16,15.16,15.03,15.09,207278.0,15.16,15.16,15.03,15.09,207278.0
2015-06-19 10:00:00,15.1,15.1,15.0,15.0,45427.0,15.1,15.1,15.0,15.0,45427.0
2015-06-19 10:30:00,14.99,15.0,14.93,14.95,26486.0,14.99,15.0,14.93,14.95,26486.0
2015-06-19 11:00:00,14.95,14.98,14.92,14.95,31378.0,14.95,14.98,14.92,14.95,31378.0
2015-06-19 11:30:00,14.96,14.97,14.93,14.96,25499.0,14.96,14.97,14.93,14.96,25499.0
2015-06-19 12:00:00,14.95,14.96,14.9,14.91,25600.0,14.95,14.96,14.9,14.91,25600.0
2015-06-19 12:30:00,14.91,14.92,14.89,14.91,22130.0,14.91,14.92,14.89,14.91,22130.0
2015-06-19 13:00:00,14.91,14.93,14.91,14.91,13407.0,14.91,14.93,14.91,14.91,13407.0
2015-06-19 13:30:00,14.92,14.92,14.9,14.9,15316.0,14.92,14.92,14.9,14.9,15316.0
2015-06-19 14:00:00,14.91,14.91,14.83,14.87,39006.0,14.91,14.91,14.83,14.87,39006.0
2015-06-19 14:30:00,14.87,14.92,14.87,14.88,35788.0,14.87,14.92,14.87,14.88,35788.0
2015-06-19 15:00:00,14.88,14.97,14.87,14.93,45055.0,14.88,14.97,14.87,14.93,45055.0
2015-06-19 15:30:00,14.93,15.01,14.89,14.98,253766.0,14.93,15.01,14.89,14.98,253766.0
2015-06-22 09:30:00,15.0,15.05,14.93,15.02,36058.0,15.0,15.05,14.93,15.02,36058.0
2015-06-22 10:00:00,15.01,15.09,15.01,15.02,36199.0,15.01,15.09,15.01,15.02,36199.0
2015-06-22 10:30:00,15.02,15.05,15.0,15.02,25558.0,15.02,15.05,15.0,15.02,25558.0
2015-06-22 11:00:00,15.01,15.04,14.97,15.04,34616.0,15.01,15.04,14.97,15.04,34616.0
2015-06-22 11:30:00,15.05,15.06,14.96,15.0,22051.0,15.05,15.06,14.96,15.0,22051.0
2015-06-22 12:00:00,14.99,15.0,14.95,14.98,51222.0,14.99,15.0,14.95,14.98,51222.0
2015-06-22 12:30:00,14.98,15.0,14.97,15.0,17881.0,14.98,15.0,14.97,15.0,17881.0
2015-06-22 13:00:00,15.0,15.01,14.96,14.99,33412.0,15.0,15.01,14.96,14.99,33412.0
2015-06-22 13:30:00,14.98,14.99,14.95,14.97,15010.0,14.98,14.99,14.95,14.97,15010.0
2015-06-22 14:00:00,14.98,15.03,14.97,15.01,9389.0,14.98,15.03,14.97,15.01,9389.0
2015-06-22 14:30:00,15.01,15.07,15.01,15.04,25943.0,15.01,15.07,15.01,15.04,25943.0
2015-06-22 15:00:00,15.05,15.06,15.04,15.05,15700.0,15.05,15.06,15.04,15.05,15700.0
2015-06-22 15:30:00,15.05,15.06,15.01,15.01,69820.0,15.05,15.06,15.01,15.01,69820.0
2015-06-23 09:30:00,15.0,15.05,14.94,14.96,25192.0,15.0,15.05,14.94,14.96,25192.0
2015-06-23 10:00:00,14.95,14.97,14.78,14.79,52294.0,14.95,14.97,14.78,14.79,52294.0
2015-06-23 10:30:00,14.8,14.82,14.77,14.8,34140.0,14.8,14.82,14.77,14.8,34140.0
2015-06-23 11:00:00,14.8,14.86,14.79,14.83,19194.0,14.8,14.86,14.79,14.83,19194.0
2015-06-23 11:30:00,14.84,14.87,14.84,14.85,12981.0,14.84,14.87,14.84,14.85,12981.0
2015-06-23 12:00:00,14.85,14.88,14.82,14.88,9100.0,14.85,14.88,14.82,14.88,9100.0
2015-06-23 12:30:00,14.87,14.88,14.85,14.87,12006.0,14.87,14.88,14.85,14.87,12006.0
2015-06-23 13:00:00,14.87,14.88,14.84,14.85,24229.0,14.87,14.88,14.84,14.85,24229.0
2015-06-23 13:30:00,14.85,14.89,14.84,14.86,13804.0,14.85,14.89,14.84,14.86,13804.0
2015-06-23 14:00:00,14.87,14.88,14.84,14.85,13859.0,14.87,14.88,14.84,14.85,13859.0
2015-06-23 14:30:00,14.85,14.88,14.84,14.86,17094.0,14.85,14.88,14.84,14.86,17094.0
2015-06-23 15:00:00,14.85,14.9,14.85,14.9,20988.0,14.85,14.9,14.85,14.9,20988.0
2015-06-23 15:30:00,14.9,14.95,14.89,14.95,77463.0,14.9,14.95,14.89,14.95,77463.0
2015-06-24 09:30:00,14.85,14.98,14.79,14.89,38773.0,14.85,14.98,14.79,14.89,38773.0
2015-06-24 10:00:00,14.9,14.91,14.84,14.88,10428.0,14.9,14.91,14.84,14.88,10428.0
2015-06-24 10:30:00,14.91,14.92,14.87,14.88,17200.0,14.91,14.92,14.87,14.88,17200.0
2015-06-24 11:00:00,14.88,14.88,14.81,14.82,42970.0,14.88,14.88,14.81,14.82,42970.0
2015-06-24 11:30:00,14.82,14.83,14.79,14.8,14144.0,14.82,14.83,14.79,14.8,14144.0
2015-06-24 12:00:00,14.79,14.84,14.78,14.8,9650.0,14.79,14.84,14.78,14.8,9650.0
2015-06-24 12:30:00,14.8,14.84,14.79,14.79,9041.0,14.8,14.84,14.79,14.79,9041.0
2015-06-24 13:00:00,14.8,14.83,14.79,14.79,21259.0,14.8,14.83,14.79,14.79,21259.0
2015-06-24 13:30:00,14.79,14.8,14.76,14.79,9654.0,14.79,14.8,14.76,14.79,9654.0
2015-06-24 14:00:00,14.79,14.81,14.75,14.76,10500.0,14.79,14.81,14.75,14.76,10500.0
2015-06-24 14:30:00,14.76,14.8,14.75,14.78,19302.0,14.76,14.8,14.75,14.78,19302.0
2015-06-24 15:00:00,14.79,14.82,14.75,14.82,30847.0,14.79,14.82,14.75,14.82,30847.0
2015-06-24 15:30:00,14.82,14.88,14.81,14.86,74196.0,14.82,14.88,14.81,14.86,74196.0
2015-06-25 09:30:00,15.01,15.1,15.0,15.08,43789.0,15.01,15.1,15.0,15.08,43789.0
2015-06-25 10:00:00,15.08,15.24,15.07,15.16,51562.0,15.08,15.24,15.07,15.16,51562.0
2015-06-25 10:30:00,15.16,15.17,15.06,15.11,31038.0,15.16,15.17,15.06,15.11,31038.0
2015-06-25 11:00:00,15.12,15.21,15.12,15.14,25071.0,15.12,15.21,15.12,15.14,25071.0
2015-06-25 11:30:00,15.13,15.2,15.13,15.19,16664.0,15.13,15.2,15.13,15.19,16664.0
2015-06-25 12:00:00,15.2,15.23,15.14,15.16,36942.0,15.2,15.23,15.14,15.16,36942.0
2015-06-25 12:30:00,15.15,15.19,15.15,15.17,21698.0,15.15,15.19,15.15,15.17,21698.0
2015-06-25 13:00:00,15.17,15.24,15.14,15.21,27522.0,15.17,15.24,15.14,15.21,27522.0
2015-06-25 13:30:00,15.21,15.23,15.2,15.21,22981.0,15.21,15.23,15.2,15.21,22981.0
2015-06-25 14:00:00,15.21,15.21,15.14,15.15,25434.0,15.21,15.21,15.14,15.15,25434.0
2015-06-25 14:30:00,15.15,15.2,15.15,15.19,30260.0,15.15,15.2,15.15,15.19,30260.0
2015-06-25 15:00:00,15.19,15.25,15.18,15.25,76883.0,15.19,15.25,15.18,15.25,76883.0
2015-06-25 15:30:00,15.25,15.35,15.22,15.33,163835.0,15.25,15.35,15.22,15.33,163835.0
2015-06-26 09:30:00,15.29,15.37,15.04,15.35,67339.0,15.29,15.37,15.04,15.35,67339.0
2015-06-26 10:00:00,15.35,15.4,15.31,15.39,56837.0,15.35,15.4,15.31,15.39,56837.0
2015-06-26 10:30:00,15.39,15.43,15.26,15.26,66796.0,15.39,15.43,15.26,15.26,66796.0
2015-06-26 11:00:00,15.26,15.35,15.25,15.31,45061.0,15.26,15.35,15.25,15.31,45061.0
2015-06-26 11:30:00,15.32,15.36,15.25,15.28,29398.0,15.32,15.36,15.25,15.28,29398.0
2015-06-26 12:00:00,15.28,15.29,15.21,15.22,29409.0,15.28,15.29,15.21,15.22,29409.0
2015-06-26 12:30:00,15.23,15.25,15.12,15.15,41585.0,15.23,15.25,15.12,15.15,41585.0
2015-06-26 13:00:00,15.15,15.16,15.1,15.11,43507.0,15.15,15.16,15.1,15.11,43507.0
2015-06-26 13:30:00,15.1,15.24,15.07,15.17,31631.0,15.1,15.24,15.07,15.17,31631.0
2015-06-26 14:00:00,15.16,15.19,15.09,15.19,25158.0,15.16,15.19,15.09,15.19,25158.0
2015-06-26 14:30:00,15.18,15.22,15.13,15.21,44654.0,15.18,15.22,15.13,15.21,44654.0
2015-06-26 15:00:00,15.21,15.27,15.2,15.24,46949.0,15.21,15.27,15.2,15.24,46949.0
2015-06-26 15:30:00,15.24,15.24,15.14,15.2,112230.0,15.24,15.24,15.14,15.2,112230.0
2015-06-29 09:30:00,15.07,15.16,14.93,15.01,51001.0,15.07,15.16,14.93,15.01,51001.0
2015-06-29 10:00:00,15.02,15.12,15.02,15.02,29800.0,15.02,15.12,15.02,15.02,29800.0
2015-06-29 10:30:00,15.01,15.02,14.91,14.91,30840.0,15.01,15.02,14.91,14.91,30840.0
2015-06-29 11:00:00,14.91,14.91,14.83,14.85,25559.0,14.91,14.91,14.83,14.85,25559.0
2015-06-29 11:30:00,14.84,15.0,14.7,14.89,114150.0,14.84,15.0,14.7,14.89,114150.0
2015-06-29 12:00:00,14.88,14.9,14.84,14.89,18990.0,14.88,14.9,14.84,14.89,18990.0
2015-06-29 12:30:00,14.9,14.9,14.85,14.88,13141.0,14.9,14.9,14.85,14.88,13141.0
2015-06-29 13:00:00,14.87,14.9,14.8,14.87,18084.0,14.87,14.9,14.8,14.87,18084.0
2015-06-29 13:30:00,14.87,14.88,14.82,14.87,22854.0,14.87,14.88,14.82,14.87,22854.0
2015-06-29 14:00:00,14.86,14.88,14.77,14.78,18562.0,14.86,14.88,14.77,14.78,18562.0
2015-06-29 14:30:00,14.78,14.79,14.7,14.73,27265.0,14.78,14.79,14.7,14.73,27265.0
2015-06-29 15:00:00,14.72,14.72,14.56,14.61,72932.0,14.72,14.72,14.56,14.61,72932.0
2015-06-29 15:30:00,14.6,14.64,14.55,14.6,119676.0,14.6,14.64,14.55,14.6,119676.0
2015-06-30 09:30:00,14.75,14.84,14.71,14.82,36712.0,14.75,14.84,14.71,14.82,36712.0
2015-06-30 10:00:00,14.81,14.82,14.6,14.65,40866.0,14.81,14.82,14.6,14.65,40866.0
2015-06-30 10:30:00,14.65,14.67,14.57,14.58,25940.0,14.65,14.67,14.57,14.58,25940.0
2015-06-30 11:00:00,14.59,14.61,14.53,14.57,40417.0,14.59,14.61,14.53,14.57,40417.0
2015-06-30 11:30:00,14.57,14.58,14.52,14.54,21865.0,14.57,14.58,14.52,14.54,21865.0
2015-06-30 12:00:00,14.55,14.57,14.49,14.51,28404.0,14.55,14.57,14.49,14.51,28404.0
2015-06-30 12:30:00,14.51,14.51,14.46,14.51,15267.0,14.51,14.51,14.46,14.51,15267.0
2015-06-30 13:00:00,14.51,14.52,14.44,14.48,22065.0,14.51,14.52,14.44,14.48,22065.0
2015-06-30 13:30:00,14.48,14.52,14.47,14.5,20698.0,14.48,14.52,14.47,14.5,20698.0
2015-06-30 14:00:00,14.5,14.54,14.47,14.51,20515.0,14.5,14.54,14.47,14.51,20515.0
2015-06-30 14:30:00,14.51,14.54,14.47,14.47,38920.0,14.51,14.54,14.47,14.47,38920.0
2015-06-30 15:00:00,14.47,14.48,14.41,14.42,37340.0,14.47,14.48,14.41,14.42,37340.0
2015-06-30 15:30:00,14.43,14.53,14.37,14.48,154034.0,14.43,14.53,14.37,14.48,154034.0
2015-07-01 09:30:00,14.67,14.8,14.6,14.68,31909.0,14.67,14.8,14.6,14.68,31909.0
2015-07-01 10:00:00,14.7,14.76,14.66,14.74,33016.0,14.7,14.76,14.66,14.74,33016.0
2015-07-01 10:30:00,14.73,14.73,14.56,14.56,19400.0,14.73,14.73,14.56,14.56,19400.0
2015-07-01 11:00:00,14.57,14.58,14.52,14.57,10842.0,14.57,14.58,14.52,14.57,10842.0
2015-07-01 11:30:00,14.55,14.56,14.44,14.46,13900.0,14.55,14.56,14.44,14.46,13900.0
2015-07-01 12:00:00,14.45,14.45,14.3,14.31,32306.0,14.45,14.45,14.3,14.31,32306.0
2015-07-01 12:30:00,14.3,14.32,14.22,14.24,41079.0,14.3,14.32,14.22,14.24,41079.0
2015-07-01 13:00:00,14.25,14.36,14.21,14.33,42876.0,14.25,14.36,14.21,14.33,42876.0
2015-07-01 13:30:00,14.31,14.33,14.25,14.25,25285.0,14.31,14.33,14.25,14.25,25285.0
2015-07-01 14:00:00,14.25,14.27,14.21,14.27,24506.0,14.25,14.27,14.21,14.27,24506.0
2015-07-01 14:30:00,14.26,14.34,14.24,14.3,33754.0,14.26,14.34,14.24,14.3,33754.0
2015-07-01 15:00:00,14.29,14.31,14.26,14.28,30815.0,14.29,14.31,14.26,14.28,30815.0
2015-07-01 15:30:00,14.29,14.33,14.25,14.32,101091.0,14.29,14.33,14.25,14.32,101091.0
2015-07-02 09:30:00,14.41,14.61,14.36,14.61,64264.0,14.41,14.61,14.36,14.61,64264.0
2015-07-02 10:00:00,14.59,14.64,14.51,14.63,45084.0,14.59,14.64,14.51,14.63,45084.0
2015-07-02 10:30:00,14.63,14.67,14.57,14.64,32477.0,14.63,14.67,14.57,14.64,32477.0
2015-07-02 11:00:00,14.63,14.63,14.56,14.59,16750.0,14.63,14.63,14.56,14.59,16750.0
2015-07-02 11:30:00,14.58,14.6,14.55,14.58,26000.0,14.58,14.6,14.55,14.58,26000.0
2015-07-02 12:00:00,14.59,14.59,14.5,14.56,19628.0,14.59,14.59,14.5,14.56,19628.0
2015-07-02 12:30:00,14.55,14.55,14.5,14.52,15463.0,14.55,14.55,14.5,14.52,15463.0
2015-07-02 13:00:00,14.52,14.52,14.47,14.52,20673.0,14.52,14.52,14.47,14.52,20673.0
2015-07-02 13:30:00,14.52,14.52,14.46,14.48,14488.0,14.52,14.52,14.46,14.48,14488.0
2015-07-02 14:00:00,14.48,14.5,14.45,14.47,21885.0,14.48,14.5,14.45,14.47,21885.0
2015-07-02 14:30:00,14.47,14.49,14.43,14.48,25152.0,14.47,14.49,14.43,14.48,25152.0
2015-07-02 15:00:00,14.47,14.49,14.44,14.48,25452.0,14.47,14.49,14.44,14.48,25452.0
2015-07-02 15:30:00,14.49,14.52,14.46,14.48,83928.0,14.49,14.52,14.46,14.48,83928.0
2015-07-06 09:30:00,14.3,14.37,14.14,14.28,30965.0,14.3,14.37,14.14,14.28,30965.0
2015-07-06 10:00:00,14.3,14.31,14.18,14.22,58939.0,14.3,14.31,14.18,14.22,58939.0
2015-07-06 10:30:00,14.24,14.28,14.19,14.19,21758.0,14.24,14.28,14.19,14.19,21758.0
2015-07-06 11:00:00,14.2,14.22,14.02,14.03,61464.0,14.2,14.22,14.02,14.03,61464.0
2015-07-06 11:30:00,14.04,14.04,13.88,13.98,52297.0,14.04,14.04,13.88,13.98,52297.0
2015-07-06 12:00:00,13.99,13.99,13.9,13.91,25513.0,13.99,13.99,13.9,13.91,25513.0
2015-07-06 12:30:00,13.92,13.93,13.9,13.91,18217.0,13.92,13.93,13.9,13.91,18217.0
2015-07-06 13:00:00,13.91,13.92,13.77,13.77,56187.0,13.91,13.92,13.77,13.77,56187.0
2015-07-06 13:30:00,13.78,13.82,13.7,13.72,45709.0,13.78,13.82,13.7,13.72,45709.0
2015-07-06 14:00:00,13.71,13.74,13.66,13.7,81534.0,13.71,13.74,13.66,13.7,81534.0
2015-07-06 14:30:00,13.7,13.78,13.67,13.76,60744.0,13.7,13.78,13.67,13.76,60744.0
2015-07-06 15:00:00,13.76,13.94,13.75,13.87,87957.0,13.76,13.94,13.75,13.87,87957.0
2015-07-06 15:30:00,13.88,13.97,13.86,13.89,159713.0,13.88,13.97,13.86,13.89,159713.0
2015-07-07 09:30:00,13.89,13.89,13.6,13.6,39581.0,13.89,13.89,13.6,13.6,39581.0
2015-07-07 10:00:00,13.6,13.6,13.44,13.44,40766.0,13.6,13.6,13.44,13.44,40766.0
2015-07-07 10:30:00,13.43,13.58,13.33,13.53,49269.0,13.43,13.58,13.33,13.53,49269.0
2015-07-07 11:00:00,13.51,13.52,13.44,13.44,41710.0,13.51,13.52,13.44,13.44,41710.0
2015-07-07 11:30:00,13.45,13.54,13.37,13.48,19939.0,13.45,13.54,13.37,13.48,19939.0
2015-07-07 12:00:00,13.47,13.5,13.42,13.43,18242.0,13.47,13.5,13.42,13.43,18242.0
2015-07-07 12:30:00,13.43,13.64,13.43,13.64,25943.0,13.43,13.64,13.43,13.64,25943.0
2015-07-07 13:00:00,13.62,13.63,13.52,13.62,23885.0,13.62,13.63,13.52,13.62,23885.0
2015-07-07 13:30:00,13.62,13.68,13.57,13.6,23900.0,13.62,13.68,13.57,13.6,23900.0
2015-07-07 14:00:00,13.61,13.64,13.52,13.56,26465.0,13.61,13.64,13.52,13.56,26465.0
2015-07-07 14:30:00,13.57,13.73,13.55,13.73,32348.0,13.57,13.73,13.55,13.73,32348.0
2015-07-07 15:00:00,13.75,13.76,13.67,13.73,35046.0,13.75,13.76,13.67,13.73,35046.0
2015-07-07 15:30:00,13.74,13.75,13.7,13.72,82562.0,13.74,13.75,13.7,13.72,82562.0
2015-07-08 09:30:00,13.77,13.77,13.47,13.57,30513.0,13.77,13.77,13.47,13.57,30513.0
2015-07-08 10:00:00,13.54,13.55,13.45,13.47,28470.0,13.54,13.55,13.45,13.47,28470.0
2015-07-08 10:30:00,13.46,13.5,13.42,13.46,15090.0,13.46,13.5,13.42,13.46,15090.0
2015-07-08 11:00:00,13.44,13.44,13.3,13.36,38876.0,13.44,13.44,13.3,13.36,38876.0
2015-07-08 11:30:00,13.36,13.39,13.3,13.31,21225.0,13.36,13.39,13.3,13.31,21225.0
2015-07-08 12:00:00,13.33,13.41,13.29,13.41,23406.0,13.33,13.41,13.29,13.41,23406.0
2015-07-08 12:30:00,13.4,13.6,13.38,13.6,61521.0,13.4,13.6,13.38,13.6,61521.0
2015-07-08 13:00:00,13.6,13.67,13.58,13.67,77768.0,13.6,13.67,13.58,13.67,77768.0
2015-07-08 13:30:00,13.68,13.68,13.56,13.57,28966.0,13.68,13.68,13.56,13.57,28966.0
2015-07-08 14:00:00,13.57,13.59,13.48,13.52,18059.0,13.57,13.59,13.48,13.52,18059.0
2015-07-08 14:30:00,13.51,13.54,13.44,13.46,23659.0,13.51,13.54,13.44,13.46,23659.0
2015-07-08 15:00:00,13.47,13.52,13.44,13.44,23182.0,13.47,13.52,13.44,13.44,23182.0
2015-07-08 15:30:00,13.43,13.5,13.41,13.43,157419.0,13.43,13.5,13.41,13.43,157419.0
2015-07-09 09:30:00,13.57,13.61,13.4,13.44,55203.0,13.57,13.61,13.4,13.44,55203.0
2015-07-09 10:00:00,13.45,13.5,13.39,13.41,33664.0,13.45,13.5,13.39,13.41,33664.0
2015-07-09 10:30:00,13.42,13.49,13.4,13.49,19452.0,13.42,13.49,13.4,13.49,19452.0
2015-07-09 11:00:00,13.48,13.5,13.39,13.39,38902.0,13.48,13.5,13.39,13.39,38902.0
2015-07-09 11:30:00,13.41,13.44,13.37,13.37,14628.0,13.41,13.44,13.37,13.37,14628.0
2015-07-09 12:00:00,13.36,13.42,13.35,13.41,13970.0,13.36,13.42,13.35,13.41,13970.0
2015-07-09 12:30:00,13.39,13.4,13.36,13.36,8928.0,13.39,13.4,13.36,13.36,8928.0
2015-07-09 13:00:00,13.36,13.41,13.34,13.35,22235.0,13.36,13.41,13.34,13.35,22235.0
2015-07-09 13:30:00,13.35,13.41,13.34,13.38,14731.0,13.35,13.41,13.34,13.38,14731.0
2015-07-09 14:00:00,13.38,13.38,13.23,13.25,27225.0,13.38,13.38,13.23,13.25,27225.0
2015-07-09 14:30:00,13.23,13.24,13.19,13.24,41280.0,13.23,13.24,13.19,13.24,41280.0
2015-07-09 15:00:00,13.23,13.24,13.21,13.21,46028.0,13.23,13.24,13.21,13.21,46028.0
2015-07-09 15:30:00,13.21,13.22,13.11,13.12,172872.0,13.21,13.22,13.11,13.12,172872.0
2015-07-10 09:30:00,13.28,13.39,13.24,13.27,36475.0,13.28,13.39,13.24,13.27,36475.0
2015-07-10 10:00:00,13.27,13.35,13.25,13.25,21660.0,13.27,13.35,13.25,13.25,21660.0
2015-07-10 10:30:00,13.25,13.34,13.2,13.32,26623.0,13.25,13.34,13.2,13.32,26623.0
2015-07-10 11:00:00,13.34,13.36,13.25,13.29,37191.0,13.34,13.36,13.25,13.29,37191.0
2015-07-10 11:30:00,13.3,13.33,13.25,13.27,20754.0,13.3,13.33,13.25,13.27,20754.0
2015-07-10 12:00:00,13.27,13.27,13.21,13.23,30594.0,13.27,13.27,13.21,13.23,30594.0
2015-07-10 12:30:00,13.23,13.24,13.21,13.24,21400.0,13.23,13.24,13.21,13.24,21400.0
2015-07-10 13:00:00,13.23,13.3,13.22,13.28,59548.0,13.23,13.3,13.22,13.28,59548.0
2015-07-10 13:30:00,13.28,13.29,13.23,13.28,12467.0,13.28,13.29,13.23,13.28,12467.0
2015-07-10 14:00:00,13.27,13.3,13.26,13.29,16930.0,13.27,13.3,13.26,13.29,16930.0
2015-07-10 14:30:00,13.29,13.34,13.28,13.34,17793.0,13.29,13.34,13.28,13.34,17793.0
2015-07-10 15:00:00,13.34,13.39,13.32,13.37,47230.0,13.34,13.39,13.32,13.37,47230.0
2015-07-10 15:30:00,13.37,13.4,13.35,13.35,101707.0,13.37,13.4,13.35,13.35,101707.0
2015-07-13 09:30:00,13.39,13.48,13.26,13.36,46967.0,13.39,13.48,13.26,13.36,46967.0
2015-07-13 10:00:00,13.36,13.45,13.36,13.41,7948.0,13.36,13.45,13.36,13.41,7948.0
2015-07-13 10:30:00,13.42,13.42,13.37,13.37,14409.0,13.42,13.42,13.37,13.37,14409.0
2015-07-13 11:00:00,13.38,13.39,13.32,13.36,19013.0,13.38,13.39,13.32,13.36,19013.0
2015-07-13 11:30:00,13.36,13.38,13.35,13.36,10784.0,13.36,13.38,13.35,13.36,10784.0
2015-07-13 12:00:00,13.37,13.41,13.36,13.39,16900.0,13.37,13.41,13.36,13.39,16900.0
2015-07-13 12:30:00,13.38,13.41,13.36,13.41,10139.0,13.38,13.41,13.36,13.41,10139.0
2015-07-13 13:00:00,13.41,13.46,13.4,13.42,40541.0,13.41,13.46,13.4,13.42,40541.0
2015-07-13 13:30:00,13.42,13.45,13.42,13.45,18915.0,13.42,13.45,13.42,13.45,18915.0
2015-07-13 14:00:00,13.45,13.47,13.44,13.46,23797.0,13.45,13.47,13.44,13.46,23797.0
2015-07-13 14:30:00,13.45,13.51,13.45,13.5,71088.0,13.45,13.51,13.45,13.5,71088.0
2015-07-13 15:00:00,13.5,13.52,13.48,13.5,90548.0,13.5,13.52,13.48,13.5,90548.0
2015-07-13 15:30:00,13.5,13.5,13.48,13.5,114935.0,13.5,13.5,13.48,13.5,114935.0
2015-07-14 09:30:00,13.56,13.56,13.47,13.56,21277.0,13.56,13.56,13.47,13.56,21277.0
2015-07-14 10:00:00,13.54,13.55,13.46,13.48,22804.0,13.54,13.55,13.46,13.48,22804.0
2015-07-14 10:30:00,13.51,13.52,13.48,13.51,24868.0,13.51,13.52,13.48,13.51,24868.0
2015-07-14 11:00:00,13.51,13.54,13.48,13.52,23984.0,13.51,13.54,13.48,13.52,23984.0
2015-07-14 11:30:00,13.54,13.57,13.5,13.55,21857.0,13.54,13.57,13.5,13.55,21857.0
2015-07-14 12:00:00,13.55,13.56,13.52,13.52,10400.0,13.55,13.56,13.52,13.52,10400.0
2015-07-14 12:30:00,13.52,13.52,13.48,13.48,14639.0,13.52,13.52,13.48,13.48,14639.0
2015-07-14 13:00:00,13.47,13.47,13.38,13.39,23068.0,13.47,13.47,13.38,13.39,23068.0
2015-07-14 13:30:00,13.38,13.41,13.33,13.4,37888.0,13.38,13.41,13.33,13.4,37888.0
2015-07-14 14:00:00,13.4,13.45,13.4,13.45,20633.0,13.4,13.45,13.4,13.45,20633.0
2015-07-14 14:30:00,13.45,13.46,13.44,13.44,38197.0,13.45,13.46,13.44,13.44,38197.0
2015-07-14 15:00:00,13.43,13.49,13.43,13.45,42479.0,13.43,13.49,13.43,13.45,42479.0
2015-07-14 15:30:00,13.45,13.46,13.42,13.45,109722.0,13.45,13.46,13.42,13.45,109722.0
2015-07-15 09:30:00,13.41,13.56,13.26,13.32,34510.0,13.41,13.56,13.26,13.32,34510.0
2015-07-15 10:00:00,13.31,13.32,13.25,13.28,24425.0,13.31,13.32,13.25,13.28,24425.0
2015-07-15 10:30:00,13.27,13.31,13.26,13.29,24196.0,13.27,13.31,13.26,13.29,24196.0
2015-07-15 11:00:00,13.29,13.3,13.21,13.21,24661.0,13.29,13.3,13.21,13.21,24661.0
2015-07-15 11:30:00,13.21,13.23,13.18,13.22,26685.0,13.21,13.23,13.18,13.22,26685.0
2015-07-15 12:00:00,13.22,13.26,13.19,13.25,20421.0,13.22,13.26,13.19,13.25,20421.0
2015-07-15 12:30:00,13.24,13.25,13.2,13.23,16193.0,13.24,13.25,13.2,13.23,16193.0
2015-07-15 13:00:00,13.23,13.23,13.16,13.19,23736.0,13.23,13.23,13.16,13.19,23736.0
2015-07-15 13:30:00,13.19,13.22,13.17,13.21,47977.0,13.19,13.22,13.17,13.21,47977.0
2015-07-15 14:00:00,13.21,13.25,13.13,13.17,35376.0,13.21,13.25,13.13,13.17,35376.0
2015-07-15 14:30:00,13.16,13.17,13.09,13.1,39293.0,13.16,13.17,13.09,13.1,39293.0
2015-07-15 15:00:00,13.1,13.1,13.09,13.1,30848.0,13.1,13.1,13.09,13.1,30848.0
2015-07-15 15:30:00,13.1,13.1,13.05,13.08,148890.0,13.1,13.1,13.05,13.08,148890.0
2015-07-16 09:30:00,13.04,13.1,12.9,13.04,99131.0,13.04,13.1,12.9,13.04,99131.0
2015-07-16 10:00:00,13.04,13.06,12.95,12.95,61074.0,13.04,13.06,12.95,12.95,61074.0
2015-07-16 10:30:00,12.95,12.96,12.87,12.87,43109.0,12.95,12.96,12.87,12.87,43109.0
2015-07-16 11:00:00,12.88,12.89,12.77,12.78,63502.0,12.88,12.89,12.77,12.78,63502.0
2015-07-16 11:30:00,12.78,12.81,12.74,12.76,75221.0,12.78,12.81,12.74,12.76,75221.0
2015-07-16 12:00:00,12.76,12.9,12.76,12.89,38650.0,12.76,12.9,12.76,12.89,38650.0
2015-07-16 12:30:00,12.89,12.95,12.88,12.88,42701.0,12.89,12.95,12.88,12.88,42701.0
2015-07-16 13:00:00,12.89,12.9,12.81,12.83,55855.0,12.89,12.9,12.81,12.83,55855.0
2015-07-16 13:30:00,12.83,12.85,12.8,12.81,41972.0,12.83,12.85,12.8,12.81,41972.0
2015-07-16 14:00:00,12.81,12.87,12.78,12.87,35984.0,12.81,12.87,12.78,12.87,35984.0
2015-07-16 14:30:00,12.88,12.89,12.85,12.89,38790.0,12.88,12.89,12.85,12.89,38790.0
2015-07-16 15:00:00,12.89,12.95,12.89,12.93,52469.0,12.89,12.95,12.89,12.93,52469.0
2015-07-16 15:30:00,12.93,12.95,12.86,12.88,142025.0,12.93,12.95,12.86,12.88,142025.0
2015-07-17 09:30:00,12.93,12.99,12.8,12.95,71116.0,12.93,12.99,12.8,12.95,71116.0
2015-07-17 10:00:00,12.96,13.0,12.89,12.92,22304.0,12.96,13.0,12.89,12.92,22304.0
2015-07-17 10:30:00,12.93,13.0,12.92,12.95,51894.0,12.93,13.0,12.92,12.95,51894.0
2015-07-17 11:00:00,12.95,13.01,12.94,12.95,32365.0,12.95,13.01,12.94,12.95,32365.0
2015-07-17 11:30:00,12.96,12.99,12.95,12.96,23258.0,12.96,12.99,12.95,12.96,23258.0
2015-07-17 12:00:00,12.96,13.11,12.96,13.11,118503.0,12.96,13.11,12.96,13.11,118503.0
2015-07-17 12:30:00,13.11,13.23,13.1,13.16,157723.0,13.11,13.23,13.1,13.16,157723.0
2015-07-17 13:00:00,13.18,13.21,13.12,13.17,43348.0,13.18,13.21,13.12,13.17,43348.0
2015-07-17 13:30:00,13.17,13.19,13.11,13.11,39262.0,13.17,13.19,13.11,13.11,39262.0
2015-07-17 14:00:00,13.12,13.16,13.06,13.08,67310.0,13.12,13.16,13.06,13.08,67310.0
2015-07-17 14:30:00,13.07,13.08,13.0,13.03,48330.0,13.07,13.08,13.0,13.03,48330.0
2015-07-17 15:00:00,13.05,13.06,13.0,13.03,56048.0,13.05,13.06,13.0,13.03,56048.0
2015-07-17 15:30:00,13.03,13.06,13.0,13.04,175212.0,13.03,13.06,13.0,13.04,175212.0
2015-07-20 09:30:00,13.1,13.19,12.92,13.13,34951.0,13.1,13.19,12.92,13.13,34951.0
2015-07-20 10:00:00,13.12,13.12,13.03,13.11,63625.0,13.12,13.12,13.03,13.11,63625.0
2015-07-20 10:30:00,13.09,13.19,13.08,13.19,65233.0,13.09,13.19,13.08,13.19,65233.0
2015-07-20 11:00:00,13.19,13.2,13.12,13.13,25912.0,13.19,13.2,13.12,13.13,25912.0
2015-07-20 11:30:00,13.13,13.19,13.1,13.17,65516.0,13.13,13.19,13.1,13.17,65516.0
2015-07-20 12:00:00,13.18,13.19,13.12,13.14,26954.0,13.18,13.19,13.12,13.14,26954.0
2015-07-20 12:30:00,13.14,13.15,13.11,13.12,28535.0,13.14,13.15,13.11,13.12,28535.0
2015-07-20 13:00:00,13.13,13.13,13.08,13.11,34086.0,13.13,13.13,13.08,13.11,34086.0
2015-07-20 13:30:00,13.1,13.1,13.04,13.07,56065.0,13.1,13.1,13.04,13.07,56065.0
2015-07-20 14:00:00,13.07,13.1,13.06,13.08,24703.0,13.07,13.1,13.06,13.08,24703.0
2015-07-20 14:30:00,13.08,13.08,13.04,13.05,34689.0,13.08,13.08,13.04,13.05,34689.0
2015-07-20 15:00:00,13.05,13.14,13.04,13.06,101065.0,13.05,13.14,13.04,13.06,101065.0
2015-07-20 15:30:00,13.07,13.09,12.84,12.99,340995.0,13.07,13.09,12.84,12.99,340995.0
2015-07-21 09:30:00,12.55,12.74,12.3,12.6,434605.0,12.55,12.74,12.3,12.6,434605.0
2015-07-21 10:00:00,12.61,12.87,12.42,12.83,284454.0,12.61,12.87,12.42,12.83,284454.0
2015-07-21 10:30:00,12.83,12.84,12.57,12.62,102649.0,12.83,12.84,12.57,12.62,102649.0
2015-07-21 11:00:00,12.61,12.71,12.59,12.7,76588.0,12.61,12.71,12.59,12.7,76588.0
2015-07-21 11:30:00,12.7,12.71,12.54,12.66,121170.0,12.7,12.71,12.54,12.66,121170.0
2015-07-21 12:00:00,12.66,13.04,12.64,12.88,173442.0,12.66,13.04,12.64,12.88,173442.0
2015-07-21 12:30:00,12.89,12.99,12.86,12.89,48600.0,12.89,12.99,12.86,12.89,48600.0
2015-07-21 13:00:00,12.9,13.01,12.9,12.99,79547.0,12.9,13.01,12.9,12.99,79547.0
2015-07-21 13:30:00,13.0,13.0,12.79,12.82,201977.0,13.0,13.0,12.79,12.82,201977.0
2015-07-21 14:00:00,12.81,12.85,12.73,12.81,159891.0,12.81,12.85,12.73,12.81,159891.0
2015-07-21 14:30:00,12.8,12.88,12.73,12.88,158030.0,12.8,12.88,12.73,12.88,158030.0
2015-07-21 15:00:00,12.88,12.96,12.87,12.92,284556.0,12.88,12.96,12.87,12.92,284556.0
2015-07-21 15:30:00,12.93,12.93,12.85,12.9,327931.0,12.93,12.93,12.85,12.9,327931.0
2015-07-22 09:30:00,12.75,12.75,12.55,12.71,79186.0,12.75,12.75,12.55,12.71,79186.0
2015-07-22 10:00:00,12.71,12.88,12.7,12.83,60953.0,12.71,12.88,12.7,12.83,60953.0
2015-07-22 10:30:00,12.83,12.9,12.8,12.88,63301.0,12.83,12.9,12.8,12.88,63301.0
2015-07-22 11:00:00,12.88,12.89,12.8,12.84,49167.0,12.88,12.89,12.8,12.84,49167.0
2015-07-22 11:30:00,12.84,12.86,12.82,12.84,45713.0,12.84,12.86,12.82,12.84,45713.0
2015-07-22 12:00:00,12.84,12.86,12.83,12.85,39184.0,12.84,12.86,12.83,12.85,39184.0
2015-07-22 12:30:00,12.86,12.94,12.85,12.94,34316.0,12.86,12.94,12.85,12.94,34316.0
2015-07-22 13:00:00,12.94,13.04,12.93,13.04,42525.0,12.94,13.04,12.93,13.04,42525.0
2015-07-22 13:30:00,13.04,13.1,13.01,13.1,55682.0,13.04,13.1,13.01,13.1,55682.0
2015-07-22 14:00:00,13.1,13.19,13.06,13.14,122196.0,13.1,13.19,13.06,13.14,122196.0
2015-07-22 14:30:00,13.14,13.18,13.13,13.16,53326.0,13.14,13.18,13.13,13.16,53326.0
2015-07-22 15:00:00,13.16,13.16,13.09,13.12,130854.0,13.16,13.16,13.09,13.12,130854.0
2015-07-22 15:30:00,13.13,13.28,13.12,13.22,399669.0,13.13,13.28,13.12,13.22,399669.0
2015-07-23 09:30:00,13.21,13.44,13.21,13.44,39677.0,13.21,13.44,13.21,13.44,39677.0
2015-07-23 10:00:00,13.44,13.54,13.42,13.47,67690.0,13.44,13.54,13.42,13.47,67690.0
2015-07-23 10:30:00,13.46,13.46,13.35,13.41,53811.0,13.46,13.46,13.35,13.41,53811.0
2015-07-23 11:00:00,13.4,13.47,13.28,13.28,56544.0,13.4,13.47,13.28,13.28,56544.0
2015-07-23 11:30:00,13.29,13.3,13.17,13.22,110021.0,13.29,13.3,13.17,13.22,110021.0
2015-07-23 12:00:00,13.2,13.25,13.12,13.25,61279.0,13.2,13.25,13.12,13.25,61279.0
2015-07-23 12:30:00,13.25,13.29,13.23,13.25,40708.0,13.25,13.29,13.23,13.25,40708.0
2015-07-23 13:00:00,13.25,13.31,13.24,13.31,37866.0,13.25,13.31,13.24,13.31,37866.0
2015-07-23 13:30:00,13.3,13.39,13.28,13.39,53717.0,13.3,13.39,13.28,13.39,53717.0
2015-07-23 14:00:00,13.4,13.42,13.27,13.28,48677.0,13.4,13.42,13.27,13.28,48677.0
2015-07-23 14:30:00,13.28,13.36,13.25,13.25,56069.0,13.28,13.36,13.25,13.25,56069.0
2015-07-23 15:00:00,13.26,13.29,13.2,13.28,81621.0,13.26,13.29,13.2,13.28,81621.0
2015-07-23 15:30:00,13.28,13.39,13.26,13.35,205694.0,13.28,13.39,13.26,13.35,205694.0
2015-07-24 09:30:00,13.3,13.3,13.1,13.1,47377.0,13.3,13.3,13.1,13.1,47377.0
2015-07-24 10:00:00,13.1,13.15,12.99,13.02,40300.0,13.1,13.15,12.99,13.02,40300.0
2015-07-24 10:30:00,13.02,13.09,13.0,13.09,38800.0,13.02,13.09,13.0,13.09,38800.0
2015-07-24 11:00:00,13.07,13.1,13.01,13.04,31952.0,13.07,13.1,13.01,13.04,31952.0
2015-07-24 11:30:00,13.03,13.06,13.0,13.05,25767.0,13.03,13.06,13.0,13.05,25767.0
2015-07-24 12:00:00,13.05,13.07,13.02,13.04,31325.0,13.05,13.07,13.02,13.04,31325.0
2015-07-24 12:30:00,13.03,13.06,13.01,13.05,21407.0,13.03,13.06,13.01,13.05,21407.0
2015-07-24 13:00:00,13.02,13.05,12.99,12.99,36568.0,13.02,13.05,12.99,12.99,36568.0
2015-07-24 13:30:00,12.99,13.05,12.96,13.04,45136.0,12.99,13.05,12.96,13.04,45136.0
2015-07-24 14:00:00,13.04,13.07,13.0,13.05,40366.0,13.04,13.07,13.0,13.05,40366.0
2015-07-24 14:30:00,13.05,13.11,13.04,13.1,41252.0,13.05,13.11,13.04,13.1,41252.0
2015-07-24 15:00:00,13.1,13.16,13.08,13.15,93417.0,13.1,13.16,13.08,13.15,93417.0
2015-07-24 15:30:00,13.16,13.19,13.09,13.11,202560.0,13.16,13.19,13.09,13.11,202560.0
2015-07-27 09:30:00,13.02,13.24,12.87,13.22,49344.0,13.02,13.24,12.87,13.22,49344.0
2015-07-27 10:00:00,13.22,13.28,13.17,13.28,56736.0,13.22,13.28,13.17,13.28,56736.0
2015-07-27 10:30:00,13.26,13.33,13.25,13.31,45233.0,13.26,13.33,13.25,13.31,45233.0
2015-07-27 11:00:00,13.31,13.35,13.17,13.18,55140.0,13.31,13.35,13.17,13.18,55140.0
2015-07-27 11:30:00,13.18,13.2,13.14,13.16,33499.0,13.18,13.2,13.14,13.16,33499.0
2015-07-27 12:00:00,13.16,13.18,13.13,13.17,25079.0,13.16,13.18,13.13,13.17,25079.0
2015-07-27 12:30:00,13.17,13.17,13.13,13.16,24036.0,13.17,13.17,13.13,13.16,24036.0
2015-07-27 13:00:00,13.16,13.19,13.15,13.15,11950.0,13.16,13.19,13.15,13.15,11950.0
2015-07-27 13:30:00,13.15,13.17,13.1,13.15,23232.0,13.15,13.17,13.1,13.15,23232.0
2015-07-27 14:00:00,13.15,13.18,13.13,13.15,35639.0,13.15,13.18,13.13,13.15,35639.0
2015-07-27 14:30:00,13.16,13.18,13.14,13.17,27325.0,13.16,13.18,13.14,13.17,27325.0
2015-07-27 15:00:00,13.17,13.19,13.14,13.15,42671.0,13.17,13.19,13.14,13.15,42671.0
2015-07-27 15:30:00,13.15,13.16,13.14,13.15,114307.0,13.15,13.16,13.14,13.15,114307.0
2015-07-28 09:30:00,13.18,13.19,12.95,13.1,35593.0,13.18,13.19,12.95,13.1,35593.0
2015-07-28 10:00:00,13.1,13.1,13.0,13.05,27849.0,13.1,13.1,13.0,13.05,27849.0
2015-07-28 10:30:00,13.04,13.09,13.03,13.09,16673.0,13.04,13.09,13.03,13.09,16673.0
2015-07-28 11:00:00,13.07,13.18,13.06,13.16,21997.0,13.07,13.18,13.06,13.16,21997.0
2015-07-28 11:30:00,13.17,13.17,13.14,13.16,14028.0,13.17,13.17,13.14,13.16,14028.0
2015-07-28 12:00:00,13.17,13.23,13.13,13.2,33737.0,13.17,13.23,13.13,13.2,33737.0
2015-07-28 12:30:00,13.2,13.29,13.17,13.2,39967.0,13.2,13.29,13.17,13.2,39967.0
2015-07-28 13:00:00,13.2,13.32,13.2,13.3,104608.0,13.2,13.32,13.2,13.3,104608.0
2015-07-28 13:30:00,13.31,13.41,13.28,13.4,78681.0,13.31,13.41,13.28,13.4,78681.0
2015-07-28 14:00:00,13.42,13.47,13.39,13.43,53667.0,13.42,13.47,13.39,13.43,53667.0
2015-07-28 14:30:00,13.43,13.53,13.43,13.52,115657.0,13.43,13.53,13.43,13.52,115657.0
2015-07-28 15:00:00,13.52,13.53,13.46,13.49,101259.0,13.52,13.53,13.46,13.49,101259.0
2015-07-28 15:30:00,13.5,13.57,13.47,13.54,450871.0,13.5,13.57,13.47,13.54,450871.0
2015-07-29 09:30:00,13.51,13.6,13.37,13.41,42416.0,13.51,13.6,13.37,13.41,42416.0
2015-07-29 10:00:00,13.39,13.46,13.35,13.35,34727.0,13.39,13.46,13.35,13.35,34727.0
2015-07-29 10:30:00,13.37,13.51,13.36,13.46,39912.0,13.37,13.51,13.36,13.46,39912.0
2015-07-29 11:00:00,13.45,13.48,13.42,13.45,27817.0,13.45,13.48,13.42,13.45,27817.0
2015-07-29 11:30:00,13.44,13.49,13.44,13.47,45832.0,13.44,13.49,13.44,13.47,45832.0
2015-07-29 12:00:00,13.47,13.47,13.44,13.46,21093.0,13.47,13.47,13.44,13.46,21093.0
2015-07-29 12:30:00,13.48,13.54,13.45,13.52,31225.0,13.48,13.54,13.45,13.52,31225.0
2015-07-29 13:00:00,13.51,13.52,13.46,13.5,48530.0,13.51,13.52,13.46,13.5,48530.0
2015-07-29 13:30:00,13.5,13.53,13.47,13.5,20108.0,13.5,13.53,13.47,13.5,20108.0
2015-07-29 14:00:00,13.51,13.54,13.42,13.47,43618.0,13.51,13.54,13.42,13.47,43618.0
2015-07-29 14:30:00,13.46,13.47,13.41,13.45,47579.0,13.46,13.47,13.41,13.45,47579.0
2015-07-29 15:00:00,13.46,13.46,13.37,13.38,32687.0,13.46,13.46,13.37,13.38,32687.0
2015-07-29 15:30:00,13.39,13.41,13.33,13.33,134412.0,13.39,13.41,13.33,13.33,134412.0
2015-07-30 09:30:00,13.25,13.42,13.22,13.34,18665.0,13.25,13.42,13.22,13.34,18665.0
2015-07-30 10:00:00,13.33,13.39,13.27,13.37,100625.0,13.33,13.39,13.27,13.37,100625.0
2015-07-30 10:30:00,13.36,13.41,13.19,13.19,66040.0,13.36,13.41,13.19,13.19,66040.0
2015-07-30 11:00:00,13.19,13.21,13.11,13.18,56402.0,13.19,13.21,13.11,13.18,56402.0
2015-07-30 11:30:00,13.18,13.28,13.18,13.21,36407.0,13.18,13.28,13.18,13.21,36407.0
2015-07-30 12:00:00,13.22,13.27,13.18,13.27,25545.0,13.22,13.27,13.18,13.27,25545.0
2015-07-30 12:30:00,13.27,13.27,13.18,13.25,28142.0,13.27,13.27,13.18,13.25,28142.0
2015-07-30 13:00:00,13.25,13.25,13.21,13.24,9945.0,13.25,13.25,13.21,13.24,9945.0
2015-07-30 13:30:00,13.23,13.24,13.15,13.17,28780.0,13.23,13.24,13.15,13.17,28780.0
2015-07-30 14:00:00,13.16,13.2,13.15,13.18,46793.0,13.16,13.2,13.15,13.18,46793.0
2015-07-30 14:30:00,13.19,13.2,13.18,13.2,40505.0,13.19,13.2,13.18,13.2,40505.0
2015-07-30 15:00:00,13.2,13.2,13.13,13.15,111196.0,13.2,13.2,13.13,13.15,111196.0
2015-07-30 15:30:00,13.15,13.15,13.11,13.13,147014.0,13.15,13.15,13.11,13.13,147014.0
2015-07-31 09:30:00,13.19,13.19,13.0,13.12,34310.0,13.19,13.19,13.0,13.12,34310.0
2015-07-31 10:00:00,13.13,13.22,13.12,13.18,27979.0,13.13,13.22,13.12,13.18,27979.0
2015-07-31 10:30:00,13.2,13.3,13.19,13.27,40633.0,13.2,13.3,13.19,13.27,40633.0
2015-07-31 11:00:00,13.27,13.27,13.18,13.19,45098.0,13.27,13.27,13.18,13.19,45098.0
2015-07-31 11:30:00,13.2,13.22,13.07,13.1,62903.0,13.2,13.22,13.07,13.1,62903.0
2015-07-31 12:00:00,13.11,13.21,13.1,13.2,27589.0,13.11,13.21,13.1,13.2,27589.0
2015-07-31 12:30:00,13.21,13.21,13.17,13.18,9487.0,13.21,13.21,13.17,13.18,9487.0
2015-07-31 13:00:00,13.18,13.22,13.18,13.18,20752.0,13.18,13.22,13.18,13.18,20752.0
2015-07-31 13:30:00,13.18,13.18,13.14,13.15,44416.0,13.18,13.18,13.14,13.15,44416.0
2015-07-31 14:00:00,13.16,13.21,13.14,13.16,24914.0,13.16,13.21,13.14,13.16,24914.0
2015-07-31 14:30:00,13.17,13.19,13.14,13.15,40612.0,13.17,13.19,13.14,13.15,40612.0
2015-07-31 15:00:00,13.15,13.16,13.08,13.08,54631.0,13.15,13.16,13.08,13.08,54631.0
2015-07-31 15:30:00,13.09,13.13,13.05,13.1,132915.0,13.09,13.13,13.05,13.1,132915.0
2015-08-03 09:30:00,13.03,13.17,13.0,13.12,42813.0,13.03,13.17,13.0,13.12,42813.0
2015-08-03 10:00:00,13.12,13.18,13.07,13.11,12909.0,13.12,13.18,13.07,13.11,12909.0
2015-08-03 10:30:00,13.1,13.14,13.06,13.12,33422.0,13.1,13.14,13.06,13.12,33422.0
2015-08-03 11:00:00,13.11,13.17,13.09,13.11,33288.0,13.11,13.17,13.09,13.11,33288.0
2015-08-03 11:30:00,13.11,13.13,13.09,13.12,35799.0,13.11,13.13,13.09,13.12,35799.0
2015-08-03 12:00:00,13.13,13.13,13.07,13.11,16569.0,13.13,13.13,13.07,13.11,16569.0
2015-08-03 12:30:00,13.11,13.11,13.02,13.07,39920.0,13.11,13.11,13.02,13.07,39920.0
2015-08-03 13:00:00,13.05,13.09,13.01,13.08,33253.0,13.05,13.09,13.01,13.08,33253.0
2015-08-03 13:30:00,13.08,13.11,13.05,13.1,30927.0,13.08,13.11,13.05,13.1,30927.0
2015-08-03 14:00:00,13.09,13.12,13.05,13.11,16653.0,13.09,13.12,13.05,13.11,16653.0
2015-08-03 14:30:00,13.11,13.13,13.08,13.1,32112.0,13.11,13.13,13.08,13.1,32112.0
2015-08-03 15:00:00,13.11,13.12,13.08,13.1,39854.0,13.11,13.12,13.08,13.1,39854.0
2015-08-03 15:30:00,13.1,13.11,13.0,13.06,247488.0,13.1,13.11,13.0,13.06,247488.0
2015-08-04 09:30:00,13.05,13.14,12.94,13.09,47860.0,13.05,13.14,12.94,13.09,47860.0
2015-08-04 10:00:00,13.09,13.1,13.01,13.04,16781.0,13.09,13.1,13.01,13.04,16781.0
2015-08-04 10:30:00,13.05,13.05,12.95,12.95,55572.0,13.05,13.05,12.95,12.95,55572.0
2015-08-04 11:00:00,12.95,13.03,12.95,13.02,50018.0,12.95,13.03,12.95,13.02,50018.0
2015-08-04 11:30:00,13.01,13.02,12.99,13.0,24659.0,13.01,13.02,12.99,13.0,24659.0
2015-08-04 12:00:00,13.0,13.05,12.99,13.0,37942.0,13.0,13.05,12.99,13.0,37942.0
2015-08-04 12:30:00,13.0,13.03,12.97,12.98,26200.0,13.0,13.03,12.97,12.98,26200.0
2015-08-04 13:00:00,12.98,13.02,12.97,13.02,11559.0,12.98,13.02,12.97,13.02,11559.0
2015-08-04 13:30:00,13.02,13.04,13.01,13.04,48273.0,13.02,13.04,13.01,13.04,48273.0
2015-08-04 14:00:00,13.05,13.06,13.01,13.04,22787.0,13.05,13.06,13.01,13.04,22787.0
2015-08-04 14:30:00,13.04,13.08,13.03,13.07,19963.0,13.04,13.08,13.03,13.07,19963.0
2015-08-04 15:00:00,13.08,13.12,13.08,13.1,36491.0,13.08,13.12,13.08,13.1,36491.0
2015-08-04 15:30:00,13.11,13.13,13.05,13.06,92070.0,13.11,13.13,13.05,13.06,92070.0
2015-08-05 09:30:00,13.15,13.5,13.15,13.5,50335.0,13.15,13.5,13.15,13.5,50335.0
2015-08-05 10:00:00,13.5,13.64,13.49,13.64,53505.0,13.5,13.64,13.49,13.64,53505.0
2015-08-05 10:30:00,13.64,13.76,13.63,13.74,74552.0,13.64,13.76,13.63,13.74,74552.0
2015-08-05 11:00:00,13.74,13.75,13.7,13.71,28161.0,13.74,13.75,13.7,13.71,28161.0
2015-08-05 11:30:00,13.71,13.72,13.52,13.57,41312.0,13.71,13.72,13.52,13.57,41312.0
2015-08-05 12:00:00,13.55,13.57,13.44,13.47,14600.0,13.55,13.57,13.44,13.47,14600.0
2015-08-05 12:30:00,13.47,13.55,13.44,13.5,12420.0,13.47,13.55,13.44,13.5,12420.0
2015-08-05 13:00:00,13.51,13.52,13.42,13.46,20806.0,13.51,13.52,13.42,13.46,20806.0
2015-08-05 13:30:00,13.47,13.53,13.45,13.52,14284.0,13.47,13.53,13.45,13.52,14284.0
2015-08-05 14:00:00,13.52,13.54,13.47,13.49,17745.0,13.52,13.54,13.47,13.49,17745.0
2015-08-05 14:30:00,13.49,13.52,13.41,13.43,21797.0,13.49,13.52,13.41,13.43,21797.0
2015-08-05 15:00:00,13.45,13.49,13.44,13.47,30106.0,13.45,13.49,13.44,13.47,30106.0
2015-08-05 15:30:00,13.46,13.55,13.43,13.52,127749.0,13.46,13.55,13.43,13.52,127749.0
2015-08-06 09:30:00,13.5,13.54,13.35,13.43,24568.0,13.5,13.54,13.35,13.43,24568.0
2015-08-06 10:00:00,13.43,13.44,13.3,13.36,24553.0,13.43,13.44,13.3,13.36,24553.0
2015-08-06 10:30:00,13.35,13.45,13.33,13.37,22087.0,13.35,13.45,13.33,13.37,22087.0
2015-08-06 11:00:00,13.36,13.36,13.26,13.28,16058.0,13.36,13.36,13.26,13.28,16058.0
2015-08-06 11:30:00,13.26,13.27,13.21,13.21,12650.0,13.26,13.27,13.21,13.21,12650.0
2015-08-06 12:00:00,13.22,13.3,13.22,13.22,21843.0,13.22,13.3,13.22,13.22,21843.0
2015-08-06 12:30:00,13.22,13.29,13.14,13.21,19633.0,13.22,13.29,13.14,13.21,19633.0
2015-08-06 13:00:00,13.2,13.4,13.19,13.4,46476.0,13.2,13.4,13.19,13.4,46476.0
2015-08-06 13:30:00,13.4,13.4,13.35,13.37,14432.0,13.4,13.4,13.35,13.37,14432.0
2015-08-06 14:00:00,13.38,13.48,13.37,13.47,15463.0,13.38,13.48,13.37,13.47,15463.0
2015-08-06 14:30:00,13.46,13.46,13.37,13.4,26434.0,13.46,13.46,13.37,13.4,26434.0
2015-08-06 15:00:00,13.39,13.41,13.33,13.33,25465.0,13.39,13.41,13.33,13.33,25465.0
2015-08-06 15:30:00,13.32,13.36,13.3,13.34,112723.0,13.32,13.36,13.3,13.34,112723.0
2015-08-07 09:30:00,13.22,13.36,13.21,13.36,25490.0,13.22,13.36,13.21,13.36,25490.0
2015-08-07 10:00:00,13.34,13.37,13.27,13.31,32865.0,13.34,13.37,13.27,13.31,32865.0
2015-08-07 10:30:00,13.31,13.34,13.27,13.3,17877.0,13.31,13.34,13.27,13.3,17877.0
2015-08-07 11:00:00,13.3,13.4,13.3,13.32,22687.0,13.3,13.4,13.3,13.32,22687.0
2015-08-07 11:30:00,13.32,13.36,13.26,13.3,32509.0,13.32,13.36,13.26,13.3,32509.0
2015-08-07 12:00:00,13.31,13.34,13.26,13.31,26377.0,13.31,13.34,13.26,13.31,26377.0
2015-08-07 12:30:00,13.32,13.33,13.27,13.3,10602.0,13.32,13.33,13.27,13.3,10602.0
2015-08-07 13:00:00,13.31,13.33,13.27,13.3,19585.0,13.31,13.33,13.27,13.3,19585.0
2015-08-07 13:30:00,13.32,13.35,13.31,13.32,19560.0,13.32,13.35,13.31,13.32,19560.0
2015-08-07 14:00:00,13.34,13.37,13.3,13.33,28948.0,13.34,13.37,13.3,13.33,28948.0
2015-08-07 14:30:00,13.34,13.4,13.31,13.37,18120.0,13.34,13.4,13.31,13.37,18120.0
2015-08-07 15:00:00,13.36,13.4,13.33,13.38,29793.0,13.36,13.4,13.33,13.38,29793.0
2015-08-07 15:30:00,13.39,13.5,13.38,13.48,136802.0,13.39,13.5,13.38,13.48,136802.0
2015-08-10 09:30:00,13.56,13.71,13.56,13.67,33704.0,13.56,13.71,13.56,13.67,33704.0
2015-08-10 10:00:00,13.68,13.73,13.64,13.73,19649.0,13.68,13.73,13.64,13.73,19649.0
2015-08-10 10:30:00,13.73,13.75,13.7,13.72,22259.0,13.73,13.75,13.7,13.72,22259.0
2015-08-10 11:00:00,13.72,13.79,13.72,13.75,27449.0,13.72,13.79,13.72,13.75,27449.0
2015-08-10 11:30:00,13.76,13.79,13.72,13.77,33178.0,13.76,13.79,13.72,13.77,33178.0
2015-08-10 12:00:00,13.79,13.82,13.78,13.82,20614.0,13.79,13.82,13.78,13.82,20614.0
2015-08-10 12:30:00,13.82,13.89,13.82,13.86,20872.0,13.82,13.89,13.82,13.86,20872.0
2015-08-10 13:00:00,13.86,13.92,13.86,13.91,26279.0,13.86,13.92,13.86,13.91,26279.0
2015-08-10 13:30:00,13.92,13.95,13.88,13.92,30882.0,13.92,13.95,13.88,13.92,30882.0
2015-08-10 14:00:00,13.93,13.97,13.9,13.94,97548.0,13.93,13.97,13.9,13.94,97548.0
2015-08-10 14:30:00,13.94,13.95,13.88,13.9,52064.0,13.94,13.95,13.88,13.9,52064.0
2015-08-10 15:00:00,13.9,13.91,13.88,13.9,49203.0,13.9,13.91,13.88,13.9,49203.0
2015-08-10 15:30:00,13.9,13.96,13.84,13.95,174758.0,13.9,13.96,13.84,13.95,174758.0
2015-08-11 09:30:00,13.9,14.02,13.87,13.95,35862.0,13.9,14.02,13.87,13.95,35862.0
2015-08-11 10:00:00,13.94,14.2,13.9,14.09,57841.0,13.94,14.2,13.9,14.09,57841.0
2015-08-11 10:30:00,14.1,14.13,14.05,14.06,22932.0,14.1,14.13,14.05,14.06,22932.0
2015-08-11 11:00:00,14.07,14.08,13.89,13.89,21244.0,14.07,14.08,13.89,13.89,21244.0
2015-08-11 11:30:00,13.9,13.94,13.8,13.83,33951.0,13.9,13.94,13.8,13.83,33951.0
2015-08-11 12:00:00,13.83,13.87,13.79,13.81,16565.0,13.83,13.87,13.79,13.81,16565.0
2015-08-11 12:30:00,13.81,13.84,13.67,13.67,13806.0,13.81,13.84,13.67,13.67,13806.0
2015-08-11 13:00:00,13.68,13.69,13.62,13.65,25796.0,13.68,13.69,13.62,13.65,25796.0
2015-08-11 13:30:00,13.64,13.68,13.62,13.63,10654.0,13.64,13.68,13.62,13.63,10654.0
2015-08-11 14:00:00,13.62,13.64,13.56,13.6,36364.0,13.62,13.64,13.56,13.6,36364.0
2015-08-11 14:30:00,13.61,13.61,13.53,13.56,39223.0,13.61,13.61,13.53,13.56,39223.0
2015-08-11 15:00:00,13.57,13.63,13.57,13.63,19925.0,13.57,13.63,13.57,13.63,19925.0
2015-08-11 15:30:00,13.63,13.66,13.58,13.6,90790.0,13.63,13.66,13.58,13.6,90790.0
2015-08-12 09:30:00,13.5,13.56,13.3,13.37,38890.0,13.5,13.56,13.3,13.37,38890.0
2015-08-12 10:00:00,13.36,13.38,13.25,13.27,44706.0,13.36,13.38,13.25,13.27,44706.0
2015-08-12 10:30:00,13.27,13.4,13.22,13.24,19044.0,13.27,13.4,13.22,13.24,19044.0
2015-08-12 11:00:00,13.23,13.33,13.23,13.31,22356.0,13.23,13.33,13.23,13.31,22356.0
2015-08-12 11:30:00,13.32,13.33,13.26,13.26,15330.0,13.32,13.33,13.26,13.26,15330.0
2015-08-12 12:00:00,13.25,13.33,13.23,13.33,20404.0,13.25,13.33,13.23,13.33,20404.0
2015-08-12 12:30:00,13.33,13.42,13.31,13.38,20187.0,13.33,13.42,13.31,13.38,20187.0
2015-08-12 13:00:00,13.39,13.47,13.39,13.43,20388.0,13.39,13.47,13.39,13.43,20388.0
2015-08-12 13:30:00,13.43,13.61,13.43,13.6,25836.0,13.43,13.61,13.43,13.6,25836.0
2015-08-12 14:00:00,13.6,13.62,13.54,13.54,24680.0,13.6,13.62,13.54,13.54,24680.0
2015-08-12 14:30:00,13.54,13.66,13.53,13.66,17062.0,13.54,13.66,13.53,13.66,17062.0
2015-08-12 15:00:00,13.66,13.67,13.59,13.6,50137.0,13.66,13.67,13.59,13.6,50137.0
2015-08-12 15:30:00,13.6,13.62,13.51,13.51,93040.0,13.6,13.62,13.51,13.51,93040.0
2015-08-13 09:30:00,13.45,13.61,13.33,13.39,34205.0,13.45,13.61,13.33,13.39,34205.0
2015-08-13 10:00:00,13.38,13.49,13.32,13.49,17893.0,13.38,13.49,13.32,13.49,17893.0
2015-08-13 10:30:00,13.5,13.51,13.44,13.45,10932.0,13.5,13.51,13.44,13.45,10932.0
2015-08-13 11:00:00,13.44,13.45,13.35,13.35,10933.0,13.44,13.45,13.35,13.35,10933.0
2015-08-13 11:30:00,13.35,13.4,13.34,13.39,5791.0,13.35,13.4,13.34,13.39,5791.0
2015-08-13 12:00:00,13.39,13.5,13.39,13.5,13688.0,13.39,13.5,13.39,13.5,13688.0
2015-08-13 12:30:00,13.5,13.55,13.49,13.55,10823.0,13.5,13.55,13.49,13.55,10823.0
2015-08-13 13:00:00,13.55,13.61,13.54,13.59,24634.0,13.55,13.61,13.54,13.59,24634.0
2015-08-13 13:30:00,13.59,13.6,13.5,13.52,8370.0,13.59,13.6,13.5,13.52,8370.0
2015-08-13 14:00:00,13.52,13.54,13.49,13.5,9200.0,13.52,13.54,13.49,13.5,9200.0
2015-08-13 14:30:00,13.51,13.56,13.51,13.56,10853.0,13.51,13.56,13.51,13.56,10853.0
2015-08-13 15:00:00,13.56,13.57,13.46,13.46,19223.0,13.56,13.57,13.46,13.46,19223.0
2015-08-13 15:30:00,13.46,13.47,13.34,13.41,117856.0,13.46,13.47,13.34,13.41,117856.0
2015-08-14 09:30:00,13.45,13.5,13.34,13.42,34054.0,13.45,13.5,13.34,13.42,34054.0
2015-08-14 10:00:00,13.39,13.45,13.35,13.43,13985.0,13.39,13.45,13.35,13.43,13985.0
2015-08-14 10:30:00,13.44,13.44,13.37,13.38,13752.0,13.44,13.44,13.37,13.38,13752.0
2015-08-14 11:00:00,13.37,13.4,13.29,13.38,15186.0,13.37,13.4,13.29,13.38,15186.0
2015-08-14 11:30:00,13.39,13.44,13.37,13.43,8093.0,13.39,13.44,13.37,13.43,8093.0
2015-08-14 12:00:00,13.44,13.44,13.39,13.42,9472.0,13.44,13.44,13.39,13.42,9472.0
2015-08-14 12:30:00,13.4,13.43,13.35,13.4,12900.0,13.4,13.43,13.35,13.4,12900.0
2015-08-14 13:00:00,13.37,13.47,13.37,13.46,10531.0,13.37,13.47,13.37,13.46,10531.0
2015-08-14 13:30:00,13.46,13.49,13.44,13.47,7575.0,13.46,13.49,13.44,13.47,7575.0
2015-08-14 14:00:00,13.48,13.49,13.44,13.45,9095.0,13.48,13.49,13.44,13.45,9095.0
2015-08-14 14:30:00,13.45,13.48,13.45,13.46,7671.0,13.45,13.48,13.45,13.46,7671.0
2015-08-14 15:00:00,13.47,13.5,13.45,13.47,16769.0,13.47,13.5,13.45,13.47,16769.0
2015-08-14 15:30:00,13.47,13.48,13.43,13.46,55636.0,13.47,13.48,13.43,13.46,55636.0
2015-08-17 09:30:00,13.42,13.45,13.31,13.39,12680.0,13.42,13.45,13.31,13.39,12680.0
2015-08-17 10:00:00,13.38,13.38,13.25,13.29,80361.0,13.38,13.38,13.25,13.29,80361.0
2015-08-17 10:30:00,13.32,13.32,13.22,13.3,24689.0,13.32,13.32,13.22,13.3,24689.0
2015-08-17 11:00:00,13.31,13.42,13.31,13.39,22882.0,13.31,13.42,13.31,13.39,22882.0
2015-08-17 11:30:00,13.42,13.46,13.4,13.4,6999.0,13.42,13.46,13.4,13.4,6999.0
2015-08-17 12:00:00,13.43,13.47,13.4,13.47,5500.0,13.43,13.47,13.4,13.47,5500.0
2015-08-17 12:30:00,13.46,13.53,13.4,13.5,16300.0,13.46,13.53,13.4,13.5,16300.0
2015-08-17 13:00:00,13.5,13.64,13.5,13.64,28719.0,13.5,13.64,13.5,13.64,28719.0
2015-08-17 13:30:00,13.63,13.69,13.6,13.68,39516.0,13.63,13.69,13.6,13.68,39516.0
2015-08-17 14:00:00,13.67,13.8,13.64,13.8,78264.0,13.67,13.8,13.64,13.8,78264.0
2015-08-17 14:30:00,13.78,13.84,13.62,13.64,181974.0,13.78,13.84,13.62,13.64,181974.0
2015-08-17 15:00:00,13.65,13.68,13.61,13.63,75407.0,13.65,13.68,13.61,13.63,75407.0
2015-08-17 15:30:00,13.63,13.66,13.6,13.64,178040.0,13.63,13.66,13.6,13.64,178040.0
2015-08-18 09:30:00,13.63,13.63,13.5,13.59,179470.0,13.63,13.63,13.5,13.59,179470.0
2015-08-18 10:00:00,13.59,13.6,13.45,13.45,21170.0,13.59,13.6,13.45,13.45,21170.0
2015-08-18 10:30:00,13.5,13.53,13.39,13.41,51132.0,13.5,13.53,13.39,13.41,51132.0
2015-08-18 11:00:00,13.42,13.42,13.26,13.26,29023.0,13.42,13.42,13.26,13.26,29023.0
2015-08-18 11:30:00,13.26,13.26,13.12,13.15,53132.0,13.26,13.26,13.12,13.15,53132.0
2015-08-18 12:00:00,13.14,13.2,13.13,13.16,17349.0,13.14,13.2,13.13,13.16,17349.0
2015-08-18 12:30:00,13.15,13.15,13.02,13.06,56400.0,13.15,13.15,13.02,13.06,56400.0
2015-08-18 13:00:00,13.07,13.14,13.05,13.13,34821.0,13.07,13.14,13.05,13.13,34821.0
2015-08-18 13:30:00,13.14,13.14,13.08,13.09,16401.0,13.14,13.14,13.08,13.09,16401.0
2015-08-18 14:00:00,13.1,13.15,13.04,13.15,30139.0,13.1,13.15,13.04,13.15,30139.0
2015-08-18 14:30:00,13.15,13.16,13.07,13.1,43274.0,13.15,13.16,13.07,13.1,43274.0
2015-08-18 15:00:00,13.1,13.1,13.07,13.09,43657.0,13.1,13.1,13.07,13.09,43657.0
2015-08-18 15:30:00,13.08,13.1,13.02,13.08,183328.0,13.08,13.1,13.02,13.08,183328.0
2015-08-19 09:30:00,13.02,13.06,12.9,13.0,63015.0,13.02,13.06,12.9,13.0,63015.0
2015-08-19 10:00:00,13.0,13.07,12.95,13.0,19805.0,13.0,13.07,12.95,13.0,19805.0
2015-08-19 10:30:00,13.0,13.02,12.9,12.92,68923.0,13.0,13.02,12.9,12.92,68923.0
2015-08-19 11:00:00,12.92,12.93,12.84,12.86,38818.0,12.92,12.93,12.84,12.86,38818.0
2015-08-19 11:30:00,12.86,12.95,12.85,12.95,97353.0,12.86,12.95,12.85,12.95,97353.0
2015-08-19 12:00:00,12.94,12.96,12.92,12.95,18626.0,12.94,12.96,12.92,12.95,18626.0
2015-08-19 12:30:00,12.94,13.0,12.85,12.87,286003.0,12.94,13.0,12.85,12.87,286003.0
2015-08-19 13:00:00,12.89,12.96,12.86,12.93,284308.0,12.89,12.96,12.86,12.93,284308.0
2015-08-19 13:30:00,12.94,12.96,12.88,12.9,244237.0,12.94,12.96,12.88,12.9,244237.0
2015-08-19 14:00:00,12.89,13.01,12.89,12.93,96381.0,12.89,13.01,12.89,12.93,96381.0
2015-08-19 14:30:00,12.92,12.93,12.87,12.88,138294.0,12.92,12.93,12.87,12.88,138294.0
2015-08-19 15:00:00,12.87,12.92,12.86,12.89,66961.0,12.87,12.92,12.86,12.89,66961.0
2015-08-19 15:30:00,12.89,12.89,12.74,12.75,376457.0,12.89,12.89,12.74,12.75,376457.0
2015-08-20 09:30:00,12.55,12.63,12.49,12.52,107648.0,12.55,12.63,12.49,12.52,107648.0
2015-08-20 10:00:00,12.53,12.55,12.46,12.51,227037.0,12.53,12.55,12.46,12.51,227037.0
2015-08-20 10:30:00,12.51,12.55,12.49,12.52,47172.0,12.51,12.55,12.49,12.52,47172.0
2015-08-20 11:00:00,12.51,12.53,12.47,12.49,56216.0,12.51,12.53,12.47,12.49,56216.0
2015-08-20 11:30:00,12.48,12.55,12.48,12.52,64686.0,12.48,12.55,12.48,12.52,64686.0
2015-08-20 12:00:00,12.53,12.53,12.48,12.5,42810.0,12.53,12.53,12.48,12.5,42810.0
2015-08-20 12:30:00,12.5,12.53,12.45,12.47,100101.0,12.5,12.53,12.45,12.47,100101.0
2015-08-20 13:00:00,12.45,12.48,12.4,12.48,58928.0,12.45,12.48,12.4,12.48,58928.0
2015-08-20 13:30:00,12.48,12.54,12.46,12.46,33695.0,12.48,12.54,12.46,12.46,33695.0
2015-08-20 14:00:00,12.47,12.48,12.4,12.4,75097.0,12.47,12.48,12.4,12.4,75097.0
2015-08-20 14:30:00,12.4,12.42,12.34,12.38,128233.0,12.4,12.42,12.34,12.38,128233.0
2015-08-20 15:00:00,12.37,12.45,12.33,12.43,188772.0,12.37,12.45,12.33,12.43,188772.0
2015-08-20 15:30:00,12.44,12.5,12.42,12.44,283597.0,12.44,12.5,12.42,12.44,283597.0
2015-08-21 09:30:00,12.25,12.5,12.1,12.48,161849.0,12.25,12.5,12.1,12.48,161849.0
2015-08-21 10:00:00,12.47,12.5,12.38,12.44,28732.0,12.47,12.5,12.38,12.44,28732.0
2015-08-21 10:30:00,12.43,12.49,12.38,12.49,57424.0,12.43,12.49,12.38,12.49,57424.0
2015-08-21 11:00:00,12.5,12.55,12.44,12.55,89826.0,12.5,12.55,12.44,12.55,89826.0
2015-08-21 11:30:00,12.53,12.83,12.53,12.81,87065.0,12.53,12.83,12.53,12.81,87065.0
2015-08-21 12:00:00,12.8,12.96,12.76,12.94,79218.0,12.8,12.96,12.76,12.94,79218.0
2015-08-21 12:30:00,12.95,13.0,12.79,12.79,53873.0,12.95,13.0,12.79,12.79,53873.0
2015-08-21 13:00:00,12.79,12.98,12.79,12.98,44019.0,12.79,12.98,12.79,12.98,44019.0
2015-08-21 13:30:00,12.98,13.05,12.91,13.03,48665.0,12.98,13.05,12.91,13.03,48665.0
2015-08-21 14:00:00,13.04,13.06,12.94,13.02,48121.0,13.04,13.06,12.94,13.02,48121.0
2015-08-21 14:30:00,13.03,13.05,12.85,12.9,68655.0,13.03,13.05,12.85,12.9,68655.0
2015-08-21 15:00:00,12.88,12.9,12.8,12.84,121954.0,12.88,12.9,12.8,12.84,121954.0
2015-08-21 15:30:00,12.84,12.94,12.82,12.84,349130.0,12.84,12.94,12.82,12.84,349130.0
2015-08-24 09:30:00,12.27,12.67,12.22,12.49,115426.0,12.27,12.67,12.22,12.49,115426.0
2015-08-24 10:00:00,12.46,12.54,12.31,12.51,154288.0,12.46,12.54,12.31,12.51,154288.0
2015-08-24 10:30:00,12.51,12.72,12.37,12.7,122474.0,12.51,12.72,12.37,12.7,122474.0
2015-08-24 11:00:00,12.7,12.71,12.57,12.64,32538.0,12.7,12.71,12.57,12.64,32538.0
2015-08-24 11:30:00,12.63,12.93,12.63,12.88,50541.0,12.63,12.93,12.63,12.88,50541.0
2015-08-24 12:00:00,12.86,13.05,12.78,13.03,56276.0,12.86,13.05,12.78,13.03,56276.0
2015-08-24 12:30:00,13.02,13.08,12.96,13.07,82523.0,13.02,13.08,12.96,13.07,82523.0
2015-08-24 13:00:00,13.05,13.07,12.82,12.88,48377.0,13.05,13.07,12.82,12.88,48377.0
2015-08-24 13:30:00,12.86,12.92,12.77,12.8,39796.0,12.86,12.92,12.77,12.8,39796.0
2015-08-24 14:00:00,12.8,12.81,12.67,12.7,45241.0,12.8,12.81,12.67,12.7,45241.0
2015-08-24 14:30:00,12.7,12.75,12.52,12.54,59949.0,12.7,12.75,12.52,12.54,59949.0
2015-08-24 15:00:00,12.54,12.62,12.36,12.37,177777.0,12.54,12.62,12.36,12.37,177777.0
2015-08-24 15:30:00,12.37,12.64,12.36,12.49,226402.0,12.37,12.64,12.36,12.49,226402.0
2015-08-25 09:30:00,12.95,12.95,12.65,12.81,50644.0,12.95,12.95,12.65,12.81,50644.0
2015-08-25 10:00:00,12.74,12.86,12.71,12.78,35478.0,12.74,12.86,12.71,12.78,35478.0
2015-08-25 10:30:00,12.8,12.83,12.74,12.76,44441.0,12.8,12.83,12.74,12.76,44441.0
2015-08-25 11:00:00,12.76,12.86,12.76,12.86,30095.0,12.76,12.86,12.76,12.86,30095.0
2015-08-25 11:30:00,12.85,12.92,12.82,12.84,20767.0,12.85,12.92,12.82,12.84,20767.0
2015-08-25 12:00:00,12.85,12.99,12.85,12.97,17865.0,12.85,12.99,12.85,12.97,17865.0
2015-08-25 12:30:00,12.96,13.02,12.96,12.97,24994.0,12.96,13.02,12.96,12.97,24994.0
2015-08-25 13:00:00,12.97,12.99,12.78,12.81,47453.0,12.97,12.99,12.78,12.81,47453.0
2015-08-25 13:30:00,12.79,12.93,12.77,12.88,55504.0,12.79,12.93,12.77,12.88,55504.0
2015-08-25 14:00:00,12.88,12.91,12.81,12.85,30399.0,12.88,12.91,12.81,12.85,30399.0
2015-08-25 14:30:00,12.85,12.93,12.81,12.86,41219.0,12.85,12.93,12.81,12.86,41219.0
2015-08-25 15:00:00,12.88,12.88,12.81,12.82,78610.0,12.88,12.88,12.81,12.82,78610.0
2015-08-25 15:30:00,12.82,12.84,12.71,12.71,167707.0,12.82,12.84,12.71,12.71,167707.0
2015-08-26 09:30:00,12.91,12.94,12.71,12.76,31772.0,12.91,12.94,12.71,12.76,31772.0
2015-08-26 10:00:00,12.76,12.9,12.75,12.88,27582.0,12.76,12.9,12.75,12.88,27582.0
2015-08-26 10:30:00,12.9,12.93,12.77,12.79,44792.0,12.9,12.93,12.77,12.79,44792.0
2015-08-26 11:00:00,12.78,12.87,12.78,12.86,27730.0,12.78,12.87,12.78,12.86,27730.0
2015-08-26 11:30:00,12.88,12.93,12.82,12.9,25592.0,12.88,12.93,12.82,12.9,25592.0
2015-08-26 12:00:00,12.89,12.9,12.79,12.81,18593.0,12.89,12.9,12.79,12.81,18593.0
2015-08-26 12:30:00,12.8,12.83,12.73,12.79,34017.0,12.8,12.83,12.73,12.79,34017.0
2015-08-26 13:00:00,12.79,12.94,12.78,12.94,25525.0,12.79,12.94,12.78,12.94,25525.0
2015-08-26 13:30:00,12.93,12.97,12.87,12.93,42176.0,12.93,12.97,12.87,12.93,42176.0
2015-08-26 14:00:00,12.95,12.96,12.88,12.92,32495.0,12.95,12.96,12.88,12.92,32495.0
2015-08-26 14:30:00,12.92,13.04,12.91,13.02,46424.0,12.92,13.04,12.91,13.02,46424.0
2015-08-26 15:00:00,13.01,13.1,12.97,13.07,55521.0,13.01,13.1,12.97,13.07,55521.0
2015-08-26 15:30:00,13.08,13.12,13.05,13.11,140491.0,13.08,13.12,13.05,13.11,140491.0
2015-08-27 09:30:00,13.15,13.28,13.1,13.11,42153.0,13.15,13.28,13.1,13.11,42153.0
2015-08-27 10:00:00,13.09,13.13,13.01,13.07,24453.0,13.09,13.13,13.01,13.07,24453.0
2015-08-27 10:30:00,13.07,13.16,13.03,13.15,24108.0,13.07,13.16,13.03,13.15,24108.0
2015-08-27 11:00:00,13.14,13.15,13.12,13.15,33249.0,13.14,13.15,13.12,13.15,33249.0
2015-08-27 11:30:00,13.15,13.25,13.11,13.23,27887.0,13.15,13.25,13.11,13.23,27887.0
2015-08-27 12:00:00,13.23,13.28,13.21,13.26,60784.0,13.23,13.28,13.21,13.26,60784.0
2015-08-27 12:30:00,13.27,13.29,13.22,13.26,21432.0,13.27,13.29,13.22,13.26,21432.0
2015-08-27 13:00:00,13.26,13.3,13.15,13.19,36538.0,13.26,13.3,13.15,13.19,36538.0
2015-08-27 13:30:00,13.2,13.25,13.15,13.25,28109.0,13.2,13.25,13.15,13.25,28109.0
2015-08-27 14:00:00,13.24,13.25,13.1,13.16,36664.0,13.24,13.25,13.1,13.16,36664.0
2015-08-27 14:30:00,13.17,13.22,13.06,13.07,40281.0,13.17,13.22,13.06,13.07,40281.0
2015-08-27 15:00:00,13.07,13.12,13.01,13.12,30800.0,13.07,13.12,13.01,13.12,30800.0
2015-08-27 15:30:00,13.09,13.18,13.06,13.18,141722.0,13.09,13.18,13.06,13.18,141722.0
2015-08-28 09:30:00,13.14,13.33,13.0,13.25,29077.0,13.14,13.33,13.0,13.25,29077.0
2015-08-28 10:00:00,13.24,13.33,13.14,13.33,26168.0,13.24,13.33,13.14,13.33,26168.0
2015-08-28 10:30:00,13.33,13.38,13.27,13.34,30488.0,13.33,13.38,13.27,13.34,30488.0
2015-08-28 11:00:00,13.33,13.42,13.29,13.4,26017.0,13.33,13.42,13.29,13.4,26017.0
2015-08-28 11:30:00,13.4,13.45,13.25,13.3,28874.0,13.4,13.45,13.25,13.3,28874.0
2015-08-28 12:00:00,13.31,13.43,13.31,13.43,14324.0,13.31,13.43,13.31,13.43,14324.0
2015-08-28 12:30:00,13.44,13.49,13.44,13.46,13447.0,13.44,13.49,13.44,13.46,13447.0
2015-08-28 13:00:00,13.46,13.49,13.39,13.39,18244.0,13.46,13.49,13.39,13.39,18244.0
2015-08-28 13:30:00,13.37,13.41,13.32,13.38,24854.0,13.37,13.41,13.32,13.38,24854.0
2015-08-28 14:00:00,13.39,13.43,13.34,13.39,24773.0,13.39,13.43,13.34,13.39,24773.0
2015-08-28 14:30:00,13.39,13.41,13.34,13.38,23154.0,13.39,13.41,13.34,13.38,23154.0
2015-08-28 15:00:00,13.37,13.4,13.35,13.4,35432.0,13.37,13.4,13.35,13.4,35432.0
2015-08-28 15:30:00,13.39,13.46,13.35,13.46,135193.0,13.39,13.46,13.35,13.46,135193.0
2015-08-31 09:30:00,13.47,13.51,13.4,13.46,103920.0,13.47,13.51,13.4,13.46,103920.0
2015-08-31 10:00:00,13.46,13.5,13.44,13.49,29292.0,13.46,13.5,13.44,13.49,29292.0
2015-08-31 10:30:00,13.48,13.5,13.46,13.5,23700.0,13.48,13.5,13.46,13.5,23700.0
2015-08-31 11:00:00,13.49,13.55,13.46,13.53,43882.0,13.49,13.55,13.46,13.53,43882.0
2015-08-31 11:30:00,13.54,13.64,13.54,13.56,14954.0,13.54,13.64,13.54,13.56,14954.0
2015-08-31 12:00:00,13.57,13.62,13.54,13.62,14587.0,13.57,13.62,13.54,13.62,14587.0
2015-08-31 12:30:00,13.63,13.65,13.6,13.65,7700.0,13.63,13.65,13.6,13.65,7700.0
2015-08-31 13:00:00,13.65,13.67,13.55,13.55,22160.0,13.65,13.67,13.55,13.55,22160.0
2015-08-31 13:30:00,13.55,13.55,13.48,13.52,11900.0,13.55,13.55,13.48,13.52,11900.0
2015-08-31 14:00:00,13.53,13.53,13.39,13.46,13721.0,13.53,13.53,13.39,13.46,13721.0
2015-08-31 14:30:00,13.47,13.48,13.41,13.43,13330.0,13.47,13.48,13.41,13.43,13330.0
2015-08-31 15:00:00,13.42,13.47,13.38,13.41,34566.0,13.42,13.47,13.38,13.41,34566.0
2015-08-31 15:30:00,13.41,13.47,13.38,13.43,371434.0,13.41,13.47,13.38,13.43,371434.0
2015-09-01 09:30:00,13.22,13.44,12.96,13.37,60019.0,13.22,13.44,12.96,13.37,60019.0
2015-09-01 10:00:00,13.36,13.45,13.26,13.45,47488.0,13.36,13.45,13.26,13.45,47488.0
2015-09-01 10:30:00,13.47,13.6,13.46,13.57,53685.0,13.47,13.6,13.46,13.57,53685.0
2015-09-01 11:00:00,13.58,13.58,13.43,13.45,98429.0,13.58,13.58,13.43,13.45,98429.0
2015-09-01 11:30:00,13.44,13.51,13.42,13.42,34582.0,13.44,13.51,13.42,13.42,34582.0
2015-09-01 12:00:00,13.42,13.44,13.38,13.39,27228.0,13.42,13.44,13.38,13.39,27228.0
2015-09-01 12:30:00,13.39,13.4,13.26,13.28,48636.0,13.39,13.4,13.26,13.28,48636.0
2015-09-01 13:00:00,13.27,13.39,13.27,13.39,41411.0,13.27,13.39,13.27,13.39,41411.0
2015-09-01 13:30:00,13.38,13.41,13.34,13.35,25092.0,13.38,13.41,13.34,13.35,25092.0
2015-09-01 14:00:00,13.35,13.35,13.27,13.31,35458.0,13.35,13.35,13.27,13.31,35458.0
2015-09-01 14:30:00,13.3,13.38,13.3,13.32,30223.0,13.3,13.38,13.3,13.32,30223.0
2015-09-01 15:00:00,13.31,13.31,13.24,13.29,76187.0,13.31,13.31,13.24,13.29,76187.0
2015-09-01 15:30:00,13.28,13.31,13.19,13.24,199428.0,13.28,13.31,13.19,13.24,199428.0
2015-09-02 09:30:00,13.36,13.53,13.27,13.43,45011.0,13.36,13.53,13.27,13.43,45011.0
2015-09-02 10:00:00,13.44,13.5,13.34,13.39,18145.0,13.44,13.5,13.34,13.39,18145.0
2015-09-02 10:30:00,13.33,13.41,13.29,13.41,19616.0,13.33,13.41,13.29,13.41,19616.0
2015-09-02 11:00:00,13.41,13.43,13.37,13.4,16645.0,13.41,13.43,13.37,13.4,16645.0
2015-09-02 11:30:00,13.42,13.43,13.37,13.42,27090.0,13.42,13.43,13.37,13.42,27090.0
2015-09-02 12:00:00,13.42,13.43,13.37,13.39,31358.0,13.42,13.43,13.37,13.39,31358.0
2015-09-02 12:30:00,13.39,13.4,13.28,13.36,276873.0,13.39,13.4,13.28,13.36,276873.0
2015-09-02 13:00:00,13.36,13.47,13.35,13.46,41823.0,13.36,13.47,13.35,13.46,41823.0
2015-09-02 13:30:00,13.47,13.49,13.37,13.39,25225.0,13.47,13.49,13.37,13.39,25225.0
2015-09-02 14:00:00,13.37,13.51,13.37,13.51,25442.0,13.37,13.51,13.37,13.51,25442.0
2015-09-02 14:30:00,13.5,13.52,13.46,13.49,28246.0,13.5,13.52,13.46,13.49,28246.0
2015-09-02 15:00:00,13.49,13.54,13.46,13.51,42739.0,13.49,13.54,13.46,13.51,42739.0
2015-09-02 15:30:00,13.5,13.55,13.49,13.55,93739.0,13.5,13.55,13.49,13.55,93739.0
2015-09-03 09:30:00,13.53,13.68,13.46,13.64,33101.0,13.53,13.68,13.46,13.64,33101.0
2015-09-03 10:00:00,13.63,13.73,13.58,13.71,29713.0,13.63,13.73,13.58,13.71,29713.0
2015-09-03 10:30:00,13.73,13.76,13.67,13.76,25500.0,13.73,13.76,13.67,13.76,25500.0
2015-09-03 11:00:00,13.76,13.76,13.69,13.74,23046.0,13.76,13.76,13.69,13.74,23046.0
2015-09-03 11:30:00,13.74,13.78,13.74,13.77,28512.0,13.74,13.78,13.74,13.77,28512.0
2015-09-03 12:00:00,13.77,13.78,13.65,13.7,35367.0,13.77,13.78,13.65,13.7,35367.0
2015-09-03 12:30:00,13.69,13.69,13.62,13.66,14776.0,13.69,13.69,13.62,13.66,14776.0
2015-09-03 13:00:00,13.66,13.67,13.54,13.65,18897.0,13.66,13.67,13.54,13.65,18897.0
2015-09-03 13:30:00,13.65,13.67,13.61,13.63,27964.0,13.65,13.67,13.61,13.63,27964.0
2015-09-03 14:00:00,13.62,13.64,13.58,13.61,31518.0,13.62,13.64,13.58,13.61,31518.0
2015-09-03 14:30:00,13.62,13.65,13.57,13.63,81838.0,13.62,13.65,13.57,13.63,81838.0
2015-09-03 15:00:00,13.64,13.65,13.6,13.61,47426.0,13.64,13.65,13.6,13.61,47426.0
2015-09-03 15:30:00,13.6,13.66,13.58,13.59,181802.0,13.6,13.66,13.58,13.59,181802.0
2015-09-04 09:30:00,13.45,13.65,13.36,13.55,21356.0,13.45,13.65,13.36,13.55,21356.0
2015-09-04 10:00:00,13.58,13.6,13.53,13.53,16606.0,13.58,13.6,13.53,13.53,16606.0
2015-09-04 10:30:00,13.54,13.55,13.44,13.46,18357.0,13.54,13.55,13.44,13.46,18357.0
2015-09-04 11:00:00,13.49,13.52,13.4,13.51,14100.0,13.49,13.52,13.4,13.51,14100.0
2015-09-04 11:30:00,13.51,13.56,13.48,13.55,10174.0,13.51,13.56,13.48,13.55,10174.0
2015-09-04 12:00:00,13.56,13.62,13.56,13.61,18059.0,13.56,13.62,13.56,13.61,18059.0
2015-09-04 12:30:00,13.62,13.65,13.58,13.59,14778.0,13.62,13.65,13.58,13.59,14778.0
2015-09-04 13:00:00,13.6,13.64,13.57,13.64,19032.0,13.6,13.64,13.57,13.64,19032.0
2015-09-04 13:30:00,13.63,13.63,13.54,13.54,14277.0,13.63,13.63,13.54,13.54,14277.0
2015-09-04 14:00:00,13.54,13.55,13.46,13.5,12565.0,13.54,13.55,13.46,13.5,12565.0
2015-09-04 14:30:00,13.49,13.55,13.47,13.55,8142.0,13.49,13.55,13.47,13.55,8142.0
2015-09-04 15:00:00,13.55,13.56,13.51,13.55,14386.0,13.55,13.56,13.51,13.55,14386.0
2015-09-04 15:30:00,13.55,13.58,13.51,13.52,59749.0,13.55,13.58,13.51,13.52,59749.0
2015-09-08 09:30:00,13.65,13.8,13.65,13.77,30777.0,13.65,13.8,13.65,13.77,30777.0
2015-09-08 10:00:00,13.8,13.8,13.72,13.76,23646.0,13.8,13.8,13.72,13.76,23646.0
2015-09-08 10:30:00,13.78,13.8,13.71,13.8,12717.0,13.78,13.8,13.71,13.8,12717.0
2015-09-08 11:00:00,13.79,13.94,13.77,13.92,27347.0,13.79,13.94,13.77,13.92,27347.0
2015-09-08 11:30:00,13.92,13.98,13.89,13.9,12373.0,13.92,13.98,13.89,13.9,12373.0
2015-09-08 12:00:00,13.88,13.96,13.88,13.96,13305.0,13.88,13.96,13.88,13.96,13305.0
2015-09-08 12:30:00,13.97,13.97,13.93,13.93,8835.0,13.97,13.97,13.93,13.93,8835.0
2015-09-08 13:00:00,13.93,13.93,13.87,13.9,12701.0,13.93,13.93,13.87,13.9,12701.0
2015-09-08 13:30:00,13.9,13.99,13.9,13.96,20699.0,13.9,13.99,13.9,13.96,20699.0
2015-09-08 14:00:00,13.95,13.97,13.94,13.95,16021.0,13.95,13.97,13.94,13.95,16021.0
2015-09-08 14:30:00,13.96,13.98,13.93,13.94,22425.0,13.96,13.98,13.93,13.94,22425.0
2015-09-08 15:00:00,13.95,13.97,13.91,13.96,39057.0,13.95,13.97,13.91,13.96,39057.0
2015-09-08 15:30:00,13.95,13.98,13.91,13.91,134137.0,13.95,13.98,13.91,13.91,134137.0
2015-09-09 09:30:00,13.77,14.07,13.77,13.88,49645.0,13.77,14.07,13.77,13.88,49645.0
2015-09-09 10:00:00,13.89,13.89,13.62,13.67,41836.0,13.89,13.89,13.62,13.67,41836.0
2015-09-09 10:30:00,13.68,13.68,13.53,13.61,37497.0,13.68,13.68,13.53,13.61,37497.0
2015-09-09 11:00:00,13.6,13.83,13.6,13.81,107445.0,13.6,13.83,13.6,13.81,107445.0
2015-09-09 11:30:00,13.82,13.82,13.71,13.72,43729.0,13.82,13.82,13.71,13.72,43729.0
2015-09-09 12:00:00,13.73,13.8,13.71,13.78,38792.0,13.73,13.8,13.71,13.78,38792.0
2015-09-09 12:30:00,13.79,13.82,13.76,13.77,19569.0,13.79,13.82,13.76,13.77,19569.0
2015-09-09 13:00:00,13.77,13.83,13.75,13.78,23912.0,13.77,13.83,13.75,13.78,23912.0
2015-09-09 13:30:00,13.77,13.77,13.7,13.71,20442.0,13.77,13.77,13.7,13.71,20442.0
2015-09-09 14:00:00,13.72,13.77,13.7,13.71,20958.0,13.72,13.77,13.7,13.71,20958.0
2015-09-09 14:30:00,13.7,13.74,13.68,13.71,20484.0,13.7,13.74,13.68,13.71,20484.0
2015-09-09 15:00:00,13.7,13.73,13.67,13.71,41821.0,13.7,13.73,13.67,13.71,41821.0
2015-09-09 15:30:00,13.71,13.75,13.64,13.67,214377.0,13.71,13.75,13.64,13.67,214377.0
2015-09-10 09:30:00,13.68,13.85,13.61,13.61,11559.0,13.68,13.85,13.61,13.61,11559.0
2015-09-10 10:00:00,13.62,13.69,13.53,13.66,20884.0,13.62,13.69,13.53,13.66,20884.0
2015-09-10 10:30:00,13.69,13.88,13.69,13.81,15838.0,13.69,13.88,13.69,13.81,15838.0
2015-09-10 11:00:00,13.81,13.81,13.62,13.69,35453.0,13.81,13.81,13.62,13.69,35453.0
2015-09-10 11:30:00,13.7,13.76,13.66,13.76,41658.0,13.7,13.76,13.66,13.76,41658.0
2015-09-10 12:00:00,13.74,13.82,13.73,13.74,47570.0,13.74,13.82,13.73,13.74,47570.0
2015-09-10 12:30:00,13.74,13.78,13.7,13.7,12209.0,13.74,13.78,13.7,13.7,12209.0
2015-09-10 13:00:00,13.73,13.79,13.7,13.79,7955.0,13.73,13.79,13.7,13.79,7955.0
2015-09-10 13:30:00,13.78,13.83,13.72,13.72,8800.0,13.78,13.83,13.72,13.72,8800.0
2015-09-10 14:00:00,13.74,13.76,13.65,13.65,13884.0,13.74,13.76,13.65,13.65,13884.0
2015-09-10 14:30:00,13.66,13.7,13.6,13.61,11116.0,13.66,13.7,13.6,13.61,11116.0
2015-09-10 15:00:00,13.6,13.63,13.56,13.59,19389.0,13.6,13.63,13.56,13.59,19389.0
2015-09-10 15:30:00,13.58,13.62,13.54,13.62,47164.0,13.58,13.62,13.54,13.62,47164.0
2015-09-11 09:30:00,13.47,13.6,13.44,13.44,12641.0,13.47,13.6,13.44,13.44,12641.0
2015-09-11 10:00:00,13.43,13.45,13.35,13.36,84100.0,13.43,13.45,13.35,13.36,84100.0
2015-09-11 10:30:00,13.37,13.38,13.31,13.38,19871.0,13.37,13.38,13.31,13.38,19871.0
2015-09-11 11:00:00,13.36,13.47,13.36,13.47,7535.0,13.36,13.47,13.36,13.47,7535.0
2015-09-11 11:30:00,13.49,13.61,13.47,13.57,30314.0,13.49,13.61,13.47,13.57,30314.0
2015-09-11 12:00:00,13.55,13.66,13.54,13.65,9125.0,13.55,13.66,13.54,13.65,9125.0
2015-09-11 12:30:00,13.64,13.71,13.63,13.67,10561.0,13.64,13.71,13.63,13.67,10561.0
2015-09-11 13:00:00,13.67,13.67,13.54,13.54,6400.0,13.67,13.67,13.54,13.54,6400.0
2015-09-11 13:30:00,13.55,13.55,13.45,13.46,25222.0,13.55,13.55,13.45,13.46,25222.0
2015-09-11 14:00:00,13.47,13.49,13.42,13.49,16524.0,13.47,13.49,13.42,13.49,16524.0
2015-09-11 14:30:00,13.49,13.61,13.48,13.61,26615.0,13.49,13.61,13.48,13.61,26615.0
2015-09-11 15:00:00,13.61,13.64,13.61,13.62,16551.0,13.61,13.64,13.61,13.62,16551.0
2015-09-11 15:30:00,13.62,13.65,13.6,13.63,57865.0,13.62,13.65,13.6,13.63,57865.0
2015-09-14 09:30:00,13.65,13.75,13.57,13.58,13275.0,13.65,13.75,13.57,13.58,13275.0
2015-09-14 10:00:00,13.57,13.62,13.52,13.61,44595.0,13.57,13.62,13.52,13.61,44595.0
2015-09-14 10:30:00,13.61,13.65,13.59,13.63,5915.0,13.61,13.65,13.59,13.63,5915.0
2015-09-14 11:00:00,13.65,13.65,13.57,13.57,11000.0,13.65,13.65,13.57,13.57,11000.0
2015-09-14 11:30:00,13.57,13.61,13.51,13.61,9296.0,13.57,13.61,13.51,13.61,9296.0
2015-09-14 12:00:00,13.61,13.66,13.6,13.66,9546.0,13.61,13.66,13.6,13.66,9546.0
2015-09-14 12:30:00,13.65,13.67,13.61,13.62,6584.0,13.65,13.67,13.61,13.62,6584.0
2015-09-14 13:00:00,13.62,13.65,13.59,13.6,7250.0,13.62,13.65,13.59,13.6,7250.0
2015-09-14 13:30:00,13.6,13.65,13.6,13.61,4032.0,13.6,13.65,13.6,13.61,4032.0
2015-09-14 14:00:00,13.61,13.62,13.59,13.6,11589.0,13.61,13.62,13.59,13.6,11589.0
2015-09-14 14:30:00,13.61,13.63,13.6,13.61,10267.0,13.61,13.63,13.6,13.61,10267.0
2015-09-14 15:00:00,13.61,13.63,13.58,13.61,12706.0,13.61,13.63,13.58,13.61,12706.0
2015-09-14 15:30:00,13.62,13.68,13.6,13.65,75468.0,13.62,13.68,13.6,13.65,75468.0
2015-09-15 09:30:00,13.72,13.79,13.68,13.73,80808.0,13.72,13.79,13.68,13.73,80808.0
2015-09-15 10:00:00,13.76,13.76,13.64,13.65,68239.0,13.76,13.76,13.64,13.65,68239.0
2015-09-15 10:30:00,13.69,13.73,13.69,13.73,10140.0,13.69,13.73,13.69,13.73,10140.0
2015-09-15 11:00:00,13.74,13.74,13.66,13.66,7353.0,13.74,13.74,13.66,13.66,7353.0
2015-09-15 11:30:00,13.66,13.68,13.5,13.5,33453.0,13.66,13.68,13.5,13.5,33453.0
2015-09-15 12:00:00,13.5,13.5,13.46,13.47,40395.0,13.5,13.5,13.46,13.47,40395.0
2015-09-15 12:30:00,13.46,13.5,13.37,13.41,41714.0,13.46,13.5,13.37,13.41,41714.0
2015-09-15 13:00:00,13.4,13.41,13.36,13.38,32088.0,13.4,13.41,13.36,13.38,32088.0
2015-09-15 13:30:00,13.39,13.47,13.37,13.45,207949.0,13.39,13.47,13.37,13.45,207949.0
2015-09-15 14:00:00,13.45,13.47,13.3,13.35,44897.0,13.45,13.47,13.3,13.35,44897.0
2015-09-15 14:30:00,13.36,13.36,13.26,13.32,57197.0,13.36,13.36,13.26,13.32,57197.0
2015-09-15 15:00:00,13.31,13.32,13.24,13.28,99005.0,13.31,13.32,13.24,13.28,99005.0
2015-09-15 15:30:00,13.29,13.29,13.15,13.19,285852.0,13.29,13.29,13.15,13.19,285852.0
2015-09-16 09:30:00,13.13,13.17,12.71,12.73,76588.0,13.13,13.17,12.71,12.73,76588.0
2015-09-16 10:00:00,12.72,12.78,12.52,12.54,141001.0,12.72,12.78,12.52,12.54,141001.0
2015-09-16 10:30:00,12.54,12.67,12.46,12.46,93364.0,12.54,12.67,12.46,12.46,93364.0
2015-09-16 11:00:00,12.46,12.51,12.34,12.34,163291.0,12.46,12.51,12.34,12.34,163291.0
2015-09-16 11:30:00,12.34,12.41,12.29,12.32,113938.0,12.34,12.41,12.29,12.32,113938.0
2015-09-16 12:00:00,12.32,12.32,12.14,12.17,231443.0,12.32,12.32,12.14,12.17,231443.0
2015-09-16 12:30:00,12.16,12.21,12.1,12.1,85884.0,12.16,12.21,12.1,12.1,85884.0
2015-09-16 13:00:00,12.11,12.11,11.86,11.92,288781.0,12.11,12.11,11.86,11.92,288781.0
2015-09-16 13:30:00,11.94,12.08,11.86,11.88,169866.0,11.94,12.08,11.86,11.88,169866.0
2015-09-16 14:00:00,11.87,11.88,11.7,11.74,216839.0,11.87,11.88,11.7,11.74,216839.0
2015-09-16 14:30:00,11.74,11.88,11.66,11.67,212886.0,11.74,11.88,11.66,11.67,212886.0
2015-09-16 15:00:00,11.66,11.7,11.53,11.61,341421.0,11.66,11.7,11.53,11.61,341421.0
2015-09-16 15:30:00,11.61,11.77,11.46,11.71,780607.0,11.61,11.77,11.46,11.71,780607.0
2015-09-17 09:30:00,12.11,12.47,11.9,12.2,314972.0,12.11,12.47,11.9,12.2,314972.0
2015-09-17 10:00:00,12.2,12.3,12.01,12.1,165979.0,12.2,12.3,12.01,12.1,165979.0
2015-09-17 10:30:00,12.11,12.23,12.1,12.15,74574.0,12.11,12.23,12.1,12.15,74574.0
2015-09-17 11:00:00,12.14,12.21,12.11,12.21,84821.0,12.14,12.21,12.11,12.21,84821.0
2015-09-17 11:30:00,12.2,12.21,12.1,12.16,97986.0,12.2,12.21,12.1,12.16,97986.0
2015-09-17 12:00:00,12.16,12.18,12.1,12.14,96457.0,12.16,12.18,12.1,12.14,96457.0
2015-09-17 12:30:00,12.14,12.16,12.06,12.11,69234.0,12.14,12.16,12.06,12.11,69234.0
2015-09-17 13:00:00,12.1,12.14,12.08,12.12,43346.0,12.1,12.14,12.08,12.12,43346.0
2015-09-17 13:30:00,12.12,12.12,11.95,11.96,51797.0,12.12,12.12,11.95,11.96,51797.0
2015-09-17 14:00:00,11.96,12.03,11.86,11.94,88913.0,11.96,12.03,11.86,11.94,88913.0
2015-09-17 14:30:00,11.94,12.19,11.94,12.14,115744.0,11.94,12.19,11.94,12.14,115744.0
2015-09-17 15:00:00,12.14,12.19,12.06,12.07,98537.0,12.14,12.19,12.06,12.07,98537.0
2015-09-17 15:30:00,12.06,12.12,12.03,12.05,216498.0,12.06,12.12,12.03,12.05,216498.0
2015-09-18 09:30:00,11.91,12.06,11.86,11.98,121077.0,11.91,12.06,11.86,11.98,121077.0
2015-09-18 10:00:00,11.98,12.02,11.85,11.88,57420.0,11.98,12.02,11.85,11.88,57420.0
2015-09-18 10:30:00,11.89,11.91,11.81,11.88,53549.0,11.89,11.91,11.81,11.88,53549.0
2015-09-18 11:00:00,11.88,11.93,11.78,11.79,52188.0,11.88,11.93,11.78,11.79,52188.0
2015-09-18 11:30:00,11.78,11.85,11.78,11.79,60548.0,11.78,11.85,11.78,11.79,60548.0
2015-09-18 12:00:00,11.79,11.8,11.71,11.75,36097.0,11.79,11.8,11.71,11.75,36097.0
2015-09-18 12:30:00,11.74,11.8,11.73,11.77,35818.0,11.74,11.8,11.73,11.77,35818.0
2015-09-18 13:00:00,11.76,11.79,11.65,11.68,43773.0,11.76,11.79,11.65,11.68,43773.0
2015-09-18 13:30:00,11.68,11.7,11.6,11.62,38342.0,11.68,11.7,11.6,11.62,38342.0
2015-09-18 14:00:00,11.61,11.74,11.6,11.73,52127.0,11.61,11.74,11.6,11.73,52127.0
2015-09-18 14:30:00,11.73,11.76,11.68,11.7,76229.0,11.73,11.76,11.68,11.7,76229.0
2015-09-18 15:00:00,11.69,11.71,11.59,11.6,55838.0,11.69,11.71,11.59,11.6,55838.0
2015-09-18 15:30:00,11.59,11.64,11.54,11.64,274634.0,11.59,11.64,11.54,11.64,274634.0
2015-09-21 09:30:00,11.77,11.79,11.56,11.72,69139.0,11.77,11.79,11.56,11.72,69139.0
2015-09-21 10:00:00,11.71,11.78,11.69,11.72,37446.0,11.71,11.78,11.69,11.72,37446.0
2015-09-21 10:30:00,11.73,11.85,11.72,11.79,39416.0,11.73,11.85,11.72,11.79,39416.0
2015-09-21 11:00:00,11.79,11.81,11.68,11.69,22249.0,11.79,11.81,11.68,11.69,22249.0
2015-09-21 11:30:00,11.68,11.73,11.66,11.7,51456.0,11.68,11.73,11.66,11.7,51456.0
2015-09-21 12:00:00,11.7,11.71,11.53,11.54,63016.0,11.7,11.71,11.53,11.54,63016.0
2015-09-21 12:30:00,11.54,11.55,11.48,11.49,28054.0,11.54,11.55,11.48,11.49,28054.0
2015-09-21 13:00:00,11.5,11.53,11.46,11.52,28289.0,11.5,11.53,11.46,11.52,28289.0
2015-09-21 13:30:00,11.53,11.54,11.33,11.35,95015.0,11.53,11.54,11.33,11.35,95015.0
2015-09-21 14:00:00,11.34,11.38,11.31,11.34,58032.0,11.34,11.38,11.31,11.34,58032.0
2015-09-21 14:30:00,11.34,11.37,11.28,11.29,81447.0,11.34,11.37,11.28,11.29,81447.0
2015-09-21 15:00:00,11.29,11.3,11.26,11.28,99430.0,11.29,11.3,11.26,11.28,99430.0
2015-09-21 15:30:00,11.28,11.34,11.27,11.33,173343.0,11.28,11.34,11.27,11.33,173343.0
2015-09-22 09:30:00,11.26,11.33,11.19,11.19,53125.0,11.26,11.33,11.19,11.19,53125.0
2015-09-22 10:00:00,11.19,11.19,11.06,11.08,106578.0,11.19,11.19,11.06,11.08,106578.0
2015-09-22 10:30:00,11.09,11.09,10.94,10.95,146941.0,11.09,11.09,10.94,10.95,146941.0
2015-09-22 11:00:00,10.95,10.95,10.86,10.88,93709.0,10.95,10.95,10.86,10.88,93709.0
2015-09-22 11:30:00,10.88,10.91,10.86,10.9,67860.0,10.88,10.91,10.86,10.9,67860.0
2015-09-22 12:00:00,10.9,10.96,10.88,10.95,56806.0,10.9,10.96,10.88,10.95,56806.0
2015-09-22 12:30:00,10.95,10.96,10.88,10.89,35324.0,10.95,10.96,10.88,10.89,35324.0
2015-09-22 13:00:00,10.9,10.91,10.86,10.87,103194.0,10.9,10.91,10.86,10.87,103194.0
2015-09-22 13:30:00,10.86,10.92,10.86,10.9,49547.0,10.86,10.92,10.86,10.9,49547.0
2015-09-22 14:00:00,10.89,10.9,10.84,10.85,60714.0,10.89,10.9,10.84,10.85,60714.0
2015-09-22 14:30:00,10.85,10.86,10.75,10.79,170380.0,10.85,10.86,10.75,10.79,170380.0
2015-09-22 15:00:00,10.8,10.84,10.77,10.79,80038.0,10.8,10.84,10.77,10.79,80038.0
2015-09-22 15:30:00,10.79,10.84,10.74,10.82,313783.0,10.79,10.84,10.74,10.82,313783.0
2015-09-23 09:30:00,10.83,10.85,10.75,10.79,70467.0,10.83,10.85,10.75,10.79,70467.0
2015-09-23 10:00:00,10.8,10.9,10.77,10.9,73561.0,10.8,10.9,10.77,10.9,73561.0
2015-09-23 10:30:00,10.9,10.98,10.88,10.88,45028.0,10.9,10.98,10.88,10.88,45028.0
2015-09-23 11:00:00,10.88,10.97,10.88,10.96,33294.0,10.88,10.97,10.88,10.96,33294.0
2015-09-23 11:30:00,10.95,10.95,10.8,10.84,35290.0,10.95,10.95,10.8,10.84,35290.0
2015-09-23 12:00:00,10.84,10.85,10.74,10.77,41868.0,10.84,10.85,10.74,10.77,41868.0
2015-09-23 12:30:00,10.78,10.79,10.67,10.67,55644.0,10.78,10.79,10.67,10.67,55644.0
2015-09-23 13:00:00,10.67,10.7,10.66,10.67,73456.0,10.67,10.7,10.66,10.67,73456.0
2015-09-23 13:30:00,10.67,10.76,10.67,10.73,41729.0,10.67,10.76,10.67,10.73,41729.0
2015-09-23 14:00:00,10.74,10.8,10.74,10.79,50838.0,10.74,10.8,10.74,10.79,50838.0
2015-09-23 14:30:00,10.79,10.8,10.67,10.68,44571.0,10.79,10.8,10.67,10.68,44571.0
2015-09-23 15:00:00,10.69,10.73,10.68,10.69,57128.0,10.69,10.73,10.68,10.69,57128.0
2015-09-23 15:30:00,10.69,10.72,10.62,10.64,210341.0,10.69,10.72,10.62,10.64,210341.0
2015-09-24 09:30:00,10.54,10.59,10.41,10.51,87324.0,10.54,10.59,10.41,10.51,87324.0
2015-09-24 10:00:00,10.5,10.56,10.43,10.44,48573.0,10.5,10.56,10.43,10.44,48573.0
2015-09-24 10:30:00,10.44,10.44,10.38,10.39,37105.0,10.44,10.44,10.38,10.39,37105.0
2015-09-24 11:00:00,10.38,10.4,10.36,10.38,96212.0,10.38,10.4,10.36,10.38,96212.0
2015-09-24 11:30:00,10.38,10.4,10.36,10.4,68862.0,10.38,10.4,10.36,10.4,68862.0
2015-09-24 12:00:00,10.39,10.53,10.38,10.53,90356.0,10.39,10.53,10.38,10.53,90356.0
2015-09-24 12:30:00,10.53,10.57,10.51,10.52,41904.0,10.53,10.57,10.51,10.52,41904.0
2015-09-24 13:00:00,10.52,10.56,10.47,10.48,35883.0,10.52,10.56,10.47,10.48,35883.0
2015-09-24 13:30:00,10.49,10.58,10.48,10.54,32930.0,10.49,10.58,10.48,10.54,32930.0
2015-09-24 14:00:00,10.54,10.62,10.53,10.61,38020.0,10.54,10.62,10.53,10.61,38020.0
2015-09-24 14:30:00,10.61,10.74,10.57,10.68,84823.0,10.61,10.74,10.57,10.68,84823.0
2015-09-24 15:00:00,10.67,10.7,10.61,10.66,67173.0,10.67,10.7,10.61,10.66,67173.0
2015-09-24 15:30:00,10.66,10.66,10.61,10.65,222963.0,10.66,10.66,10.61,10.65,222963.0
2015-09-25 09:30:00,11.22,11.43,11.15,11.37,235210.0,11.22,11.43,11.15,11.37,235210.0
2015-09-25 10:00:00,11.37,11.4,11.26,11.4,179607.0,11.37,11.4,11.26,11.4,179607.0
2015-09-25 10:30:00,11.39,11.4,11.27,11.3,162206.0,11.39,11.4,11.27,11.3,162206.0
2015-09-25 11:00:00,11.3,11.4,11.3,11.39,95631.0,11.3,11.4,11.3,11.39,95631.0
2015-09-25 11:30:00,11.39,11.4,11.3,11.35,77661.0,11.39,11.4,11.3,11.35,77661.0
2015-09-25 12:00:00,11.36,11.38,11.31,11.34,61025.0,11.36,11.38,11.31,11.34,61025.0
2015-09-25 12:30:00,11.34,11.36,11.3,11.3,45991.0,11.34,11.36,11.3,11.3,45991.0
2015-09-25 13:00:00,11.31,11.35,11.23,11.24,73580.0,11.31,11.35,11.23,11.24,73580.0
2015-09-25 13:30:00,11.24,11.28,11.17,11.26,79069.0,11.24,11.28,11.17,11.26,79069.0
2015-09-25 14:00:00,11.26,11.28,11.18,11.21,88026.0,11.26,11.28,11.18,11.21,88026.0
2015-09-25 14:30:00,11.21,11.28,11.17,11.28,111044.0,11.21,11.28,11.17,11.28,111044.0
2015-09-25 15:00:00,11.27,11.35,11.23,11.3,179886.0,11.27,11.35,11.23,11.3,179886.0
2015-09-25 15:30:00,11.3,11.31,11.25,11.25,353211.0,11.3,11.31,11.25,11.25,353211.0
2015-09-28 09:30:00,11.21,11.26,11.15,11.25,96560.0,11.21,11.26,11.15,11.25,96560.0
2015-09-28 10:00:00,11.25,11.26,11.18,11.24,173428.0,11.25,11.26,11.18,11.24,173428.0
2015-09-28 10:30:00,11.24,11.27,11.19,11.25,99896.0,11.24,11.27,11.19,11.25,99896.0
2015-09-28 11:00:00,11.25,11.34,11.25,11.29,75906.0,11.25,11.34,11.25,11.29,75906.0
2015-09-28 11:30:00,11.29,11.34,11.25,11.26,80350.0,11.29,11.34,11.25,11.26,80350.0
2015-09-28 12:00:00,11.25,11.34,11.25,11.34,96334.0,11.25,11.34,11.25,11.34,96334.0
2015-09-28 12:30:00,11.33,11.33,11.26,11.29,92351.0,11.33,11.33,11.26,11.29,92351.0
2015-09-28 13:00:00,11.28,11.34,11.25,11.28,106989.0,11.28,11.34,11.25,11.28,106989.0
2015-09-28 13:30:00,11.28,11.32,11.25,11.31,68333.0,11.28,11.32,11.25,11.31,68333.0
2015-09-28 14:00:00,11.31,11.31,11.18,11.26,88739.0,11.31,11.31,11.18,11.26,88739.0
2015-09-28 14:30:00,11.26,11.31,11.25,11.26,108741.0,11.26,11.31,11.25,11.26,108741.0
2015-09-28 15:00:00,11.27,11.3,11.25,11.3,111754.0,11.27,11.3,11.25,11.3,111754.0
2015-09-28 15:30:00,11.3,11.3,11.23,11.23,324684.0,11.3,11.3,11.23,11.23,324684.0
2015-09-29 09:30:00,11.3,11.32,11.21,11.31,121726.0,11.3,11.32,11.21,11.31,121726.0
2015-09-29 10:00:00,11.32,11.46,11.32,11.44,111328.0,11.32,11.46,11.32,11.44,111328.0
2015-09-29 10:30:00,11.44,11.46,11.38,11.4,90438.0,11.44,11.46,11.38,11.4,90438.0
2015-09-29 11:00:00,11.41,11.44,11.37,11.44,72730.0,11.41,11.44,11.37,11.44,72730.0
2015-09-29 11:30:00,11.43,11.49,11.39,11.48,83487.0,11.43,11.49,11.39,11.48,83487.0
2015-09-29 12:00:00,11.46,11.47,11.36,11.39,82560.0,11.46,11.47,11.36,11.39,82560.0
2015-09-29 12:30:00,11.39,11.44,11.32,11.32,84790.0,11.39,11.44,11.32,11.32,84790.0
2015-09-29 13:00:00,11.32,11.43,11.32,11.41,93486.0,11.32,11.43,11.32,11.41,93486.0
2015-09-29 13:30:00,11.41,11.45,11.4,11.43,94293.0,11.41,11.45,11.4,11.43,94293.0
2015-09-29 14:00:00,11.43,11.44,11.36,11.42,134004.0,11.43,11.44,11.36,11.42,134004.0
2015-09-29 14:30:00,11.41,11.42,11.28,11.28,136221.0,11.41,11.42,11.28,11.28,136221.0
2015-09-29 15:00:00,11.29,11.33,11.23,11.26,159193.0,11.29,11.33,11.23,11.26,159193.0
2015-09-29 15:30:00,11.26,11.4,11.26,11.37,382433.0,11.26,11.4,11.26,11.37,382433.0
2015-09-30 09:30:00,11.47,11.62,11.42,11.44,52365.0,11.47,11.62,11.42,11.44,52365.0
2015-09-30 10:00:00,11.45,11.81,11.45,11.81,111234.0,11.45,11.81,11.45,11.81,111234.0
2015-09-30 10:30:00,11.81,11.81,11.67,11.7,90899.0,11.81,11.81,11.67,11.7,90899.0
2015-09-30 11:00:00,11.7,11.72,11.65,11.7,63553.0,11.7,11.72,11.65,11.7,63553.0
2015-09-30 11:30:00,11.69,11.72,11.64,11.7,101631.0,11.69,11.72,11.64,11.7,101631.0
2015-09-30 12:00:00,11.69,11.74,11.67,11.71,70616.0,11.69,11.74,11.67,11.71,70616.0
2015-09-30 12:30:00,11.71,11.71,11.62,11.67,90866.0,11.71,11.71,11.62,11.67,90866.0
2015-09-30 13:00:00,11.68,11.7,11.65,11.67,65672.0,11.68,11.7,11.65,11.67,65672.0
2015-09-30 13:30:00,11.68,11.72,11.63,11.71,101151.0,11.68,11.72,11.63,11.71,101151.0
2015-09-30 14:00:00,11.71,11.8,11.67,11.79,112722.0,11.71,11.8,11.67,11.79,112722.0
2015-09-30 14:30:00,11.8,11.85,11.75,11.84,109580.0,11.8,11.85,11.75,11.84,109580.0
2015-09-30 15:00:00,11.83,11.84,11.76,11.8,135603.0,11.83,11.84,11.76,11.8,135603.0
2015-09-30 15:30:00,11.8,11.84,11.77,11.8,320728.0,11.8,11.84,11.77,11.8,320728.0
2015-10-01 09:30:00,11.87,11.87,11.53,11.54,110353.0,11.87,11.87,11.53,11.54,110353.0
2015-10-01 10:00:00,11.53,11.72,11.52,11.68,107014.0,11.53,11.72,11.52,11.68,107014.0
2015-10-01 10:30:00,11.68,11.69,11.56,11.62,131067.0,11.68,11.69,11.56,11.62,131067.0
2015-10-01 11:00:00,11.63,11.72,11.62,11.71,112664.0,11.63,11.72,11.62,11.71,112664.0
2015-10-01 11:30:00,11.71,11.74,11.58,11.62,113764.0,11.71,11.74,11.58,11.62,113764.0
2015-10-01 12:00:00,11.62,11.7,11.6,11.69,87859.0,11.62,11.7,11.6,11.69,87859.0
2015-10-01 12:30:00,11.69,11.72,11.6,11.66,95810.0,11.69,11.72,11.6,11.66,95810.0
2015-10-01 13:00:00,11.64,11.66,11.59,11.62,92042.0,11.64,11.66,11.59,11.62,92042.0
2015-10-01 13:30:00,11.62,11.67,11.61,11.67,90108.0,11.62,11.67,11.61,11.67,90108.0
2015-10-01 14:00:00,11.67,11.76,11.66,11.76,159286.0,11.67,11.76,11.66,11.76,159286.0
2015-10-01 14:30:00,11.76,11.81,11.75,11.8,160017.0,11.76,11.81,11.75,11.8,160017.0
2015-10-01 15:00:00,11.81,11.81,11.67,11.69,139494.0,11.81,11.81,11.67,11.69,139494.0
2015-10-01 15:30:00,11.68,11.77,11.61,11.77,1210340.0,11.68,11.77,11.61,11.77,1210340.0
2015-10-02 09:30:00,11.67,11.83,11.6,11.69,119344.0,11.67,11.83,11.6,11.69,119344.0
2015-10-02 10:00:00,11.69,11.73,11.57,11.72,109021.0,11.69,11.73,11.57,11.72,109021.0
2015-10-02 10:30:00,11.71,11.77,11.7,11.75,116198.0,11.71,11.77,11.7,11.75,116198.0
2015-10-02 11:00:00,11.76,11.83,11.72,11.82,145657.0,11.76,11.83,11.72,11.82,145657.0
2015-10-02 11:30:00,11.82,11.88,11.75,11.79,69439.0,11.82,11.88,11.75,11.79,69439.0
2015-10-02 12:00:00,11.79,11.87,11.76,11.83,39987.0,11.79,11.87,11.76,11.83,39987.0
2015-10-02 12:30:00,11.83,11.87,11.81,11.84,49031.0,11.83,11.87,11.81,11.84,49031.0
2015-10-02 13:00:00,11.84,11.87,11.82,11.84,58017.0,11.84,11.87,11.82,11.84,58017.0
2015-10-02 13:30:00,11.85,11.86,11.8,11.8,49763.0,11.85,11.86,11.8,11.8,49763.0
2015-10-02 14:00:00,11.8,11.86,11.79,11.85,47542.0,11.8,11.86,11.79,11.85,47542.0
2015-10-02 14:30:00,11.86,11.87,11.75,11.79,84584.0,11.86,11.87,11.75,11.79,84584.0
2015-10-02 15:00:00,11.78,11.89,11.78,11.88,109677.0,11.78,11.89,11.78,11.88,109677.0
2015-10-02 15:30:00,11.88,11.95,11.86,11.94,277448.0,11.88,11.95,11.86,11.94,277448.0
2015-10-05 09:30:00,11.95,12.04,11.94,11.96,70604.0,11.95,12.04,11.94,11.96,70604.0
2015-10-05 10:00:00,11.95,12.05,11.93,12.03,59007.0,11.95,12.05,11.93,12.03,59007.0
2015-10-05 10:30:00,12.03,12.06,11.92,11.96,71876.0,12.03,12.06,11.92,11.96,71876.0
2015-10-05 11:00:00,11.96,11.97,11.92,11.93,50222.0,11.96,11.97,11.92,11.93,50222.0
2015-10-05 11:30:00,11.94,11.96,11.88,11.93,49433.0,11.94,11.96,11.88,11.93,49433.0
2015-10-05 12:00:00,11.93,11.94,11.87,11.88,94534.0,11.93,11.94,11.87,11.88,94534.0
2015-10-05 12:30:00,11.89,11.9,11.86,11.88,61344.0,11.89,11.9,11.86,11.88,61344.0
2015-10-05 13:00:00,11.88,11.91,11.86,11.87,34181.0,11.88,11.91,11.86,11.87,34181.0
2015-10-05 13:30:00,11.88,11.88,11.82,11.87,55939.0,11.88,11.88,11.82,11.87,55939.0
2015-10-05 14:00:00,11.87,11.94,11.85,11.92,103396.0,11.87,11.94,11.85,11.92,103396.0
2015-10-05 14:30:00,11.92,11.94,11.87,11.89,53626.0,11.92,11.94,11.87,11.89,53626.0
2015-10-05 15:00:00,11.9,11.92,11.89,11.89,95789.0,11.9,11.92,11.89,11.89,95789.0
2015-10-05 15:30:00,11.9,11.96,11.89,11.95,283477.0,11.9,11.96,11.89,11.95,283477.0
2015-10-06 09:30:00,12.0,12.14,11.91,12.06,35497.0,12.0,12.14,11.91,12.06,35497.0
2015-10-06 10:00:00,12.06,12.11,11.97,11.98,34464.0,12.06,12.11,11.97,11.98,34464.0
2015-10-06 10:30:00,11.97,12.17,11.96,12.17,68016.0,11.97,12.17,11.96,12.17,68016.0
2015-10-06 11:00:00,12.17,12.24,12.11,12.21,66198.0,12.17,12.24,12.11,12.21,66198.0
2015-10-06 11:30:00,12.21,12.23,12.06,12.08,38544.0,12.21,12.23,12.06,12.08,38544.0
2015-10-06 12:00:00,12.09,12.12,12.06,12.08,20300.0,12.09,12.12,12.06,12.08,20300.0
2015-10-06 12:30:00,12.08,12.09,12.03,12.09,22639.0,12.08,12.09,12.03,12.09,22639.0
2015-10-06 13:00:00,12.09,12.17,12.07,12.15,30599.0,12.09,12.17,12.07,12.15,30599.0
2015-10-06 13:30:00,12.15,12.17,12.12,12.17,27088.0,12.15,12.17,12.12,12.17,27088.0
2015-10-06 14:00:00,12.16,12.26,12.16,12.24,26783.0,12.16,12.26,12.16,12.24,26783.0
2015-10-06 14:30:00,12.23,12.23,12.17,12.17,37676.0,12.23,12.23,12.17,12.17,37676.0
2015-10-06 15:00:00,12.18,12.24,12.17,12.24,54581.0,12.18,12.24,12.17,12.24,54581.0
2015-10-06 15:30:00,12.24,12.26,12.16,12.2,235566.0,12.24,12.26,12.16,12.2,235566.0
2015-10-07 09:30:00,12.29,12.46,12.24,12.41,40324.0,12.29,12.46,12.24,12.41,40324.0
2015-10-07 10:00:00,12.42,12.55,12.42,12.55,76186.0,12.42,12.55,12.42,12.55,76186.0
2015-10-07 10:30:00,12.53,12.55,12.45,12.52,95986.0,12.53,12.55,12.45,12.52,95986.0
2015-10-07 11:00:00,12.53,12.54,12.33,12.35,45592.0,12.53,12.54,12.33,12.35,45592.0
2015-10-07 11:30:00,12.34,12.5,12.33,12.49,68242.0,12.34,12.5,12.33,12.49,68242.0
2015-10-07 12:00:00,12.48,12.51,12.41,12.41,57266.0,12.48,12.51,12.41,12.41,57266.0
2015-10-07 12:30:00,12.41,12.44,12.36,12.42,44573.0,12.41,12.44,12.36,12.42,44573.0
2015-10-07 13:00:00,12.43,12.54,12.42,12.53,65376.0,12.43,12.54,12.42,12.53,65376.0
2015-10-07 13:30:00,12.53,12.59,12.53,12.56,70745.0,12.53,12.59,12.53,12.56,70745.0
2015-10-07 14:00:00,12.57,12.6,12.54,12.59,64517.0,12.57,12.6,12.54,12.59,64517.0
2015-10-07 14:30:00,12.59,12.63,12.57,12.57,95882.0,12.59,12.63,12.57,12.57,95882.0
2015-10-07 15:00:00,12.58,12.66,12.57,12.61,70819.0,12.58,12.66,12.57,12.61,70819.0
2015-10-07 15:30:00,12.61,12.66,12.61,12.65,255660.0,12.61,12.66,12.61,12.65,255660.0
2015-10-08 09:30:00,12.68,12.72,12.51,12.58,43476.0,12.68,12.72,12.51,12.58,43476.0
2015-10-08 10:00:00,12.61,12.68,12.54,12.55,109255.0,12.61,12.68,12.54,12.55,109255.0
2015-10-08 10:30:00,12.52,12.72,12.52,12.69,34128.0,12.52,12.72,12.52,12.69,34128.0
2015-10-08 11:00:00,12.7,12.72,12.63,12.69,55147.0,12.7,12.72,12.63,12.69,55147.0
2015-10-08 11:30:00,12.69,12.73,12.65,12.71,42832.0,12.69,12.73,12.65,12.71,42832.0
2015-10-08 12:00:00,12.71,12.73,12.64,12.64,52418.0,12.71,12.73,12.64,12.64,52418.0
2015-10-08 12:30:00,12.64,12.71,12.63,12.69,45413.0,12.64,12.71,12.63,12.69,45413.0
2015-10-08 13:00:00,12.69,12.74,12.65,12.74,41002.0,12.69,12.74,12.65,12.74,41002.0
2015-10-08 13:30:00,12.73,12.77,12.71,12.73,43103.0,12.73,12.77,12.71,12.73,43103.0
2015-10-08 14:00:00,12.73,12.79,12.67,12.79,63618.0,12.73,12.79,12.67,12.79,63618.0
2015-10-08 14:30:00,12.79,12.88,12.78,12.85,87477.0,12.79,12.88,12.78,12.85,87477.0
2015-10-08 15:00:00,12.85,12.89,12.83,12.86,88060.0,12.85,12.89,12.83,12.86,88060.0
2015-10-08 15:30:00,12.87,12.91,12.83,12.86,191569.0,12.87,12.91,12.83,12.86,191569.0
2015-10-09 09:30:00,12.82,12.88,12.73,12.83,33746.0,12.82,12.88,12.73,12.83,33746.0
2015-10-09 10:00:00,12.84,12.84,12.69,12.71,42134.0,12.84,12.84,12.69,12.71,42134.0
2015-10-09 10:30:00,12.69,12.77,12.69,12.77,18591.0,12.69,12.77,12.69,12.77,18591.0
2015-10-09 11:00:00,12.76,12.77,12.68,12.7,28950.0,12.76,12.77,12.68,12.7,28950.0
2015-10-09 11:30:00,12.7,12.71,12.63,12.67,34346.0,12.7,12.71,12.63,12.67,34346.0
2015-10-09 12:00:00,12.68,12.74,12.68,12.74,33481.0,12.68,12.74,12.68,12.74,33481.0
2015-10-09 12:30:00,12.73,12.75,12.7,12.74,20140.0,12.73,12.75,12.7,12.74,20140.0
2015-10-09 13:00:00,12.74,12.77,12.72,12.74,26220.0,12.74,12.77,12.72,12.74,26220.0
2015-10-09 13:30:00,12.73,12.77,12.71,12.72,36280.0,12.73,12.77,12.71,12.72,36280.0
2015-10-09 14:00:00,12.72,12.74,12.64,12.69,18808.0,12.72,12.74,12.64,12.69,18808.0
2015-10-09 14:30:00,12.68,12.69,12.65,12.66,34484.0,12.68,12.69,12.65,12.66,34484.0
2015-10-09 15:00:00,12.66,12.66,12.61,12.64,37714.0,12.66,12.66,12.61,12.64,37714.0
2015-10-09 15:30:00,12.65,12.72,12.64,12.65,103122.0,12.65,12.72,12.64,12.65,103122.0
2015-10-12 09:30:00,12.73,12.75,12.55,12.62,37091.0,12.73,12.75,12.55,12.62,37091.0
2015-10-12 10:00:00,12.63,12.7,12.6,12.7,12045.0,12.63,12.7,12.6,12.7,12045.0
2015-10-12 10:30:00,12.69,12.73,12.66,12.71,12197.0,12.69,12.73,12.66,12.71,12197.0
2015-10-12 11:00:00,12.72,12.74,12.65,12.69,19375.0,12.72,12.74,12.65,12.69,19375.0
2015-10-12 11:30:00,12.69,12.72,12.69,12.69,12970.0,12.69,12.72,12.69,12.69,12970.0
2015-10-12 12:00:00,12.69,12.72,12.66,12.68,13047.0,12.69,12.72,12.66,12.68,13047.0
2015-10-12 12:30:00,12.68,12.71,12.66,12.7,14287.0,12.68,12.71,12.66,12.7,14287.0
2015-10-12 13:00:00,12.7,12.71,12.67,12.71,14816.0,12.7,12.71,12.67,12.71,14816.0
2015-10-12 13:30:00,12.72,12.77,12.65,12.66,85386.0,12.72,12.77,12.65,12.66,85386.0
2015-10-12 14:00:00,12.66,12.67,12.64,12.65,26796.0,12.66,12.67,12.64,12.65,26796.0
2015-10-12 14:30:00,12.65,12.65,12.54,12.55,129950.0,12.65,12.65,12.54,12.55,129950.0
2015-10-12 15:00:00,12.56,12.58,12.53,12.55,54772.0,12.56,12.58,12.53,12.55,54772.0
2015-10-12 15:30:00,12.55,12.68,12.55,12.67,160626.0,12.55,12.68,12.55,12.67,160626.0
2015-10-13 09:30:00,12.55,12.79,12.45,12.75,41078.0,12.55,12.79,12.45,12.75,41078.0
2015-10-13 10:00:00,12.75,12.94,12.74,12.93,41393.0,12.75,12.94,12.74,12.93,41393.0
2015-10-13 10:30:00,12.92,12.98,12.89,12.95,47003.0,12.92,12.98,12.89,12.95,47003.0
2015-10-13 11:00:00,12.94,12.99,12.91,12.96,38455.0,12.94,12.99,12.91,12.96,38455.0
2015-10-13 11:30:00,12.95,13.06,12.94,13.01,58557.0,12.95,13.06,12.94,13.01,58557.0
2015-10-13 12:00:00,13.01,13.03,12.98,13.02,31468.0,13.01,13.03,12.98,13.02,31468.0
2015-10-13 12:30:00,13.02,13.03,12.88,12.88,26846.0,13.02,13.03,12.88,12.88,26846.0
2015-10-13 13:00:00,12.89,12.98,12.88,12.94,28351.0,12.89,12.98,12.88,12.94,28351.0
2015-10-13 13:30:00,12.93,12.94,12.89,12.9,27858.0,12.93,12.94,12.89,12.9,27858.0
2015-10-13 14:00:00,12.89,12.92,12.85,12.85,37818.0,12.89,12.92,12.85,12.85,37818.0
2015-10-13 14:30:00,12.85,12.9,12.85,12.9,23002.0,12.85,12.9,12.85,12.9,23002.0
2015-10-13 15:00:00,12.89,12.9,12.84,12.86,36950.0,12.89,12.9,12.84,12.86,36950.0
2015-10-13 15:30:00,12.86,12.92,12.86,12.91,257041.0,12.86,12.92,12.86,12.91,257041.0
2015-10-14 09:30:00,12.86,13.14,12.5,13.14,44491.0,12.86,13.14,12.5,13.14,44491.0
2015-10-14 10:00:00,13.14,13.19,13.07,13.1,89376.0,13.14,13.19,13.07,13.1,89376.0
2015-10-14 10:30:00,13.1,13.1,13.01,13.05,39002.0,13.1,13.1,13.01,13.05,39002.0
2015-10-14 11:00:00,13.05,13.19,13.05,13.19,51310.0,13.05,13.19,13.05,13.19,51310.0
2015-10-14 11:30:00,13.19,13.33,13.17,13.23,108445.0,13.19,13.33,13.17,13.23,108445.0
2015-10-14 12:00:00,13.23,13.31,13.18,13.27,35694.0,13.23,13.31,13.18,13.27,35694.0
2015-10-14 12:30:00,13.26,13.48,13.24,13.44,58770.0,13.26,13.48,13.24,13.44,58770.0
2015-10-14 13:00:00,13.44,13.54,13.31,13.41,94655.0,13.44,13.54,13.31,13.41,94655.0
2015-10-14 13:30:00,13.41,13.41,13.35,13.39,35984.0,13.41,13.41,13.35,13.39,35984.0
2015-10-14 14:00:00,13.39,13.41,13.3,13.33,62618.0,13.39,13.41,13.3,13.33,62618.0
2015-10-14 14:30:00,13.32,13.37,13.29,13.32,45729.0,13.32,13.37,13.29,13.32,45729.0
2015-10-14 15:00:00,13.32,13.4,13.28,13.4,71653.0,13.32,13.4,13.28,13.4,71653.0
2015-10-14 15:30:00,13.4,13.46,13.21,13.29,301817.0,13.4,13.46,13.21,13.29,301817.0
2015-10-15 09:30:00,13.4,13.46,13.31,13.33,22665.0,13.4,13.46,13.31,13.33,22665.0
2015-10-15 10:00:00,13.31,13.35,13.23,13.27,22837.0,13.31,13.35,13.23,13.27,22837.0
2015-10-15 10:30:00,13.27,13.38,13.24,13.35,39732.0,13.27,13.38,13.24,13.35,39732.0
2015-10-15 11:00:00,13.34,13.38,13.28,13.38,33467.0,13.34,13.38,13.28,13.38,33467.0
2015-10-15 11:30:00,13.38,13.38,13.25,13.29,33697.0,13.38,13.38,13.25,13.29,33697.0
2015-10-15 12:00:00,13.28,13.34,13.27,13.33,33835.0,13.28,13.34,13.27,13.33,33835.0
2015-10-15 12:30:00,13.34,13.37,13.28,13.3,24469.0,13.34,13.37,13.28,13.3,24469.0
2015-10-15 13:00:00,13.29,13.34,13.26,13.33,32292.0,13.29,13.34,13.26,13.33,32292.0
2015-10-15 13:30:00,13.34,13.41,13.32,13.39,39381.0,13.34,13.41,13.32,13.39,39381.0
2015-10-15 14:00:00,13.38,13.43,13.35,13.42,87523.0,13.38,13.43,13.35,13.42,87523.0
2015-10-15 14:30:00,13.42,13.48,13.37,13.46,62596.0,13.42,13.48,13.37,13.46,62596.0
2015-10-15 15:00:00,13.45,13.57,13.44,13.57,95562.0,13.45,13.57,13.44,13.57,95562.0
2015-10-15 15:30:00,13.57,13.64,13.51,13.61,337794.0,13.57,13.64,13.51,13.61,337794.0
2015-10-16 09:30:00,13.68,13.68,13.36,13.39,84661.0,13.68,13.68,13.36,13.39,84661.0
2015-10-16 10:00:00,13.38,13.53,13.36,13.5,59750.0,13.38,13.53,13.36,13.5,59750.0
2015-10-16 10:30:00,13.49,13.55,13.47,13.51,39500.0,13.49,13.55,13.47,13.51,39500.0
2015-10-16 11:00:00,13.52,13.69,13.5,13.67,72502.0,13.52,13.69,13.5,13.67,72502.0
2015-10-16 11:30:00,13.67,13.75,13.62,13.72,56881.0,13.67,13.75,13.62,13.72,56881.0
2015-10-16 12:00:00,13.72,13.73,13.65,13.68,42865.0,13.72,13.73,13.65,13.68,42865.0
2015-10-16 12:30:00,13.66,13.67,13.58,13.61,31398.0,13.66,13.67,13.58,13.61,31398.0
2015-10-16 13:00:00,13.62,13.63,13.58,13.63,21958.0,13.62,13.63,13.58,13.63,21958.0
2015-10-16 13:30:00,13.63,13.67,13.6,13.62,43334.0,13.63,13.67,13.6,13.62,43334.0
2015-10-16 14:00:00,13.62,13.69,13.56,13.65,59339.0,13.62,13.69,13.56,13.65,59339.0
2015-10-16 14:30:00,13.65,13.71,13.6,13.66,74347.0,13.65,13.71,13.6,13.66,74347.0
2015-10-16 15:00:00,13.66,13.69,13.64,13.67,61784.0,13.66,13.69,13.64,13.67,61784.0
2015-10-16 15:30:00,13.67,13.77,13.66,13.77,230613.0,13.67,13.77,13.66,13.77,230613.0
2015-10-19 09:30:00,13.69,13.9,13.68,13.89,34627.0,13.69,13.9,13.68,13.89,34627.0
2015-10-19 10:00:00,13.88,14.07,13.86,14.02,129734.0,13.88,14.07,13.86,14.02,129734.0
2015-10-19 10:30:00,14.0,14.02,13.79,13.8,98979.0,14.0,14.02,13.79,13.8,98979.0
2015-10-19 11:00:00,13.8,13.81,13.74,13.8,57814.0,13.8,13.81,13.74,13.8,57814.0
2015-10-19 11:30:00,13.8,14.03,13.8,13.95,119324.0,13.8,14.03,13.8,13.95,119324.0
2015-10-19 12:00:00,13.95,14.0,13.89,13.91,58850.0,13.95,14.0,13.89,13.91,58850.0
2015-10-19 12:30:00,13.91,13.93,13.87,13.91,46475.0,13.91,13.93,13.87,13.91,46475.0
2015-10-19 13:00:00,13.91,13.94,13.83,13.9,65401.0,13.91,13.94,13.83,13.9,65401.0
2015-10-19 13:30:00,13.89,13.9,13.81,13.86,89335.0,13.89,13.9,13.81,13.86,89335.0
2015-10-19 14:00:00,13.87,13.87,13.74,13.78,93167.0,13.87,13.87,13.74,13.78,93167.0
2015-10-19 14:30:00,13.79,13.85,13.77,13.84,114839.0,13.79,13.85,13.77,13.84,114839.0
2015-10-19 15:00:00,13.84,13.86,13.81,13.83,129439.0,13.84,13.86,13.81,13.83,129439.0
2015-10-19 15:30:00,13.84,13.9,13.78,13.88,419275.0,13.84,13.9,13.78,13.88,419275.0
2015-10-20 09:30:00,10.9,11.02,10.51,10.68,1973475.0,10.9,11.02,10.51,10.68,1973475.0
2015-10-20 10:00:00,10.68,10.7,10.14,10.37,1943889.0,10.68,10.7,10.14,10.37,1943889.0
2015-10-20 10:30:00,10.37,10.58,10.23,10.27,1010725.0,10.37,10.58,10.23,10.27,1010725.0
2015-10-20 11:00:00,10.28,10.39,10.13,10.32,698631.0,10.28,10.39,10.13,10.32,698631.0
2015-10-20 11:30:00,10.33,10.48,10.25,10.42,513204.0,10.33,10.48,10.25,10.42,513204.0
2015-10-20 12:00:00,10.42,10.52,10.25,10.33,474045.0,10.42,10.52,10.25,10.33,474045.0
2015-10-20 12:30:00,10.33,10.33,10.16,10.25,345856.0,10.33,10.33,10.16,10.25,345856.0
2015-10-20 13:00:00,10.24,10.25,10.12,10.19,281489.0,10.24,10.25,10.12,10.19,281489.0
2015-10-20 13:30:00,10.19,10.19,9.94,10.0,629012.0,10.19,10.19,9.94,10.0,629012.0
2015-10-20 14:00:00,10.0,10.0,9.91,9.96,545110.0,10.0,10.0,9.91,9.96,545110.0
2015-10-20 14:30:00,9.96,10.05,9.89,9.99,469033.0,9.96,10.05,9.89,9.99,469033.0
2015-10-20 15:00:00,9.99,10.03,9.86,9.98,794370.0,9.99,10.03,9.86,9.98,794370.0
2015-10-20 15:30:00,9.97,10.0,9.87,10.0,1700693.0,9.97,10.0,9.87,10.0,1700693.0
2015-10-21 09:30:00,9.98,10.15,9.96,10.14,457273.0,9.98,10.15,9.96,10.14,457273.0
2015-10-21 10:00:00,10.14,10.39,10.13,10.39,505373.0,10.14,10.39,10.13,10.39,505373.0
2015-10-21 10:30:00,10.39,10.39,10.24,10.28,501588.0,10.39,10.39,10.24,10.28,501588.0
2015-10-21 11:00:00,10.28,10.31,10.24,10.26,293891.0,10.28,10.31,10.24,10.26,293891.0
2015-10-21 11:30:00,10.26,10.32,10.25,10.3,228083.0,10.26,10.32,10.25,10.3,228083.0
2015-10-21 12:00:00,10.3,10.35,10.25,10.34,296849.0,10.3,10.35,10.25,10.34,296849.0
2015-10-21 12:30:00,10.34,10.36,10.3,10.3,125802.0,10.34,10.36,10.3,10.3,125802.0
2015-10-21 13:00:00,10.3,10.37,10.29,10.34,147524.0,10.3,10.37,10.29,10.34,147524.0
2015-10-21 13:30:00,10.33,10.34,10.27,10.29,93292.0,10.33,10.34,10.27,10.29,93292.0
2015-10-21 14:00:00,10.29,10.32,10.25,10.31,145423.0,10.29,10.32,10.25,10.31,145423.0
2015-10-21 14:30:00,10.31,10.35,10.29,10.35,256533.0,10.31,10.35,10.29,10.35,256533.0
2015-10-21 15:00:00,10.35,10.37,10.27,10.35,560912.0,10.35,10.37,10.27,10.35,560912.0
2015-10-21 15:30:00,10.34,10.39,10.3,10.39,724090.0,10.34,10.39,10.3,10.39,724090.0
2015-10-22 09:30:00,10.42,10.58,10.28,10.28,288250.0,10.42,10.58,10.28,10.28,288250.0
2015-10-22 10:00:00,10.3,10.41,10.26,10.32,125059.0,10.3,10.41,10.26,10.32,125059.0
2015-10-22 10:30:00,10.33,10.36,10.25,10.36,142294.0,10.33,10.36,10.25,10.36,142294.0
2015-10-22 11:00:00,10.35,10.47,10.33,10.42,110707.0,10.35,10.47,10.33,10.42,110707.0
2015-10-22 11:30:00,10.42,10.45,10.35,10.45,156784.0,10.42,10.45,10.35,10.45,156784.0
2015-10-22 12:00:00,10.44,10.46,10.4,10.43,106801.0,10.44,10.46,10.4,10.43,106801.0
2015-10-22 12:30:00,10.43,10.52,10.42,10.48,86006.0,10.43,10.52,10.42,10.48,86006.0
2015-10-22 13:00:00,10.48,10.51,10.45,10.47,107042.0,10.48,10.51,10.45,10.47,107042.0
2015-10-22 13:30:00,10.48,10.48,10.4,10.43,96841.0,10.48,10.48,10.4,10.43,96841.0
2015-10-22 14:00:00,10.44,10.47,10.4,10.44,92758.0,10.44,10.47,10.4,10.44,92758.0
2015-10-22 14:30:00,10.44,10.57,10.43,10.56,113756.0,10.44,10.57,10.43,10.56,113756.0
2015-10-22 15:00:00,10.56,10.57,10.48,10.51,280451.0,10.56,10.57,10.48,10.51,280451.0
2015-10-22 15:30:00,10.51,10.53,10.45,10.53,466356.0,10.51,10.53,10.45,10.53,466356.0
2015-10-23 09:30:00,10.61,10.65,10.5,10.53,84780.0,10.61,10.65,10.5,10.53,84780.0
2015-10-23 10:00:00,10.53,10.74,10.52,10.7,122025.0,10.53,10.74,10.52,10.7,122025.0
2015-10-23 10:30:00,10.69,10.75,10.67,10.7,50719.0,10.69,10.75,10.67,10.7,50719.0
2015-10-23 11:00:00,10.69,10.74,10.68,10.71,96764.0,10.69,10.74,10.68,10.71,96764.0
2015-10-23 11:30:00,10.71,10.72,10.61,10.62,56627.0,10.71,10.72,10.61,10.62,56627.0
2015-10-23 12:00:00,10.63,10.65,10.57,10.61,71583.0,10.63,10.65,10.57,10.61,71583.0
2015-10-23 12:30:00,10.6,10.61,10.57,10.6,34932.0,10.6,10.61,10.57,10.6,34932.0
2015-10-23 13:00:00,10.59,10.62,10.57,10.61,45222.0,10.59,10.62,10.57,10.61,45222.0
2015-10-23 13:30:00,10.61,10.68,10.6,10.64,36870.0,10.61,10.68,10.6,10.64,36870.0
2015-10-23 14:00:00,10.64,10.65,10.58,10.62,49243.0,10.64,10.65,10.58,10.62,49243.0
2015-10-23 14:30:00,10.63,10.7,10.62,10.69,91511.0,10.63,10.7,10.62,10.69,91511.0
2015-10-23 15:00:00,10.7,10.72,10.64,10.65,56176.0,10.7,10.72,10.64,10.65,56176.0
2015-10-23 15:30:00,10.65,10.68,10.61,10.65,169053.0,10.65,10.68,10.61,10.65,169053.0
2015-10-26 09:30:00,10.6,10.63,10.22,10.34,129456.0,10.6,10.63,10.22,10.34,129456.0
2015-10-26 10:00:00,10.34,10.34,10.21,10.25,103270.0,10.34,10.34,10.21,10.25,103270.0
2015-10-26 10:30:00,10.25,10.28,10.16,10.2,128972.0,10.25,10.28,10.16,10.2,128972.0
2015-10-26 11:00:00,10.2,10.32,10.19,10.32,92734.0,10.2,10.32,10.19,10.32,92734.0
2015-10-26 11:30:00,10.32,10.38,10.32,10.37,80377.0,10.32,10.38,10.32,10.37,80377.0
2015-10-26 12:00:00,10.37,10.44,10.37,10.44,50275.0,10.37,10.44,10.37,10.44,50275.0
2015-10-26 12:30:00,10.44,10.49,10.41,10.41,82700.0,10.44,10.49,10.41,10.41,82700.0
2015-10-26 13:00:00,10.41,10.45,10.39,10.4,34771.0,10.41,10.45,10.39,10.4,34771.0
2015-10-26 13:30:00,10.4,10.41,10.28,10.29,47990.0,10.4,10.41,10.28,10.29,47990.0
2015-10-26 14:00:00,10.29,10.31,10.27,10.29,46725.0,10.29,10.31,10.27,10.29,46725.0
2015-10-26 14:30:00,10.29,10.31,10.24,10.25,64958.0,10.29,10.31,10.24,10.25,64958.0
2015-10-26 15:00:00,10.24,10.25,10.21,10.24,76433.0,10.24,10.25,10.21,10.24,76433.0
2015-10-26 15:30:00,10.23,10.28,10.2,10.23,293179.0,10.23,10.28,10.2,10.23,293179.0
2015-10-27 09:30:00,10.67,10.71,10.47,10.47,189631.0,10.67,10.71,10.47,10.47,189631.0
2015-10-27 10:00:00,10.48,10.6,10.47,10.59,112122.0,10.48,10.6,10.47,10.59,112122.0
2015-10-27 10:30:00,10.58,10.69,10.55,10.69,163039.0,10.58,10.69,10.55,10.69,163039.0
2015-10-27 11:00:00,10.69,10.74,10.63,10.66,158577.0,10.69,10.74,10.63,10.66,158577.0
2015-10-27 11:30:00,10.65,10.7,10.64,10.64,79171.0,10.65,10.7,10.64,10.64,79171.0
2015-10-27 12:00:00,10.65,10.66,10.59,10.59,68341.0,10.65,10.66,10.59,10.59,68341.0
2015-10-27 12:30:00,10.58,10.6,10.54,10.56,101719.0,10.58,10.6,10.54,10.56,101719.0
2015-10-27 13:00:00,10.55,10.57,10.51,10.54,101989.0,10.55,10.57,10.51,10.54,101989.0
2015-10-27 13:30:00,10.54,10.57,10.52,10.54,66651.0,10.54,10.57,10.52,10.54,66651.0
2015-10-27 14:00:00,10.54,10.59,10.53,10.58,52777.0,10.54,10.59,10.53,10.58,52777.0
2015-10-27 14:30:00,10.59,10.62,10.56,10.57,35634.0,10.59,10.62,10.56,10.57,35634.0
2015-10-27 15:00:00,10.56,10.6,10.56,10.57,83417.0,10.56,10.6,10.56,10.57,83417.0
2015-10-27 15:30:00,10.57,10.59,10.52,10.53,266264.0,10.57,10.59,10.52,10.53,266264.0
2015-10-28 09:30:00,10.51,10.57,10.41,10.45,74725.0,10.51,10.57,10.41,10.45,74725.0
2015-10-28 10:00:00,10.45,10.46,10.3,10.35,160837.0,10.45,10.46,10.3,10.35,160837.0
2015-10-28 10:30:00,10.35,10.39,10.32,10.37,91364.0,10.35,10.39,10.32,10.37,91364.0
2015-10-28 11:00:00,10.38,10.39,10.22,10.28,93955.0,10.38,10.39,10.22,10.28,93955.0
2015-10-28 11:30:00,10.28,10.46,10.28,10.46,59016.0,10.28,10.46,10.28,10.46,59016.0
2015-10-28 12:00:00,10.46,10.47,10.44,10.45,64821.0,10.46,10.47,10.44,10.45,64821.0
2015-10-28 12:30:00,10.45,10.45,10.38,10.39,56949.0,10.45,10.45,10.38,10.39,56949.0
2015-10-28 13:00:00,10.41,10.45,10.41,10.41,34720.0,10.41,10.45,10.41,10.41,34720.0
2015-10-28 13:30:00,10.41,10.44,10.31,10.4,69543.0,10.41,10.44,10.31,10.4,69543.0
2015-10-28 14:00:00,10.39,10.4,10.23,10.28,118691.0,10.39,10.4,10.23,10.28,118691.0
2015-10-28 14:30:00,10.26,10.35,10.23,10.33,83357.0,10.26,10.35,10.23,10.33,83357.0
2015-10-28 15:00:00,10.34,10.39,10.33,10.37,101005.0,10.34,10.39,10.33,10.37,101005.0
2015-10-28 15:30:00,10.37,10.4,10.34,10.38,282359.0,10.37,10.4,10.34,10.38,282359.0
2015-10-29 09:30:00,10.27,10.3,10.11,10.17,143893.0,10.27,10.3,10.11,10.17,143893.0
2015-10-29 10:00:00,10.17,10.2,10.1,10.17,119962.0,10.17,10.2,10.1,10.17,119962.0
2015-10-29 10:30:00,10.16,10.21,10.16,10.19,70697.0,10.16,10.21,10.16,10.19,70697.0
2015-10-29 11:00:00,10.18,10.21,10.18,10.21,63554.0,10.18,10.21,10.18,10.21,63554.0
2015-10-29 11:30:00,10.21,10.28,10.21,10.25,60521.0,10.21,10.28,10.21,10.25,60521.0
2015-10-29 12:00:00,10.24,10.25,10.2,10.24,63115.0,10.24,10.25,10.2,10.24,63115.0
2015-10-29 12:30:00,10.23,10.24,10.17,10.22,38611.0,10.23,10.24,10.17,10.22,38611.0
2015-10-29 13:00:00,10.21,10.24,10.19,10.21,60972.0,10.21,10.24,10.19,10.21,60972.0
2015-10-29 13:30:00,10.21,10.23,10.15,10.15,77547.0,10.21,10.23,10.15,10.15,77547.0
2015-10-29 14:00:00,10.15,10.2,10.14,10.14,139679.0,10.15,10.2,10.14,10.14,139679.0
2015-10-29 14:30:00,10.14,10.14,10.1,10.12,187702.0,10.14,10.14,10.1,10.12,187702.0
2015-10-29 15:00:00,10.13,10.15,10.1,10.15,105947.0,10.13,10.15,10.1,10.15,105947.0
2015-10-29 15:30:00,10.15,10.18,10.14,10.18,249845.0,10.15,10.18,10.14,10.18,249845.0
2015-10-30 09:30:00,10.17,10.36,10.17,10.3,47703.0,10.17,10.36,10.17,10.3,47703.0
2015-10-30 10:00:00,10.3,10.41,10.3,10.39,38882.0,10.3,10.41,10.3,10.39,38882.0
2015-10-30 10:30:00,10.4,10.5,10.39,10.46,62082.0,10.4,10.5,10.39,10.46,62082.0
2015-10-30 11:00:00,10.46,10.47,10.38,10.38,29791.0,10.46,10.47,10.38,10.38,29791.0
2015-10-30 11:30:00,10.38,10.42,10.36,10.41,59938.0,10.38,10.42,10.36,10.41,59938.0
2015-10-30 12:00:00,10.41,10.42,10.39,10.41,33024.0,10.41,10.42,10.39,10.41,33024.0
2015-10-30 12:30:00,10.41,10.42,10.39,10.4,39481.0,10.41,10.42,10.39,10.4,39481.0
2015-10-30 13:00:00,10.41,10.43,10.38,10.4,47858.0,10.41,10.43,10.38,10.4,47858.0
2015-10-30 13:30:00,10.4,10.41,10.39,10.4,23259.0,10.4,10.41,10.39,10.4,23259.0
2015-10-30 14:00:00,10.41,10.41,10.37,10.4,49347.0,10.41,10.41,10.37,10.4,49347.0
2015-10-30 14:30:00,10.4,10.42,10.37,10.38,41722.0,10.4,10.42,10.37,10.38,41722.0
2015-10-30 15:00:00,10.37,10.38,10.32,10.33,49075.0,10.37,10.38,10.32,10.33,49075.0
2015-10-30 15:30:00,10.33,10.37,10.3,10.33,150687.0,10.33,10.37,10.3,10.33,150687.0
2015-11-02 09:30:00,10.31,10.46,10.31,10.46,36159.0,10.31,10.46,10.31,10.46,36159.0
2015-11-02 10:00:00,10.46,10.52,10.45,10.5,36738.0,10.46,10.52,10.45,10.5,36738.0
2015-11-02 10:30:00,10.49,10.52,10.47,10.52,33434.0,10.49,10.52,10.47,10.52,33434.0
2015-11-02 11:00:00,10.51,10.63,10.51,10.57,84684.0,10.51,10.63,10.51,10.57,84684.0
2015-11-02 11:30:00,10.57,10.57,10.39,10.41,38786.0,10.57,10.57,10.39,10.41,38786.0
2015-11-02 12:00:00,10.41,10.43,10.39,10.42,39907.0,10.41,10.43,10.39,10.42,39907.0
2015-11-02 12:30:00,10.42,10.46,10.41,10.46,54759.0,10.42,10.46,10.41,10.46,54759.0
2015-11-02 13:00:00,10.46,10.5,10.45,10.49,39008.0,10.46,10.5,10.45,10.49,39008.0
2015-11-02 13:30:00,10.5,10.51,10.47,10.49,57617.0,10.5,10.51,10.47,10.49,57617.0
2015-11-02 14:00:00,10.49,10.54,10.49,10.53,68478.0,10.49,10.54,10.49,10.53,68478.0
2015-11-02 14:30:00,10.54,10.57,10.51,10.57,39733.0,10.54,10.57,10.51,10.57,39733.0
2015-11-02 15:00:00,10.56,10.57,10.51,10.52,50107.0,10.56,10.57,10.51,10.52,50107.0
2015-11-02 15:30:00,10.52,10.55,10.5,10.55,155354.0,10.52,10.55,10.5,10.55,155354.0
2015-11-03 09:30:00,10.45,10.62,10.45,10.6,79041.0,10.45,10.62,10.45,10.6,79041.0
2015-11-03 10:00:00,10.6,10.73,10.59,10.71,61751.0,10.6,10.73,10.59,10.71,61751.0
2015-11-03 10:30:00,10.71,10.74,10.66,10.67,72752.0,10.71,10.74,10.66,10.67,72752.0
2015-11-03 11:00:00,10.67,10.75,10.66,10.72,35270.0,10.67,10.75,10.66,10.72,35270.0
2015-11-03 11:30:00,10.72,10.82,10.71,10.8,71434.0,10.72,10.82,10.71,10.8,71434.0
2015-11-03 12:00:00,10.79,10.87,10.79,10.87,134713.0,10.79,10.87,10.79,10.87,134713.0
2015-11-03 12:30:00,10.87,10.88,10.85,10.86,52451.0,10.87,10.88,10.85,10.86,52451.0
2015-11-03 13:00:00,10.86,10.86,10.8,10.8,42570.0,10.86,10.86,10.8,10.8,42570.0
2015-11-03 13:30:00,10.8,10.89,10.79,10.88,65413.0,10.8,10.89,10.79,10.88,65413.0
2015-11-03 14:00:00,10.88,10.9,10.87,10.88,38957.0,10.88,10.9,10.87,10.88,38957.0
2015-11-03 14:30:00,10.88,10.92,10.86,10.89,71747.0,10.88,10.92,10.86,10.89,71747.0
2015-11-03 15:00:00,10.89,10.89,10.83,10.83,61983.0,10.89,10.89,10.83,10.83,61983.0
2015-11-03 15:30:00,10.83,10.85,10.78,10.79,197221.0,10.83,10.85,10.78,10.79,197221.0
2015-11-04 09:30:00,10.88,10.96,10.78,10.84,44644.0,10.88,10.96,10.78,10.84,44644.0
2015-11-04 10:00:00,10.85,10.86,10.7,10.7,64113.0,10.85,10.86,10.7,10.7,64113.0
2015-11-04 10:30:00,10.7,10.8,10.69,10.77,42192.0,10.7,10.8,10.69,10.77,42192.0
2015-11-04 11:00:00,10.76,10.81,10.72,10.81,45660.0,10.76,10.81,10.72,10.81,45660.0
2015-11-04 11:30:00,10.8,10.83,10.74,10.8,34844.0,10.8,10.83,10.74,10.8,34844.0
2015-11-04 12:00:00,10.8,10.81,10.68,10.73,61410.0,10.8,10.81,10.68,10.73,61410.0
2015-11-04 12:30:00,10.72,10.74,10.69,10.71,41509.0,10.72,10.74,10.69,10.71,41509.0
2015-11-04 13:00:00,10.71,10.73,10.67,10.73,33414.0,10.71,10.73,10.67,10.73,33414.0
2015-11-04 13:30:00,10.73,10.75,10.7,10.72,30254.0,10.73,10.75,10.7,10.72,30254.0
2015-11-04 14:00:00,10.72,10.77,10.71,10.74,21396.0,10.72,10.77,10.71,10.74,21396.0
2015-11-04 14:30:00,10.75,10.79,10.73,10.74,36451.0,10.75,10.79,10.73,10.74,36451.0
2015-11-04 15:00:00,10.74,10.77,10.73,10.73,42421.0,10.74,10.77,10.73,10.73,42421.0
2015-11-04 15:30:00,10.73,10.76,10.7,10.71,242863.0,10.73,10.76,10.7,10.71,242863.0
2015-11-05 09:30:00,10.67,10.88,10.66,10.82,44167.0,10.67,10.88,10.66,10.82,44167.0
2015-11-05 10:00:00,10.82,10.83,10.7,10.72,60136.0,10.82,10.83,10.7,10.72,60136.0
2015-11-05 10:30:00,10.71,10.74,10.69,10.72,46925.0,10.71,10.74,10.69,10.72,46925.0
2015-11-05 11:00:00,10.73,10.74,10.69,10.73,27686.0,10.73,10.74,10.69,10.73,27686.0
2015-11-05 11:30:00,10.72,10.79,10.69,10.77,36210.0,10.72,10.79,10.69,10.77,36210.0
2015-11-05 12:00:00,10.78,10.84,10.78,10.84,37524.0,10.78,10.84,10.78,10.84,37524.0
2015-11-05 12:30:00,10.84,10.85,10.77,10.83,22882.0,10.84,10.85,10.77,10.83,22882.0
2015-11-05 13:00:00,10.82,10.85,10.81,10.82,18489.0,10.82,10.85,10.81,10.82,18489.0
2015-11-05 13:30:00,10.83,10.88,10.83,10.86,51318.0,10.83,10.88,10.83,10.86,51318.0
2015-11-05 14:00:00,10.86,10.89,10.81,10.83,40933.0,10.86,10.89,10.81,10.83,40933.0
2015-11-05 14:30:00,10.83,10.83,10.73,10.77,37395.0,10.83,10.83,10.73,10.77,37395.0
2015-11-05 15:00:00,10.77,10.79,10.73,10.77,45034.0,10.77,10.79,10.73,10.77,45034.0
2015-11-05 15:30:00,10.75,10.79,10.75,10.77,71078.0,10.75,10.79,10.75,10.77,71078.0
2015-11-06 09:30:00,10.76,10.89,10.69,10.88,38545.0,10.76,10.89,10.69,10.88,38545.0
2015-11-06 10:00:00,10.88,10.97,10.85,10.96,55496.0,10.88,10.97,10.85,10.96,55496.0
2015-11-06 10:30:00,10.97,11.06,10.95,11.04,90244.0,10.97,11.06,10.95,11.04,90244.0
2015-11-06 11:00:00,11.05,11.05,10.93,10.96,60310.0,11.05,11.05,10.93,10.96,60310.0
2015-11-06 11:30:00,10.96,11.08,10.96,11.05,38741.0,10.96,11.08,10.96,11.05,38741.0
2015-11-06 12:00:00,11.05,11.11,11.05,11.09,39008.0,11.05,11.11,11.05,11.09,39008.0
2015-11-06 12:30:00,11.09,11.17,11.09,11.16,81663.0,11.09,11.17,11.09,11.16,81663.0
2015-11-06 13:00:00,11.15,11.17,11.14,11.15,29689.0,11.15,11.17,11.14,11.15,29689.0
2015-11-06 13:30:00,11.16,11.17,11.13,11.16,39731.0,11.16,11.17,11.13,11.16,39731.0
2015-11-06 14:00:00,11.15,11.18,11.08,11.09,40089.0,11.15,11.18,11.08,11.09,40089.0
2015-11-06 14:30:00,11.09,11.13,11.09,11.1,42951.0,11.09,11.13,11.09,11.1,42951.0
2015-11-06 15:00:00,11.11,11.12,11.08,11.09,52940.0,11.11,11.12,11.08,11.09,52940.0
2015-11-06 15:30:00,11.1,11.12,11.08,11.11,168804.0,11.1,11.12,11.08,11.11,168804.0
2015-11-09 09:30:00,11.07,11.12,11.05,11.09,67381.0,11.07,11.12,11.05,11.09,67381.0
2015-11-09 10:00:00,11.09,11.17,11.08,11.15,68253.0,11.09,11.17,11.08,11.15,68253.0
2015-11-09 10:30:00,11.15,11.34,11.14,11.27,84801.0,11.15,11.34,11.14,11.27,84801.0
2015-11-09 11:00:00,11.27,11.33,11.22,11.23,56620.0,11.27,11.33,11.22,11.23,56620.0
2015-11-09 11:30:00,11.23,11.25,11.21,11.24,39089.0,11.23,11.25,11.21,11.24,39089.0
2015-11-09 12:00:00,11.22,11.23,11.16,11.17,39492.0,11.22,11.23,11.16,11.17,39492.0
2015-11-09 12:30:00,11.17,11.23,11.14,11.23,26839.0,11.17,11.23,11.14,11.23,26839.0
2015-11-09 13:00:00,11.22,11.25,11.18,11.2,24342.0,11.22,11.25,11.18,11.2,24342.0
2015-11-09 13:30:00,11.19,11.24,11.14,11.2,41118.0,11.19,11.24,11.14,11.2,41118.0
2015-11-09 14:00:00,11.2,11.25,11.18,11.19,25842.0,11.2,11.25,11.18,11.19,25842.0
2015-11-09 14:30:00,11.18,11.21,11.15,11.18,22899.0,11.18,11.21,11.15,11.18,22899.0
2015-11-09 15:00:00,11.18,11.2,11.15,11.18,32558.0,11.18,11.2,11.15,11.18,32558.0
2015-11-09 15:30:00,11.18,11.23,11.17,11.17,144982.0,11.18,11.23,11.17,11.17,144982.0
2015-11-10 09:30:00,11.11,11.14,10.91,10.96,66814.0,11.11,11.14,10.91,10.96,66814.0
2015-11-10 10:00:00,10.96,10.96,10.8,10.84,79851.0,10.96,10.96,10.8,10.84,79851.0
2015-11-10 10:30:00,10.85,10.92,10.83,10.87,65201.0,10.85,10.92,10.83,10.87,65201.0
2015-11-10 11:00:00,10.88,10.91,10.78,10.81,74565.0,10.88,10.91,10.78,10.81,74565.0
2015-11-10 11:30:00,10.8,10.81,10.75,10.78,57954.0,10.8,10.81,10.75,10.78,57954.0
2015-11-10 12:00:00,10.78,10.9,10.77,10.86,46481.0,10.78,10.9,10.77,10.86,46481.0
2015-11-10 12:30:00,10.86,10.97,10.86,10.94,31858.0,10.86,10.97,10.86,10.94,31858.0
2015-11-10 13:00:00,10.93,10.95,10.9,10.94,21420.0,10.93,10.95,10.9,10.94,21420.0
2015-11-10 13:30:00,10.94,10.97,10.88,10.94,36692.0,10.94,10.97,10.88,10.94,36692.0
2015-11-10 14:00:00,10.95,10.95,10.91,10.91,21278.0,10.95,10.95,10.91,10.91,21278.0
2015-11-10 14:30:00,10.92,10.98,10.91,10.96,35003.0,10.92,10.98,10.91,10.96,35003.0
2015-11-10 15:00:00,10.97,10.99,10.95,10.95,43966.0,10.97,10.99,10.95,10.95,43966.0
2015-11-10 15:30:00,10.96,11.03,10.95,11.01,175673.0,10.96,11.03,10.95,11.01,175673.0
2015-11-11 09:30:00,11.0,11.17,11.0,11.09,63026.0,11.0,11.17,11.0,11.09,63026.0
2015-11-11 10:00:00,11.09,11.09,11.01,11.05,37148.0,11.09,11.09,11.01,11.05,37148.0
2015-11-11 10:30:00,11.05,11.11,11.01,11.02,23920.0,11.05,11.11,11.01,11.02,23920.0
2015-11-11 11:00:00,11.02,11.18,10.99,11.04,85185.0,11.02,11.18,10.99,11.04,85185.0
2015-11-11 11:30:00,11.04,11.1,11.04,11.09,33690.0,11.04,11.1,11.04,11.09,33690.0
2015-11-11 12:00:00,11.09,11.2,11.08,11.2,49151.0,11.09,11.2,11.08,11.2,49151.0
2015-11-11 12:30:00,11.2,11.23,11.16,11.16,32290.0,11.2,11.23,11.16,11.16,32290.0
2015-11-11 13:00:00,11.16,11.18,11.11,11.11,19839.0,11.16,11.18,11.11,11.11,19839.0
2015-11-11 13:30:00,11.13,11.14,11.11,11.11,18135.0,11.13,11.14,11.11,11.11,18135.0
2015-11-11 14:00:00,11.11,11.13,11.09,11.12,25115.0,11.11,11.13,11.09,11.12,25115.0
2015-11-11 14:30:00,11.14,11.14,11.07,11.1,38346.0,11.14,11.14,11.07,11.1,38346.0
2015-11-11 15:00:00,11.1,11.11,11.07,11.1,28945.0,11.1,11.11,11.07,11.1,28945.0
2015-11-11 15:30:00,11.09,11.13,11.07,11.11,176167.0,11.09,11.13,11.07,11.11,176167.0
2015-11-12 09:30:00,11.04,11.04,10.87,10.94,43093.0,11.04,11.04,10.87,10.94,43093.0
2015-11-12 10:00:00,10.94,11.0,10.86,10.95,95230.0,10.94,11.0,10.86,10.95,95230.0
2015-11-12 10:30:00,10.95,10.99,10.93,10.95,33619.0,10.95,10.99,10.93,10.95,33619.0
2015-11-12 11:00:00,10.95,10.98,10.87,10.87,40165.0,10.95,10.98,10.87,10.87,40165.0
2015-11-12 11:30:00,10.87,10.93,10.84,10.88,54417.0,10.87,10.93,10.84,10.88,54417.0
2015-11-12 12:00:00,10.88,10.92,10.85,10.88,27283.0,10.88,10.92,10.85,10.88,27283.0
2015-11-12 12:30:00,10.88,10.91,10.86,10.88,59118.0,10.88,10.91,10.86,10.88,59118.0
2015-11-12 13:00:00,10.88,10.91,10.87,10.88,24300.0,10.88,10.91,10.87,10.88,24300.0
2015-11-12 13:30:00,10.89,10.89,10.85,10.87,21388.0,10.89,10.89,10.85,10.87,21388.0
2015-11-12 14:00:00,10.86,10.87,10.8,10.85,41510.0,10.86,10.87,10.8,10.85,41510.0
2015-11-12 14:30:00,10.85,10.86,10.76,10.8,45213.0,10.85,10.86,10.76,10.8,45213.0
2015-11-12 15:00:00,10.79,10.8,10.77,10.78,44250.0,10.79,10.8,10.77,10.78,44250.0
2015-11-12 15:30:00,10.79,10.8,10.75,10.78,142741.0,10.79,10.8,10.75,10.78,142741.0
2015-11-13 09:30:00,10.69,10.84,10.65,10.79,44085.0,10.69,10.84,10.65,10.79,44085.0
2015-11-13 10:00:00,10.77,10.77,10.65,10.7,23998.0,10.77,10.77,10.65,10.7,23998.0
2015-11-13 10:30:00,10.71,10.84,10.68,10.8,29287.0,10.71,10.84,10.68,10.8,29287.0
2015-11-13 11:00:00,10.8,10.82,10.74,10.82,19700.0,10.8,10.82,10.74,10.82,19700.0
2015-11-13 11:30:00,10.81,10.84,10.76,10.84,20448.0,10.81,10.84,10.76,10.84,20448.0
2015-11-13 12:00:00,10.84,10.88,10.82,10.84,28134.0,10.84,10.88,10.82,10.84,28134.0
2015-11-13 12:30:00,10.83,10.83,10.77,10.8,21194.0,10.83,10.83,10.77,10.8,21194.0
2015-11-13 13:00:00,10.79,10.79,10.73,10.76,17585.0,10.79,10.79,10.73,10.76,17585.0
2015-11-13 13:30:00,10.75,10.8,10.75,10.77,21120.0,10.75,10.8,10.75,10.77,21120.0
2015-11-13 14:00:00,10.77,10.78,10.71,10.72,37137.0,10.77,10.78,10.71,10.72,37137.0
2015-11-13 14:30:00,10.72,10.76,10.71,10.75,29993.0,10.72,10.76,10.71,10.75,29993.0
2015-11-13 15:00:00,10.75,10.79,10.74,10.76,59733.0,10.75,10.79,10.74,10.76,59733.0
2015-11-13 15:30:00,10.76,10.79,10.73,10.74,139804.0,10.76,10.79,10.73,10.74,139804.0
2015-11-16 09:30:00,10.7,10.85,10.7,10.78,28459.0,10.7,10.85,10.7,10.78,28459.0
2015-11-16 10:00:00,10.78,10.83,10.76,10.8,28034.0,10.78,10.83,10.76,10.8,28034.0
2015-11-16 10:30:00,10.8,10.82,10.75,10.76,38359.0,10.8,10.82,10.75,10.76,38359.0
2015-11-16 11:00:00,10.76,10.78,10.61,10.62,80484.0,10.76,10.78,10.61,10.62,80484.0
2015-11-16 11:30:00,10.62,10.7,10.61,10.62,18500.0,10.62,10.7,10.61,10.62,18500.0
2015-11-16 12:00:00,10.62,10.64,10.59,10.63,27905.0,10.62,10.64,10.59,10.63,27905.0
2015-11-16 12:30:00,10.63,10.7,10.63,10.67,24597.0,10.63,10.7,10.63,10.67,24597.0
2015-11-16 13:00:00,10.68,10.73,10.67,10.69,27997.0,10.68,10.73,10.67,10.69,27997.0
2015-11-16 13:30:00,10.68,10.7,10.61,10.63,54563.0,10.68,10.7,10.61,10.63,54563.0
2015-11-16 14:00:00,10.63,10.66,10.59,10.63,52537.0,10.63,10.66,10.59,10.63,52537.0
2015-11-16 14:30:00,10.62,10.66,10.61,10.63,41010.0,10.62,10.66,10.61,10.63,41010.0
2015-11-16 15:00:00,10.63,10.68,10.63,10.67,64556.0,10.63,10.68,10.63,10.67,64556.0
2015-11-16 15:30:00,10.67,10.68,10.61,10.64,145040.0,10.67,10.68,10.61,10.64,145040.0
2015-11-17 09:30:00,10.69,10.74,10.62,10.73,40692.0,10.69,10.74,10.62,10.73,40692.0
2015-11-17 10:00:00,10.72,10.76,10.63,10.73,69823.0,10.72,10.76,10.63,10.73,69823.0
2015-11-17 10:30:00,10.73,10.82,10.73,10.81,42499.0,10.73,10.82,10.73,10.81,42499.0
2015-11-17 11:00:00,10.82,10.91,10.8,10.89,28521.0,10.82,10.91,10.8,10.89,28521.0
2015-11-17 11:30:00,10.9,10.95,10.88,10.92,33220.0,10.9,10.95,10.88,10.92,33220.0
2015-11-17 12:00:00,10.93,11.0,10.92,10.94,33025.0,10.93,11.0,10.92,10.94,33025.0
2015-11-17 12:30:00,10.95,10.97,10.91,10.91,31273.0,10.95,10.97,10.91,10.91,31273.0
2015-11-17 13:00:00,10.91,10.94,10.83,10.84,23802.0,10.91,10.94,10.83,10.84,23802.0
2015-11-17 13:30:00,10.84,10.87,10.82,10.85,31217.0,10.84,10.87,10.82,10.85,31217.0
2015-11-17 14:00:00,10.85,10.86,10.78,10.78,52232.0,10.85,10.86,10.78,10.78,52232.0
2015-11-17 14:30:00,10.78,10.84,10.76,10.84,24179.0,10.78,10.84,10.76,10.84,24179.0
2015-11-17 15:00:00,10.82,10.84,10.75,10.76,45623.0,10.82,10.84,10.75,10.76,45623.0
2015-11-17 15:30:00,10.76,10.81,10.73,10.78,150122.0,10.76,10.81,10.73,10.78,150122.0
2015-11-18 09:30:00,10.83,10.85,10.76,10.79,25663.0,10.83,10.85,10.76,10.79,25663.0
2015-11-18 10:00:00,10.77,10.84,10.71,10.83,51436.0,10.77,10.84,10.71,10.83,51436.0
2015-11-18 10:30:00,10.82,10.9,10.8,10.89,36187.0,10.82,10.9,10.8,10.89,36187.0
2015-11-18 11:00:00,10.89,10.9,10.86,10.87,23726.0,10.89,10.9,10.86,10.87,23726.0
2015-11-18 11:30:00,10.89,10.91,10.88,10.9,29740.0,10.89,10.91,10.88,10.9,29740.0
2015-11-18 12:00:00,10.92,10.95,10.89,10.93,25328.0,10.92,10.95,10.89,10.93,25328.0
2015-11-18 12:30:00,10.93,10.94,10.9,10.91,17678.0,10.93,10.94,10.9,10.91,17678.0
2015-11-18 13:00:00,10.91,10.94,10.9,10.93,23516.0,10.91,10.94,10.9,10.93,23516.0
2015-11-18 13:30:00,10.93,10.95,10.9,10.93,21524.0,10.93,10.95,10.9,10.93,21524.0
2015-11-18 14:00:00,10.93,10.97,10.91,10.96,30956.0,10.93,10.97,10.91,10.96,30956.0
2015-11-18 14:30:00,10.96,10.98,10.95,10.97,27756.0,10.96,10.98,10.95,10.97,27756.0
2015-11-18 15:00:00,10.97,10.99,10.95,10.98,32366.0,10.97,10.99,10.95,10.98,32366.0
2015-11-18 15:30:00,10.98,10.99,10.93,10.93,133252.0,10.98,10.99,10.93,10.93,133252.0
2015-11-19 09:30:00,10.96,11.05,10.89,11.04,33600.0,10.96,11.05,10.89,11.04,33600.0
2015-11-19 10:00:00,11.03,11.04,10.97,11.04,27711.0,11.03,11.04,10.97,11.04,27711.0
2015-11-19 10:30:00,11.05,11.1,11.0,11.08,24004.0,11.05,11.1,11.0,11.08,24004.0
2015-11-19 11:00:00,11.08,11.1,11.05,11.07,22086.0,11.08,11.1,11.05,11.07,22086.0
2015-11-19 11:30:00,11.08,11.1,11.0,11.02,26361.0,11.08,11.1,11.0,11.02,26361.0
2015-11-19 12:00:00,11.03,11.08,11.02,11.06,27307.0,11.03,11.08,11.02,11.06,27307.0
2015-11-19 12:30:00,11.07,11.13,11.05,11.13,26575.0,11.07,11.13,11.05,11.13,26575.0
2015-11-19 13:00:00,11.13,11.17,11.12,11.16,27300.0,11.13,11.17,11.12,11.16,27300.0
2015-11-19 13:30:00,11.16,11.16,11.06,11.06,24587.0,11.16,11.16,11.06,11.06,24587.0
2015-11-19 14:00:00,11.06,11.06,10.96,11.02,36287.0,11.06,11.06,10.96,11.02,36287.0
2015-11-19 14:30:00,11.02,11.07,11.01,11.03,36228.0,11.02,11.07,11.01,11.03,36228.0
2015-11-19 15:00:00,11.03,11.07,11.01,11.06,38414.0,11.03,11.07,11.01,11.06,38414.0
2015-11-19 15:30:00,11.07,11.09,11.03,11.04,115127.0,11.07,11.09,11.03,11.04,115127.0
2015-11-20 09:30:00,11.06,11.2,11.01,11.2,62653.0,11.06,11.2,11.01,11.2,62653.0
2015-11-20 10:00:00,11.21,11.27,11.2,11.26,43430.0,11.21,11.27,11.2,11.26,43430.0
2015-11-20 10:30:00,11.26,11.29,11.25,11.28,50635.0,11.26,11.29,11.25,11.28,50635.0
2015-11-20 11:00:00,11.27,11.3,11.25,11.25,34854.0,11.27,11.3,11.25,11.25,34854.0
2015-11-20 11:30:00,11.25,11.25,11.17,11.18,18292.0,11.25,11.25,11.17,11.18,18292.0
2015-11-20 12:00:00,11.18,11.19,11.13,11.13,18900.0,11.18,11.19,11.13,11.13,18900.0
2015-11-20 12:30:00,11.14,11.14,11.09,11.12,16617.0,11.14,11.14,11.09,11.12,16617.0
2015-11-20 13:00:00,11.13,11.17,11.13,11.13,23668.0,11.13,11.17,11.13,11.13,23668.0
2015-11-20 13:30:00,11.12,11.15,11.1,11.15,22233.0,11.12,11.15,11.1,11.15,22233.0
2015-11-20 14:00:00,11.15,11.17,11.14,11.14,29659.0,11.15,11.17,11.14,11.14,29659.0
2015-11-20 14:30:00,11.14,11.2,11.14,11.16,27044.0,11.14,11.2,11.14,11.16,27044.0
2015-11-20 15:00:00,11.17,11.17,11.13,11.15,34490.0,11.17,11.17,11.13,11.15,34490.0
2015-11-20 15:30:00,11.15,11.17,11.1,11.12,196145.0,11.15,11.17,11.1,11.12,196145.0
2015-11-23 09:30:00,11.05,11.14,11.04,11.08,38493.0,11.05,11.14,11.04,11.08,38493.0
2015-11-23 10:00:00,11.08,11.17,11.02,11.16,30780.0,11.08,11.17,11.02,11.16,30780.0
2015-11-23 10:30:00,11.16,11.2,11.14,11.2,22257.0,11.16,11.2,11.14,11.2,22257.0
2015-11-23 11:00:00,11.2,11.21,11.16,11.19,39002.0,11.2,11.21,11.16,11.19,39002.0
2015-11-23 11:30:00,11.18,11.22,11.17,11.22,25874.0,11.18,11.22,11.17,11.22,25874.0
2015-11-23 12:00:00,11.21,11.21,11.14,11.15,29945.0,11.21,11.21,11.14,11.15,29945.0
2015-11-23 12:30:00,11.14,11.17,11.12,11.17,26082.0,11.14,11.17,11.12,11.17,26082.0
2015-11-23 13:00:00,11.17,11.18,11.1,11.15,27728.0,11.17,11.18,11.1,11.15,27728.0
2015-11-23 13:30:00,11.15,11.23,11.14,11.22,24379.0,11.15,11.23,11.14,11.22,24379.0
2015-11-23 14:00:00,11.21,11.24,11.18,11.23,48062.0,11.21,11.24,11.18,11.23,48062.0
2015-11-23 14:30:00,11.22,11.24,11.21,11.22,25236.0,11.22,11.24,11.21,11.22,25236.0
2015-11-23 15:00:00,11.22,11.24,11.21,11.23,22554.0,11.22,11.24,11.21,11.23,22554.0
2015-11-23 15:30:00,11.23,11.26,11.18,11.2,114958.0,11.23,11.26,11.18,11.2,114958.0
2015-11-24 09:30:00,11.17,11.29,11.15,11.26,43813.0,11.17,11.29,11.15,11.26,43813.0
2015-11-24 10:00:00,11.26,11.32,11.26,11.27,28836.0,11.26,11.32,11.26,11.27,28836.0
2015-11-24 10:30:00,11.28,11.28,11.2,11.25,39235.0,11.28,11.28,11.2,11.25,39235.0
2015-11-24 11:00:00,11.25,11.34,11.23,11.33,33334.0,11.25,11.34,11.23,11.33,33334.0
2015-11-24 11:30:00,11.33,11.44,11.32,11.43,64366.0,11.33,11.44,11.32,11.43,64366.0
2015-11-24 12:00:00,11.42,11.47,11.42,11.45,39613.0,11.42,11.47,11.42,11.45,39613.0
2015-11-24 12:30:00,11.45,11.48,11.44,11.47,28604.0,11.45,11.48,11.44,11.47,28604.0
2015-11-24 13:00:00,11.48,11.5,11.47,11.5,72537.0,11.48,11.5,11.47,11.5,72537.0
2015-11-24 13:30:00,11.49,11.51,11.43,11.43,53054.0,11.49,11.51,11.43,11.43,53054.0
2015-11-24 14:00:00,11.43,11.47,11.43,11.45,26157.0,11.43,11.47,11.43,11.45,26157.0
2015-11-24 14:30:00,11.46,11.5,11.46,11.49,26485.0,11.46,11.5,11.46,11.49,26485.0
2015-11-24 15:00:00,11.49,11.55,11.49,11.53,116070.0,11.49,11.55,11.49,11.53,116070.0
2015-11-24 15:30:00,11.52,11.54,11.48,11.48,203881.0,11.52,11.54,11.48,11.48,203881.0
2015-11-25 09:30:00,11.51,11.6,11.46,11.57,36188.0,11.51,11.6,11.46,11.57,36188.0
2015-11-25 10:00:00,11.58,11.6,11.54,11.56,17771.0,11.58,11.6,11.54,11.56,17771.0
2015-11-25 10:30:00,11.56,11.58,11.53,11.54,23490.0,11.56,11.58,11.53,11.54,23490.0
2015-11-25 11:00:00,11.55,11.58,11.53,11.55,15758.0,11.55,11.58,11.53,11.55,15758.0
2015-11-25 11:30:00,11.56,11.58,11.54,11.57,27230.0,11.56,11.58,11.54,11.57,27230.0
2015-11-25 12:00:00,11.57,11.63,11.57,11.59,22108.0,11.57,11.63,11.57,11.59,22108.0
2015-11-25 12:30:00,11.58,11.62,11.57,11.62,25554.0,11.58,11.62,11.57,11.62,25554.0
2015-11-25 13:00:00,11.61,11.64,11.61,11.62,20501.0,11.61,11.64,11.61,11.62,20501.0
2015-11-25 13:30:00,11.62,11.63,11.6,11.6,17633.0,11.62,11.63,11.6,11.6,17633.0
2015-11-25 14:00:00,11.61,11.62,11.59,11.6,28601.0,11.61,11.62,11.59,11.6,28601.0
2015-11-25 14:30:00,11.59,11.61,11.59,11.59,19682.0,11.59,11.61,11.59,11.59,19682.0
2015-11-25 15:00:00,11.6,11.66,11.59,11.66,26114.0,11.6,11.66,11.59,11.66,26114.0
2015-11-25 15:30:00,11.65,11.66,11.62,11.63,86603.0,11.65,11.66,11.62,11.63,86603.0
2015-11-27 09:30:00,11.6,11.68,11.54,11.65,31402.0,11.6,11.68,11.54,11.65,31402.0
2015-11-27 10:00:00,11.66,11.72,11.64,11.7,29817.0,11.66,11.72,11.64,11.7,29817.0
2015-11-27 10:30:00,11.7,11.73,11.69,11.72,28102.0,11.7,11.73,11.69,11.72,28102.0
2015-11-27 11:00:00,11.72,11.76,11.69,11.71,33350.0,11.72,11.76,11.69,11.71,33350.0
2015-11-27 11:30:00,11.71,11.74,11.7,11.72,18802.0,11.71,11.74,11.7,11.72,18802.0
2015-11-27 12:00:00,11.73,11.79,11.69,11.79,38191.0,11.73,11.79,11.69,11.79,38191.0
2015-11-27 12:30:00,11.79,11.79,11.66,11.66,92716.0,11.79,11.79,11.66,11.66,92716.0
2015-11-30 09:30:00,11.69,11.73,11.65,11.69,49420.0,11.69,11.73,11.65,11.69,49420.0
2015-11-30 10:00:00,11.69,11.84,11.69,11.83,42506.0,11.69,11.84,11.69,11.83,42506.0
2015-11-30 10:30:00,11.85,11.93,11.81,11.9,46275.0,11.85,11.93,11.81,11.9,46275.0
2015-11-30 11:00:00,11.9,11.93,11.87,11.93,24102.0,11.9,11.93,11.87,11.93,24102.0
2015-11-30 11:30:00,11.92,12.0,11.91,11.99,67984.0,11.92,12.0,11.91,11.99,67984.0
2015-11-30 12:00:00,11.99,12.06,11.97,11.99,60450.0,11.99,12.06,11.97,11.99,60450.0
2015-11-30 12:30:00,12.0,12.01,11.93,11.95,33855.0,12.0,12.01,11.93,11.95,33855.0
2015-11-30 13:00:00,11.95,12.0,11.95,11.99,36956.0,11.95,12.0,11.95,11.99,36956.0
2015-11-30 13:30:00,11.99,11.99,11.95,11.98,46020.0,11.99,11.99,11.95,11.98,46020.0
2015-11-30 14:00:00,11.98,11.99,11.95,11.98,30605.0,11.98,11.99,11.95,11.98,30605.0
2015-11-30 14:30:00,11.97,11.99,11.93,11.93,46351.0,11.97,11.99,11.93,11.93,46351.0
2015-11-30 15:00:00,11.94,11.96,11.91,11.95,62739.0,11.94,11.96,11.91,11.95,62739.0
2015-11-30 15:30:00,11.96,11.99,11.92,11.94,185862.0,11.96,11.99,11.92,11.94,185862.0
2015-12-01 09:30:00,11.98,12.14,11.93,12.09,74818.0,11.98,12.14,11.93,12.09,74818.0
2015-12-01 10:00:00,12.09,12.16,12.02,12.07,78654.0,12.09,12.16,12.02,12.07,78654.0
2015-12-01 10:30:00,12.06,12.08,12.02,12.02,34350.0,12.06,12.08,12.02,12.02,34350.0
2015-12-01 11:00:00,12.03,12.05,12.01,12.02,26958.0,12.03,12.05,12.01,12.02,26958.0
2015-12-01 11:30:00,12.04,12.06,12.01,12.02,28978.0,12.04,12.06,12.01,12.02,28978.0
2015-12-01 12:00:00,12.02,12.03,11.95,11.98,29630.0,12.02,12.03,11.95,11.98,29630.0
2015-12-01 12:30:00,11.98,11.99,11.95,11.98,16600.0,11.98,11.99,11.95,11.98,16600.0
2015-12-01 13:00:00,11.99,12.02,11.93,11.94,34591.0,11.99,12.02,11.93,11.94,34591.0
2015-12-01 13:30:00,11.92,11.96,11.91,11.94,21751.0,11.92,11.96,11.91,11.94,21751.0
2015-12-01 14:00:00,11.95,12.01,11.95,12.0,28254.0,11.95,12.01,11.95,12.0,28254.0
2015-12-01 14:30:00,12.02,12.03,11.99,12.02,46313.0,12.02,12.03,11.99,12.02,46313.0
2015-12-01 15:00:00,12.03,12.05,12.03,12.03,24920.0,12.03,12.05,12.03,12.03,24920.0
2015-12-01 15:30:00,12.04,12.05,12.0,12.0,163480.0,12.04,12.05,12.0,12.0,163480.0
2015-12-02 09:30:00,12.0,12.04,11.87,12.01,56544.0,12.0,12.04,11.87,12.01,56544.0
2015-12-02 10:00:00,12.0,12.01,11.95,11.99,32037.0,12.0,12.01,11.95,11.99,32037.0
2015-12-02 10:30:00,11.99,12.03,11.98,12.0,39287.0,11.99,12.03,11.98,12.0,39287.0
2015-12-02 11:00:00,11.99,12.01,11.97,11.99,36750.0,11.99,12.01,11.97,11.99,36750.0
2015-12-02 11:30:00,12.0,12.01,11.97,12.0,31616.0,12.0,12.01,11.97,12.0,31616.0
2015-12-02 12:00:00,12.0,12.0,11.98,11.99,23887.0,12.0,12.0,11.98,11.99,23887.0
2015-12-02 12:30:00,12.0,12.0,11.98,11.99,20917.0,12.0,12.0,11.98,11.99,20917.0
2015-12-02 13:00:00,11.98,11.99,11.91,11.92,23653.0,11.98,11.99,11.91,11.92,23653.0
2015-12-02 13:30:00,11.92,11.92,11.88,11.9,35734.0,11.92,11.92,11.88,11.9,35734.0
2015-12-02 14:00:00,11.88,11.91,11.84,11.85,30746.0,11.88,11.91,11.84,11.85,30746.0
2015-12-02 14:30:00,11.85,11.86,11.82,11.82,20514.0,11.85,11.86,11.82,11.82,20514.0
2015-12-02 15:00:00,11.83,11.85,11.79,11.79,50861.0,11.83,11.85,11.79,11.79,50861.0
2015-12-02 15:30:00,11.8,11.8,11.74,11.77,187683.0,11.8,11.8,11.74,11.77,187683.0
2015-12-03 09:30:00,11.93,11.99,11.81,11.96,29244.0,11.93,11.99,11.81,11.96,29244.0
2015-12-03 10:00:00,11.96,12.0,11.91,12.0,32479.0,11.96,12.0,11.91,12.0,32479.0
2015-12-03 10:30:00,11.99,12.09,11.96,12.06,36348.0,11.99,12.09,11.96,12.06,36348.0
2015-12-03 11:00:00,12.06,12.07,11.91,11.93,39607.0,12.06,12.07,11.91,11.93,39607.0
2015-12-03 11:30:00,11.91,11.92,11.83,11.86,20596.0,11.91,11.92,11.83,11.86,20596.0
2015-12-03 12:00:00,11.86,11.88,11.73,11.77,20733.0,11.86,11.88,11.73,11.77,20733.0
2015-12-03 12:30:00,11.76,11.81,11.76,11.79,15231.0,11.76,11.81,11.76,11.79,15231.0
2015-12-03 13:00:00,11.79,11.83,11.77,11.77,31196.0,11.79,11.83,11.77,11.77,31196.0
2015-12-03 13:30:00,11.77,11.79,11.75,11.76,15365.0,11.77,11.79,11.75,11.76,15365.0
2015-12-03 14:00:00,11.75,11.76,11.65,11.65,31016.0,11.75,11.76,11.65,11.65,31016.0
2015-12-03 14:30:00,11.64,11.72,11.64,11.71,12744.0,11.64,11.72,11.64,11.71,12744.0
2015-12-03 15:00:00,11.72,11.73,11.7,11.73,23330.0,11.72,11.73,11.7,11.73,23330.0
2015-12-03 15:30:00,11.72,11.75,11.7,11.75,115327.0,11.72,11.75,11.7,11.75,115327.0
2015-12-04 09:30:00,11.76,11.88,11.75,11.86,29002.0,11.76,11.88,11.75,11.86,29002.0
2015-12-04 10:00:00,11.86,11.94,11.85,11.91,20566.0,11.86,11.94,11.85,11.91,20566.0
2015-12-04 10:30:00,11.92,11.98,11.91,11.97,28268.0,11.92,11.98,11.91,11.97,28268.0
2015-12-04 11:00:00,11.98,12.0,11.95,11.95,23771.0,11.98,12.0,11.95,11.95,23771.0
2015-12-04 11:30:00,11.96,11.96,11.86,11.86,23589.0,11.96,11.96,11.86,11.86,23589.0
2015-12-04 12:00:00,11.86,11.92,11.85,11.92,25404.0,11.86,11.92,11.85,11.92,25404.0
2015-12-04 12:30:00,11.92,11.97,11.91,11.96,24206.0,11.92,11.97,11.91,11.96,24206.0
2015-12-04 13:00:00,11.96,11.99,11.94,11.94,18288.0,11.96,11.99,11.94,11.94,18288.0
2015-12-04 13:30:00,11.95,11.97,11.92,11.94,27146.0,11.95,11.97,11.92,11.94,27146.0
2015-12-04 14:00:00,11.94,11.94,11.91,11.94,18110.0,11.94,11.94,11.91,11.94,18110.0
2015-12-04 14:30:00,11.95,11.96,11.93,11.95,24784.0,11.95,11.96,11.93,11.95,24784.0
2015-12-04 15:00:00,11.95,11.97,11.93,11.96,22174.0,11.95,11.97,11.93,11.96,22174.0
2015-12-04 15:30:00,11.96,11.98,11.92,11.92,155168.0,11.96,11.98,11.92,11.92,155168.0
2015-12-07 09:30:00,11.96,11.96,11.71,11.75,68335.0,11.96,11.96,11.71,11.75,68335.0
2015-12-07 10:00:00,11.74,11.81,11.69,11.79,57285.0,11.74,11.81,11.69,11.79,57285.0
2015-12-07 10:30:00,11.79,11.8,11.72,11.72,28730.0,11.79,11.8,11.72,11.72,28730.0
2015-12-07 11:00:00,11.73,11.74,11.71,11.73,24946.0,11.73,11.74,11.71,11.73,24946.0
2015-12-07 11:30:00,11.73,11.8,11.73,11.79,23707.0,11.73,11.8,11.73,11.79,23707.0
2015-12-07 12:00:00,11.8,11.82,11.76,11.77,19583.0,11.8,11.82,11.76,11.77,19583.0
2015-12-07 12:30:00,11.76,11.77,11.71,11.74,28739.0,11.76,11.77,11.71,11.74,28739.0
2015-12-07 13:00:00,11.74,11.78,11.73,11.75,90907.0,11.74,11.78,11.73,11.75,90907.0
2015-12-07 13:30:00,11.76,11.76,11.71,11.74,22684.0,11.76,11.76,11.71,11.74,22684.0
2015-12-07 14:00:00,11.74,11.75,11.69,11.7,27518.0,11.74,11.75,11.69,11.7,27518.0
2015-12-07 14:30:00,11.7,11.71,11.65,11.67,33528.0,11.7,11.71,11.65,11.67,33528.0
2015-12-07 15:00:00,11.67,11.68,11.64,11.65,36971.0,11.67,11.68,11.64,11.65,36971.0
2015-12-07 15:30:00,11.66,11.71,11.64,11.7,195094.0,11.66,11.71,11.64,11.7,195094.0
2015-12-08 09:30:00,11.57,11.57,11.42,11.54,47393.0,11.57,11.57,11.42,11.54,47393.0
2015-12-08 10:00:00,11.54,11.56,11.46,11.46,54802.0,11.54,11.56,11.46,11.46,54802.0
2015-12-08 10:30:00,11.46,11.59,11.45,11.59,44028.0,11.46,11.59,11.45,11.59,44028.0
2015-12-08 11:00:00,11.6,11.7,11.6,11.69,26101.0,11.6,11.7,11.6,11.69,26101.0
2015-12-08 11:30:00,11.69,11.7,11.63,11.65,32154.0,11.69,11.7,11.63,11.65,32154.0
2015-12-08 12:00:00,11.65,11.65,11.55,11.57,19748.0,11.65,11.65,11.55,11.57,19748.0
2015-12-08 12:30:00,11.57,11.61,11.55,11.59,21524.0,11.57,11.61,11.55,11.59,21524.0
2015-12-08 13:00:00,11.6,11.6,11.53,11.58,15108.0,11.6,11.6,11.53,11.58,15108.0
2015-12-08 13:30:00,11.58,11.63,11.58,11.63,27308.0,11.58,11.63,11.58,11.63,27308.0
2015-12-08 14:00:00,11.62,11.65,11.61,11.62,20482.0,11.62,11.65,11.61,11.62,20482.0
2015-12-08 14:30:00,11.62,11.66,11.61,11.64,25564.0,11.62,11.66,11.61,11.64,25564.0
2015-12-08 15:00:00,11.64,11.65,11.61,11.61,31904.0,11.64,11.65,11.61,11.61,31904.0
2015-12-08 15:30:00,11.61,11.64,11.6,11.62,101825.0,11.61,11.64,11.6,11.62,101825.0
2015-12-09 09:30:00,11.6,11.63,11.49,11.56,34933.0,11.6,11.63,11.49,11.56,34933.0
2015-12-09 10:00:00,11.57,11.59,11.49,11.5,22129.0,11.57,11.59,11.49,11.5,22129.0
2015-12-09 10:30:00,11.51,11.54,11.49,11.51,34216.0,11.51,11.54,11.49,11.51,34216.0
2015-12-09 11:00:00,11.52,11.53,11.43,11.43,24270.0,11.52,11.53,11.43,11.43,24270.0
2015-12-09 11:30:00,11.44,11.47,11.4,11.42,27543.0,11.44,11.47,11.4,11.42,27543.0
2015-12-09 12:00:00,11.43,11.44,11.33,11.35,23550.0,11.43,11.44,11.33,11.35,23550.0
2015-12-09 12:30:00,11.34,11.35,11.3,11.34,26214.0,11.34,11.35,11.3,11.34,26214.0
2015-12-09 13:00:00,11.34,11.37,11.3,11.36,47266.0,11.34,11.37,11.3,11.36,47266.0
2015-12-09 13:30:00,11.36,11.38,11.33,11.37,21346.0,11.36,11.38,11.33,11.37,21346.0
2015-12-09 14:00:00,11.37,11.39,11.35,11.36,30183.0,11.37,11.39,11.35,11.36,30183.0
2015-12-09 14:30:00,11.37,11.39,11.36,11.37,27635.0,11.37,11.39,11.36,11.37,27635.0
2015-12-09 15:00:00,11.38,11.43,11.38,11.42,85463.0,11.38,11.43,11.38,11.42,85463.0
2015-12-09 15:30:00,11.43,11.46,11.41,11.45,118825.0,11.43,11.46,11.41,11.45,118825.0
2015-12-10 09:30:00,11.48,11.64,11.44,11.58,47301.0,11.48,11.64,11.44,11.58,47301.0
2015-12-10 10:00:00,11.59,11.64,11.57,11.63,33813.0,11.59,11.64,11.57,11.63,33813.0
2015-12-10 10:30:00,11.64,11.69,11.62,11.63,24439.0,11.64,11.69,11.62,11.63,24439.0
2015-12-10 11:00:00,11.63,11.63,11.58,11.6,26744.0,11.63,11.63,11.58,11.6,26744.0
2015-12-10 11:30:00,11.6,11.63,11.59,11.62,14634.0,11.6,11.63,11.59,11.62,14634.0
2015-12-10 12:00:00,11.63,11.65,11.55,11.57,40452.0,11.63,11.65,11.55,11.57,40452.0
2015-12-10 12:30:00,11.58,11.64,11.57,11.63,17097.0,11.58,11.64,11.57,11.63,17097.0
2015-12-10 13:00:00,11.63,11.67,11.62,11.67,17503.0,11.63,11.67,11.62,11.67,17503.0
2015-12-10 13:30:00,11.67,11.68,11.65,11.67,21434.0,11.67,11.68,11.65,11.67,21434.0
2015-12-10 14:00:00,11.67,11.74,11.67,11.74,20905.0,11.67,11.74,11.67,11.74,20905.0
2015-12-10 14:30:00,11.74,11.75,11.71,11.71,21420.0,11.74,11.75,11.71,11.71,21420.0
2015-12-10 15:00:00,11.71,11.72,11.69,11.7,22490.0,11.71,11.72,11.69,11.7,22490.0
2015-12-10 15:30:00,11.7,11.71,11.62,11.63,116667.0,11.7,11.71,11.62,11.63,116667.0
2015-12-11 09:30:00,11.41,11.5,11.39,11.49,36125.0,11.41,11.5,11.39,11.49,36125.0
2015-12-11 10:00:00,11.48,11.5,11.47,11.49,28409.0,11.48,11.5,11.47,11.49,28409.0
2015-12-11 10:30:00,11.5,11.51,11.44,11.44,20223.0,11.5,11.51,11.44,11.44,20223.0
2015-12-11 11:00:00,11.44,11.48,11.43,11.46,26154.0,11.44,11.48,11.43,11.46,26154.0
2015-12-11 11:30:00,11.46,11.48,11.45,11.47,19432.0,11.46,11.48,11.45,11.47,19432.0
2015-12-11 12:00:00,11.47,11.48,11.4,11.41,25925.0,11.47,11.48,11.4,11.41,25925.0
2015-12-11 12:30:00,11.41,11.43,11.39,11.41,30218.0,11.41,11.43,11.39,11.41,30218.0
2015-12-11 13:00:00,11.41,11.45,11.41,11.44,27679.0,11.41,11.45,11.41,11.44,27679.0
2015-12-11 13:30:00,11.44,11.49,11.43,11.47,27705.0,11.44,11.49,11.43,11.47,27705.0
2015-12-11 14:00:00,11.48,11.51,11.46,11.48,31152.0,11.48,11.51,11.46,11.48,31152.0
2015-12-11 14:30:00,11.48,11.48,11.42,11.42,24914.0,11.48,11.48,11.42,11.42,24914.0
2015-12-11 15:00:00,11.42,11.42,11.38,11.4,51954.0,11.42,11.42,11.38,11.4,51954.0
2015-12-11 15:30:00,11.41,11.47,11.37,11.46,164691.0,11.41,11.47,11.37,11.46,164691.0
2015-12-14 09:30:00,11.5,11.57,11.42,11.42,40320.0,11.5,11.57,11.42,11.42,40320.0
2015-12-14 10:00:00,11.43,11.48,11.41,11.46,37308.0,11.43,11.48,11.41,11.46,37308.0
2015-12-14 10:30:00,11.46,11.46,11.42,11.43,34654.0,11.46,11.46,11.42,11.43,34654.0
2015-12-14 11:00:00,11.43,11.55,11.41,11.53,66663.0,11.43,11.55,11.41,11.53,66663.0
2015-12-14 11:30:00,11.52,11.52,11.43,11.48,36850.0,11.52,11.52,11.43,11.48,36850.0
2015-12-14 12:00:00,11.47,11.54,11.46,11.54,28705.0,11.47,11.54,11.46,11.54,28705.0
2015-12-14 12:30:00,11.54,11.63,11.54,11.63,23403.0,11.54,11.63,11.54,11.63,23403.0
2015-12-14 13:00:00,11.62,11.63,11.55,11.55,25022.0,11.62,11.63,11.55,11.55,25022.0
2015-12-14 13:30:00,11.55,11.56,11.49,11.51,25470.0,11.55,11.56,11.49,11.51,25470.0
2015-12-14 14:00:00,11.52,11.56,11.5,11.54,31629.0,11.52,11.56,11.5,11.54,31629.0
2015-12-14 14:30:00,11.54,11.56,11.51,11.52,35185.0,11.54,11.56,11.51,11.52,35185.0
2015-12-14 15:00:00,11.52,11.52,11.45,11.5,45007.0,11.52,11.52,11.45,11.5,45007.0
2015-12-14 15:30:00,11.5,11.51,11.47,11.47,153436.0,11.5,11.51,11.47,11.47,153436.0
2015-12-15 09:30:00,11.49,11.49,11.28,11.35,87665.0,11.49,11.49,11.28,11.35,87665.0
2015-12-15 10:00:00,11.35,11.4,11.34,11.38,44702.0,11.35,11.4,11.34,11.38,44702.0
2015-12-15 10:30:00,11.37,11.4,11.34,11.38,42181.0,11.37,11.4,11.34,11.38,42181.0
2015-12-15 11:00:00,11.37,11.4,11.36,11.38,37061.0,11.37,11.4,11.36,11.38,37061.0
2015-12-15 11:30:00,11.39,11.4,11.37,11.4,63337.0,11.39,11.4,11.37,11.4,63337.0
2015-12-15 12:00:00,11.4,11.45,11.4,11.45,31746.0,11.4,11.45,11.4,11.45,31746.0
2015-12-15 12:30:00,11.46,11.5,11.46,11.5,33651.0,11.46,11.5,11.46,11.5,33651.0
2015-12-15 13:00:00,11.5,11.5,11.38,11.38,50769.0,11.5,11.5,11.38,11.38,50769.0
2015-12-15 13:30:00,11.38,11.42,11.32,11.42,82934.0,11.38,11.42,11.32,11.42,82934.0
2015-12-15 14:00:00,11.41,11.41,11.37,11.37,45124.0,11.41,11.41,11.37,11.37,45124.0
2015-12-15 14:30:00,11.38,11.38,11.33,11.34,50056.0,11.38,11.38,11.33,11.34,50056.0
2015-12-15 15:00:00,11.34,11.36,11.28,11.29,59058.0,11.34,11.36,11.28,11.29,59058.0
2015-12-15 15:30:00,11.29,11.36,11.29,11.35,137784.0,11.29,11.36,11.29,11.35,137784.0
2015-12-16 09:30:00,11.36,11.58,11.36,11.53,37938.0,11.36,11.58,11.36,11.53,37938.0
2015-12-16 10:00:00,11.52,11.54,11.47,11.51,49372.0,11.52,11.54,11.47,11.51,49372.0
2015-12-16 10:30:00,11.5,11.58,11.5,11.57,38319.0,11.5,11.58,11.5,11.57,38319.0
2015-12-16 11:00:00,11.57,11.64,11.56,11.59,41227.0,11.57,11.64,11.56,11.59,41227.0
2015-12-16 11:30:00,11.59,11.62,11.57,11.59,52993.0,11.59,11.62,11.57,11.59,52993.0
2015-12-16 12:00:00,11.59,11.68,11.59,11.68,58112.0,11.59,11.68,11.59,11.68,58112.0
2015-12-16 12:30:00,11.67,11.75,11.66,11.68,36880.0,11.67,11.75,11.66,11.68,36880.0
2015-12-16 13:00:00,11.67,11.68,11.65,11.67,28967.0,11.67,11.68,11.65,11.67,28967.0
2015-12-16 13:30:00,11.67,11.74,11.66,11.71,30288.0,11.67,11.74,11.66,11.71,30288.0
2015-12-16 14:00:00,11.71,11.74,11.63,11.66,50989.0,11.71,11.74,11.63,11.66,50989.0
2015-12-16 14:30:00,11.65,11.75,11.63,11.74,31265.0,11.65,11.75,11.63,11.74,31265.0
2015-12-16 15:00:00,11.74,11.83,11.73,11.82,55158.0,11.74,11.83,11.73,11.82,55158.0
2015-12-16 15:30:00,11.82,11.84,11.74,11.74,301429.0,11.82,11.84,11.74,11.74,301429.0
2015-12-17 09:30:00,11.74,12.0,11.74,11.96,43685.0,11.74,12.0,11.74,11.96,43685.0
2015-12-17 10:00:00,11.95,12.0,11.88,11.99,47504.0,11.95,12.0,11.88,11.99,47504.0
2015-12-17 10:30:00,11.98,12.0,11.88,11.92,31434.0,11.98,12.0,11.88,11.92,31434.0
2015-12-17 11:00:00,11.91,11.96,11.91,11.93,37765.0,11.91,11.96,11.91,11.93,37765.0
2015-12-17 11:30:00,11.92,11.92,11.87,11.88,42954.0,11.92,11.92,11.87,11.88,42954.0
2015-12-17 12:00:00,11.88,11.89,11.78,11.78,44168.0,11.88,11.89,11.78,11.78,44168.0
2015-12-17 12:30:00,11.79,11.79,11.71,11.71,37239.0,11.79,11.79,11.71,11.71,37239.0
2015-12-17 13:00:00,11.71,11.79,11.69,11.77,32515.0,11.71,11.79,11.69,11.77,32515.0
2015-12-17 13:30:00,11.78,11.87,11.77,11.86,39887.0,11.78,11.87,11.77,11.86,39887.0
2015-12-17 14:00:00,11.86,11.86,11.79,11.83,33177.0,11.86,11.86,11.79,11.83,33177.0
2015-12-17 14:30:00,11.82,11.84,11.78,11.81,30698.0,11.82,11.84,11.78,11.81,30698.0
2015-12-17 15:00:00,11.81,11.82,11.79,11.81,43647.0,11.81,11.82,11.79,11.81,43647.0
2015-12-17 15:30:00,11.81,11.84,11.66,11.68,327559.0,11.81,11.84,11.66,11.68,327559.0
2015-12-18 09:30:00,11.72,11.81,11.65,11.73,259305.0,11.72,11.81,11.65,11.73,259305.0
2015-12-18 10:00:00,11.73,11.73,11.57,11.57,36017.0,11.73,11.73,11.57,11.57,36017.0
2015-12-18 10:30:00,11.58,11.64,11.57,11.64,24179.0,11.58,11.64,11.57,11.64,24179.0
2015-12-18 11:00:00,11.65,11.73,11.64,11.72,32840.0,11.65,11.73,11.64,11.72,32840.0
2015-12-18 11:30:00,11.71,11.77,11.71,11.77,32699.0,11.71,11.77,11.71,11.77,32699.0
2015-12-18 12:00:00,11.76,11.83,11.72,11.72,75195.0,11.76,11.83,11.72,11.72,75195.0
2015-12-18 12:30:00,11.72,11.73,11.63,11.65,35714.0,11.72,11.73,11.63,11.65,35714.0
2015-12-18 13:00:00,11.65,11.65,11.58,11.59,30441.0,11.65,11.65,11.58,11.59,30441.0
2015-12-18 13:30:00,11.6,11.62,11.58,11.6,23210.0,11.6,11.62,11.58,11.6,23210.0
2015-12-18 14:00:00,11.6,11.62,11.54,11.59,53529.0,11.6,11.62,11.54,11.59,53529.0
2015-12-18 14:30:00,11.6,11.61,11.58,11.6,43717.0,11.6,11.61,11.58,11.6,43717.0
2015-12-18 15:00:00,11.59,11.61,11.55,11.58,65603.0,11.59,11.61,11.55,11.58,65603.0
2015-12-18 15:30:00,11.58,11.65,11.57,11.61,241165.0,11.58,11.65,11.57,11.61,241165.0
2015-12-21 09:30:00,11.66,11.77,11.66,11.75,47974.0,11.66,11.77,11.66,11.75,47974.0
2015-12-21 10:00:00,11.76,11.81,11.73,11.8,36845.0,11.76,11.81,11.73,11.8,36845.0
2015-12-21 10:30:00,11.81,11.92,11.8,11.88,50273.0,11.81,11.92,11.8,11.88,50273.0
2015-12-21 11:00:00,11.88,11.89,11.78,11.86,58905.0,11.88,11.89,11.78,11.86,58905.0
2015-12-21 11:30:00,11.85,11.91,11.84,11.87,41612.0,11.85,11.91,11.84,11.87,41612.0
2015-12-21 12:00:00,11.87,11.88,11.82,11.82,32599.0,11.87,11.88,11.82,11.82,32599.0
2015-12-21 12:30:00,11.83,11.86,11.81,11.83,30172.0,11.83,11.86,11.81,11.83,30172.0
2015-12-21 13:00:00,11.83,11.85,11.82,11.83,29466.0,11.83,11.85,11.82,11.83,29466.0
2015-12-21 13:30:00,11.84,11.85,11.83,11.85,34200.0,11.84,11.85,11.83,11.85,34200.0
2015-12-21 14:00:00,11.85,11.86,11.81,11.84,88085.0,11.85,11.86,11.81,11.84,88085.0
2015-12-21 14:30:00,11.84,11.9,11.82,11.87,101583.0,11.84,11.9,11.82,11.87,101583.0
2015-12-21 15:00:00,11.87,11.93,11.87,11.92,45688.0,11.87,11.93,11.87,11.92,45688.0
2015-12-21 15:30:00,11.92,11.99,11.9,11.98,364131.0,11.92,11.99,11.9,11.98,364131.0
2015-12-22 09:30:00,11.95,11.98,11.81,11.83,34817.0,11.95,11.98,11.81,11.83,34817.0
2015-12-22 10:00:00,11.82,11.82,11.69,11.79,48686.0,11.82,11.82,11.69,11.79,48686.0
2015-12-22 10:30:00,11.81,11.85,11.79,11.81,29329.0,11.81,11.85,11.79,11.81,29329.0
2015-12-22 11:00:00,11.81,11.83,11.78,11.79,21250.0,11.81,11.83,11.78,11.79,21250.0
2015-12-22 11:30:00,11.8,11.85,11.79,11.82,39916.0,11.8,11.85,11.79,11.82,39916.0
2015-12-22 12:00:00,11.82,11.83,11.78,11.8,21987.0,11.82,11.83,11.78,11.8,21987.0
2015-12-22 12:30:00,11.8,11.87,11.8,11.86,22075.0,11.8,11.87,11.8,11.86,22075.0
2015-12-22 13:00:00,11.86,11.9,11.85,11.9,35951.0,11.86,11.9,11.85,11.9,35951.0
2015-12-22 13:30:00,11.9,11.94,11.88,11.93,36732.0,11.9,11.94,11.88,11.93,36732.0
2015-12-22 14:00:00,11.93,11.93,11.9,11.91,56954.0,11.93,11.93,11.9,11.91,56954.0
2015-12-22 14:30:00,11.92,11.92,11.83,11.87,47662.0,11.92,11.92,11.83,11.87,47662.0
2015-12-22 15:00:00,11.87,11.92,11.86,11.9,52477.0,11.87,11.92,11.86,11.9,52477.0
2015-12-22 15:30:00,11.89,11.93,11.88,11.93,144101.0,11.89,11.93,11.88,11.93,144101.0
2015-12-23 09:30:00,11.97,11.99,11.82,11.82,35082.0,11.97,11.99,11.82,11.82,35082.0
2015-12-23 10:00:00,11.83,11.88,11.73,11.73,64816.0,11.83,11.88,11.73,11.73,64816.0
2015-12-23 10:30:00,11.73,11.79,11.73,11.75,52723.0,11.73,11.79,11.73,11.75,52723.0
2015-12-23 11:00:00,11.76,11.77,11.7,11.76,50971.0,11.76,11.77,11.7,11.76,50971.0
2015-12-23 11:30:00,11.77,11.77,11.68,11.72,67487.0,11.77,11.77,11.68,11.72,67487.0
2015-12-23 12:00:00,11.71,11.71,11.66,11.68,32160.0,11.71,11.71,11.66,11.68,32160.0
2015-12-23 12:30:00,11.66,11.71,11.66,11.7,27438.0,11.66,11.71,11.66,11.7,27438.0
2015-12-23 13:00:00,11.71,11.75,11.7,11.73,20162.0,11.71,11.75,11.7,11.73,20162.0
2015-12-23 13:30:00,11.74,11.8,11.73,11.79,26075.0,11.74,11.8,11.73,11.79,26075.0
2015-12-23 14:00:00,11.79,11.83,11.78,11.82,31698.0,11.79,11.83,11.78,11.82,31698.0
2015-12-23 14:30:00,11.83,11.86,11.76,11.76,77154.0,11.83,11.86,11.76,11.76,77154.0
2015-12-23 15:00:00,11.76,11.79,11.74,11.78,48045.0,11.76,11.79,11.74,11.78,48045.0
2015-12-23 15:30:00,11.78,11.84,11.77,11.84,120268.0,11.78,11.84,11.77,11.84,120268.0
2015-12-24 09:30:00,11.85,11.95,11.78,11.89,65851.0,11.85,11.95,11.78,11.89,65851.0
2015-12-24 10:00:00,11.9,11.91,11.88,11.9,32730.0,11.9,11.91,11.88,11.9,32730.0
2015-12-24 10:30:00,11.9,11.99,11.9,11.95,46272.0,11.9,11.99,11.9,11.95,46272.0
2015-12-24 11:00:00,11.96,11.96,11.91,11.92,34243.0,11.96,11.96,11.91,11.92,34243.0
2015-12-24 11:30:00,11.93,11.97,11.92,11.94,24919.0,11.93,11.97,11.92,11.94,24919.0
2015-12-24 12:00:00,11.95,11.97,11.93,11.95,38122.0,11.95,11.97,11.93,11.95,38122.0
2015-12-24 12:30:00,11.97,11.97,11.83,11.83,101130.0,11.97,11.97,11.83,11.83,101130.0
2015-12-28 09:30:00,11.78,11.81,11.75,11.8,44401.0,11.78,11.81,11.75,11.8,44401.0
2015-12-28 10:00:00,11.8,11.87,11.77,11.87,42952.0,11.8,11.87,11.77,11.87,42952.0
2015-12-28 10:30:00,11.86,11.88,11.78,11.81,30235.0,11.86,11.88,11.78,11.81,30235.0
2015-12-28 11:00:00,11.8,11.84,11.79,11.81,27049.0,11.8,11.84,11.79,11.81,27049.0
2015-12-28 11:30:00,11.81,11.83,11.78,11.79,48585.0,11.81,11.83,11.78,11.79,48585.0
2015-12-28 12:00:00,11.78,11.81,11.77,11.81,35098.0,11.78,11.81,11.77,11.81,35098.0
2015-12-28 12:30:00,11.8,11.83,11.79,11.82,27462.0,11.8,11.83,11.79,11.82,27462.0
2015-12-28 13:00:00,11.83,11.88,11.82,11.88,19716.0,11.83,11.88,11.82,11.88,19716.0
2015-12-28 13:30:00,11.89,11.9,11.8,11.8,25364.0,11.89,11.9,11.8,11.8,25364.0
2015-12-28 14:00:00,11.82,11.83,11.81,11.83,16289.0,11.82,11.83,11.81,11.83,16289.0
2015-12-28 14:30:00,11.83,11.84,11.82,11.83,24008.0,11.83,11.84,11.82,11.83,24008.0
2015-12-28 15:00:00,11.84,11.87,11.83,11.86,22025.0,11.84,11.87,11.83,11.86,22025.0
2015-12-28 15:30:00,11.86,11.88,11.84,11.88,161106.0,11.86,11.88,11.84,11.88,161106.0
2015-12-29 09:30:00,11.9,12.01,11.86,11.9,63158.0,11.9,12.01,11.86,11.9,63158.0
2015-12-29 10:00:00,11.9,11.93,11.9,11.93,21861.0,11.9,11.93,11.9,11.93,21861.0
2015-12-29 10:30:00,11.94,11.98,11.94,11.96,44352.0,11.94,11.98,11.94,11.96,44352.0
2015-12-29 11:00:00,11.96,11.99,11.95,11.99,30141.0,11.96,11.99,11.95,11.99,30141.0
2015-12-29 11:30:00,11.99,11.99,11.93,11.96,26654.0,11.99,11.99,11.93,11.96,26654.0
2015-12-29 12:00:00,11.95,11.96,11.9,11.91,32217.0,11.95,11.96,11.9,11.91,32217.0
2015-12-29 12:30:00,11.92,11.93,11.89,11.92,26119.0,11.92,11.93,11.89,11.92,26119.0
2015-12-29 13:00:00,11.93,11.98,11.92,11.98,29207.0,11.93,11.98,11.92,11.98,29207.0
2015-12-29 13:30:00,11.98,11.98,11.96,11.97,40279.0,11.98,11.98,11.96,11.97,40279.0
2015-12-29 14:00:00,11.98,11.99,11.96,11.99,37851.0,11.98,11.99,11.96,11.99,37851.0
2015-12-29 14:30:00,12.0,12.04,11.99,11.99,83982.0,12.0,12.04,11.99,11.99,83982.0
2015-12-29 15:00:00,12.0,12.01,11.97,11.98,52477.0,12.0,12.01,11.97,11.98,52477.0
2015-12-29 15:30:00,11.98,12.01,11.96,11.96,137945.0,11.98,12.01,11.96,11.96,137945.0
2015-12-30 09:30:00,12.01,12.04,11.85,12.03,22374.0,12.01,12.04,11.85,12.03,22374.0
2015-12-30 10:00:00,12.03,12.12,12.01,12.06,62271.0,12.03,12.12,12.01,12.06,62271.0
2015-12-30 10:30:00,12.05,12.07,11.99,11.99,39941.0,12.05,12.07,11.99,11.99,39941.0
2015-12-30 11:00:00,12.01,12.01,11.95,11.99,33538.0,12.01,12.01,11.95,11.99,33538.0
2015-12-30 11:30:00,11.99,12.0,11.97,11.99,28383.0,11.99,12.0,11.97,11.99,28383.0
2015-12-30 12:00:00,11.99,12.0,11.97,11.98,15252.0,11.99,12.0,11.97,11.98,15252.0
2015-12-30 12:30:00,11.99,11.99,11.95,11.97,37736.0,11.99,11.99,11.95,11.97,37736.0
2015-12-30 13:00:00,11.97,11.99,11.94,11.97,32351.0,11.97,11.99,11.94,11.97,32351.0
2015-12-30 13:30:00,11.98,11.98,11.86,11.86,69699.0,11.98,11.98,11.86,11.86,69699.0
2015-12-30 14:00:00,11.86,11.89,11.85,11.87,28077.0,11.86,11.89,11.85,11.87,28077.0
2015-12-30 14:30:00,11.88,11.88,11.86,11.88,31681.0,11.88,11.88,11.86,11.88,31681.0
2015-12-30 15:00:00,11.88,11.91,11.87,11.9,38345.0,11.88,11.91,11.87,11.9,38345.0
2015-12-30 15:30:00,11.9,11.9,11.83,11.87,200843.0,11.9,11.9,11.83,11.87,200843.0
2015-12-31 09:30:00,11.79,11.84,11.62,11.62,46214.0,11.79,11.84,11.62,11.62,46214.0
2015-12-31 10:00:00,11.63,11.63,11.57,11.63,47210.0,11.63,11.63,11.57,11.63,47210.0
2015-12-31 10:30:00,11.62,11.68,11.61,11.67,31106.0,11.62,11.68,11.61,11.67,31106.0
2015-12-31 11:00:00,11.67,11.7,11.65,11.69,39147.0,11.67,11.7,11.65,11.69,39147.0
2015-12-31 11:30:00,11.69,11.79,11.68,11.79,30321.0,11.69,11.79,11.68,11.79,30321.0
2015-12-31 12:00:00,11.8,11.82,11.76,11.77,25923.0,11.8,11.82,11.76,11.77,25923.0
2015-12-31 12:30:00,11.77,11.78,11.73,11.76,19332.0,11.77,11.78,11.73,11.76,19332.0
2015-12-31 13:00:00,11.75,11.75,11.69,11.7,24548.0,11.75,11.75,11.69,11.7,24548.0
2015-12-31 13:30:00,11.7,11.74,11.67,11.73,22545.0,11.7,11.74,11.67,11.73,22545.0
2015-12-31 14:00:00,11.73,11.74,11.7,11.71,28400.0,11.73,11.74,11.7,11.71,28400.0
2015-12-31 14:30:00,11.71,11.72,11.68,11.71,30594.0,11.71,11.72,11.68,11.71,30594.0
2015-12-31 15:00:00,11.7,11.7,11.65,11.68,61618.0,11.7,11.7,11.65,11.68,61618.0
2015-12-31 15:30:00,11.68,11.69,11.58,11.58,235009.0,11.68,11.69,11.58,11.58,235009.0
2016-01-04 09:30:00,11.41,11.54,11.26,11.52,60287.0,11.41,11.54,11.26,11.52,60287.0
2016-01-04 10:00:00,11.53,11.54,11.47,11.52,44196.0,11.53,11.54,11.47,11.52,44196.0
2016-01-04 10:30:00,11.52,11.62,11.51,11.58,46629.0,11.52,11.62,11.51,11.58,46629.0
2016-01-04 11:00:00,11.57,11.57,11.49,11.54,26351.0,11.57,11.57,11.49,11.54,26351.0
2016-01-04 11:30:00,11.54,11.64,11.54,11.63,28023.0,11.54,11.64,11.54,11.63,28023.0
2016-01-04 12:00:00,11.63,11.64,11.57,11.61,29729.0,11.63,11.64,11.57,11.61,29729.0
2016-01-04 12:30:00,11.61,11.7,11.6,11.67,45244.0,11.61,11.7,11.6,11.67,45244.0
2016-01-04 13:00:00,11.68,11.68,11.63,11.64,28703.0,11.68,11.68,11.63,11.64,28703.0
2016-01-04 13:30:00,11.65,11.67,11.54,11.56,36576.0,11.65,11.67,11.54,11.56,36576.0
2016-01-04 14:00:00,11.56,11.58,11.5,11.54,46051.0,11.56,11.58,11.5,11.54,46051.0
2016-01-04 14:30:00,11.54,11.56,11.51,11.54,31029.0,11.54,11.56,11.51,11.54,31029.0
2016-01-04 15:00:00,11.55,11.55,11.48,11.5,69662.0,11.55,11.55,11.48,11.5,69662.0
2016-01-04 15:30:00,11.5,11.59,11.49,11.59,399415.0,11.5,11.59,11.49,11.59,399415.0
2016-01-05 09:30:00,11.63,11.72,11.56,11.6,28946.0,11.63,11.72,11.56,11.6,28946.0
2016-01-05 10:00:00,11.59,11.66,11.58,11.62,16000.0,11.59,11.66,11.58,11.62,16000.0
2016-01-05 10:30:00,11.61,11.72,11.61,11.71,32016.0,11.61,11.72,11.61,11.71,32016.0
2016-01-05 11:00:00,11.71,11.75,11.7,11.73,50540.0,11.71,11.75,11.7,11.73,50540.0
2016-01-05 11:30:00,11.73,11.74,11.65,11.69,35795.0,11.73,11.74,11.65,11.69,35795.0
2016-01-05 12:00:00,11.69,11.7,11.58,11.61,27292.0,11.69,11.7,11.58,11.61,27292.0
2016-01-05 12:30:00,11.61,11.64,11.6,11.64,21163.0,11.61,11.64,11.6,11.64,21163.0
2016-01-05 13:00:00,11.63,11.65,11.6,11.62,26048.0,11.63,11.65,11.6,11.62,26048.0
2016-01-05 13:30:00,11.62,11.68,11.61,11.68,31835.0,11.62,11.68,11.61,11.68,31835.0
2016-01-05 14:00:00,11.68,11.74,11.67,11.73,36198.0,11.68,11.74,11.67,11.73,36198.0
2016-01-05 14:30:00,11.73,11.76,11.72,11.75,58081.0,11.73,11.76,11.72,11.75,58081.0
2016-01-05 15:00:00,11.75,11.76,11.7,11.72,41070.0,11.75,11.76,11.7,11.72,41070.0
2016-01-05 15:30:00,11.72,11.75,11.63,11.63,179984.0,11.72,11.75,11.63,11.63,179984.0
2016-01-06 09:30:00,11.49,11.59,11.18,11.56,48498.0,11.49,11.59,11.18,11.56,48498.0
2016-01-06 10:00:00,11.56,11.61,11.55,11.61,26362.0,11.56,11.61,11.55,11.61,26362.0
2016-01-06 10:30:00,11.61,11.63,11.57,11.63,18868.0,11.61,11.63,11.57,11.63,18868.0
2016-01-06 11:00:00,11.63,11.63,11.55,11.57,31409.0,11.63,11.63,11.55,11.57,31409.0
2016-01-06 11:30:00,11.58,11.58,11.46,11.46,19743.0,11.58,11.58,11.46,11.46,19743.0
2016-01-06 12:00:00,11.45,11.49,11.44,11.47,35011.0,11.45,11.49,11.44,11.47,35011.0
2016-01-06 12:30:00,11.47,11.51,11.47,11.47,18712.0,11.47,11.51,11.47,11.47,18712.0
2016-01-06 13:00:00,11.46,11.48,11.45,11.48,19496.0,11.46,11.48,11.45,11.48,19496.0
2016-01-06 13:30:00,11.47,11.5,11.44,11.45,21961.0,11.47,11.5,11.44,11.45,21961.0
2016-01-06 14:00:00,11.44,11.48,11.44,11.47,16568.0,11.44,11.48,11.44,11.47,16568.0
2016-01-06 14:30:00,11.47,11.49,11.42,11.42,30309.0,11.47,11.49,11.42,11.42,30309.0
2016-01-06 15:00:00,11.42,11.47,11.42,11.46,37273.0,11.42,11.47,11.42,11.46,37273.0
2016-01-06 15:30:00,11.46,11.49,11.45,11.47,106550.0,11.46,11.49,11.45,11.47,106550.0
2016-01-07 09:30:00,11.34,11.41,11.21,11.36,59449.0,11.34,11.41,11.21,11.36,59449.0
2016-01-07 10:00:00,11.35,11.35,11.18,11.23,30130.0,11.35,11.35,11.18,11.23,30130.0
2016-01-07 10:30:00,11.22,11.33,11.22,11.33,29552.0,11.22,11.33,11.22,11.33,29552.0
2016-01-07 11:00:00,11.33,11.34,11.3,11.33,55491.0,11.33,11.34,11.3,11.33,55491.0
2016-01-07 11:30:00,11.32,11.34,11.23,11.26,39390.0,11.32,11.34,11.23,11.26,39390.0
2016-01-07 12:00:00,11.26,11.3,11.24,11.24,51030.0,11.26,11.3,11.24,11.24,51030.0
2016-01-07 12:30:00,11.23,11.23,11.15,11.15,29777.0,11.23,11.23,11.15,11.15,29777.0
2016-01-07 13:00:00,11.15,11.16,11.06,11.08,94672.0,11.15,11.16,11.06,11.08,94672.0
2016-01-07 13:30:00,11.07,11.09,11.02,11.04,31783.0,11.07,11.09,11.02,11.04,31783.0
2016-01-07 14:00:00,11.05,11.06,11.02,11.02,27352.0,11.05,11.06,11.02,11.02,27352.0
2016-01-07 14:30:00,11.02,11.11,10.99,11.06,35147.0,11.02,11.11,10.99,11.06,35147.0
2016-01-07 15:00:00,11.06,11.08,11.02,11.03,43829.0,11.06,11.08,11.02,11.03,43829.0
2016-01-07 15:30:00,11.03,11.14,11.03,11.12,280222.0,11.03,11.14,11.03,11.12,280222.0
2016-01-08 09:30:00,11.14,11.36,11.14,11.28,53285.0,11.14,11.36,11.14,11.28,53285.0
2016-01-08 10:00:00,11.26,11.27,11.12,11.12,27175.0,11.26,11.27,11.12,11.12,27175.0
2016-01-08 10:30:00,11.13,11.14,11.01,11.04,47317.0,11.13,11.14,11.01,11.04,47317.0
2016-01-08 11:00:00,11.04,11.09,10.96,10.99,47659.0,11.04,11.09,10.96,10.99,47659.0
2016-01-08 11:30:00,11.01,11.04,10.98,11.04,34720.0,11.01,11.04,10.98,11.04,34720.0
2016-01-08 12:00:00,11.04,11.12,11.03,11.12,31464.0,11.04,11.12,11.03,11.12,31464.0
2016-01-08 12:30:00,11.12,11.12,11.04,11.06,29292.0,11.12,11.12,11.04,11.06,29292.0
2016-01-08 13:00:00,11.07,11.15,11.06,11.14,46859.0,11.07,11.15,11.06,11.14,46859.0
2016-01-08 13:30:00,11.14,11.16,11.11,11.12,25303.0,11.14,11.16,11.11,11.12,25303.0
2016-01-08 14:00:00,11.13,11.13,11.06,11.08,24219.0,11.13,11.13,11.06,11.08,24219.0
2016-01-08 14:30:00,11.07,11.12,11.05,11.07,34605.0,11.07,11.12,11.05,11.07,34605.0
2016-01-08 15:00:00,11.07,11.1,11.05,11.05,35429.0,11.07,11.1,11.05,11.05,35429.0
2016-01-08 15:30:00,11.05,11.06,10.94,10.95,140681.0,11.05,11.06,10.94,10.95,140681.0
2016-01-11 09:30:00,11.03,11.14,10.97,11.08,59847.0,11.03,11.14,10.97,11.08,59847.0
2016-01-11 10:00:00,11.07,11.17,11.07,11.13,27580.0,11.07,11.17,11.07,11.13,27580.0
2016-01-11 10:30:00,11.14,11.17,11.04,11.07,32097.0,11.14,11.17,11.04,11.07,32097.0
2016-01-11 11:00:00,11.07,11.13,11.06,11.07,56754.0,11.07,11.13,11.06,11.07,56754.0
2016-01-11 11:30:00,11.07,11.17,11.05,11.16,34835.0,11.07,11.17,11.05,11.16,34835.0
2016-01-11 12:00:00,11.16,11.16,11.07,11.09,32288.0,11.16,11.16,11.07,11.09,32288.0
2016-01-11 12:30:00,11.09,11.1,11.06,11.08,28769.0,11.09,11.1,11.06,11.08,28769.0
2016-01-11 13:00:00,11.08,11.09,11.03,11.05,38582.0,11.08,11.09,11.03,11.05,38582.0
2016-01-11 13:30:00,11.05,11.09,10.98,11.0,43430.0,11.05,11.09,10.98,11.0,43430.0
2016-01-11 14:00:00,11.0,11.06,10.97,11.05,55311.0,11.0,11.06,10.97,11.05,55311.0
2016-01-11 14:30:00,11.05,11.09,11.03,11.04,32102.0,11.05,11.09,11.03,11.04,32102.0
2016-01-11 15:00:00,11.05,11.15,11.03,11.13,64763.0,11.05,11.15,11.03,11.13,64763.0
2016-01-11 15:30:00,11.14,11.19,11.1,11.11,174872.0,11.14,11.19,11.1,11.11,174872.0
2016-01-12 09:30:00,11.21,11.33,11.19,11.31,44739.0,11.21,11.33,11.19,11.31,44739.0
2016-01-12 10:00:00,11.32,11.41,11.32,11.39,49118.0,11.32,11.41,11.32,11.39,49118.0
2016-01-12 10:30:00,11.38,11.4,11.27,11.31,37284.0,11.38,11.4,11.27,11.31,37284.0
2016-01-12 11:00:00,11.31,11.32,11.22,11.23,30056.0,11.31,11.32,11.22,11.23,30056.0
2016-01-12 11:30:00,11.23,11.23,11.16,11.21,31478.0,11.23,11.23,11.16,11.21,31478.0
2016-01-12 12:00:00,11.21,11.25,11.15,11.18,28529.0,11.21,11.25,11.15,11.18,28529.0
2016-01-12 12:30:00,11.18,11.19,11.04,11.05,29249.0,11.18,11.19,11.04,11.05,29249.0
2016-01-12 13:00:00,11.06,11.12,11.06,11.12,25551.0,11.06,11.12,11.06,11.12,25551.0
2016-01-12 13:30:00,11.11,11.2,11.11,11.17,39198.0,11.11,11.2,11.11,11.17,39198.0
2016-01-12 14:00:00,11.17,11.17,11.08,11.14,29761.0,11.17,11.17,11.08,11.14,29761.0
2016-01-12 14:30:00,11.14,11.25,11.14,11.24,41752.0,11.14,11.25,11.14,11.24,41752.0
2016-01-12 15:00:00,11.24,11.31,11.2,11.3,81717.0,11.24,11.31,11.2,11.3,81717.0
2016-01-12 15:30:00,11.3,11.33,11.27,11.3,159856.0,11.3,11.33,11.27,11.3,159856.0
2016-01-13 09:30:00,11.31,11.53,11.31,11.5,52459.0,11.31,11.53,11.31,11.5,52459.0
2016-01-13 10:00:00,11.5,11.54,11.39,11.4,33994.0,11.5,11.54,11.39,11.4,33994.0
2016-01-13 10:30:00,11.39,11.41,11.33,11.4,24790.0,11.39,11.41,11.33,11.4,24790.0
2016-01-13 11:00:00,11.4,11.41,11.33,11.38,35899.0,11.4,11.41,11.33,11.38,35899.0
2016-01-13 11:30:00,11.39,11.44,11.3,11.3,28153.0,11.39,11.44,11.3,11.3,28153.0
2016-01-13 12:00:00,11.31,11.39,11.3,11.36,32840.0,11.31,11.39,11.3,11.36,32840.0
2016-01-13 12:30:00,11.36,11.36,11.25,11.26,25355.0,11.36,11.36,11.25,11.26,25355.0
2016-01-13 13:00:00,11.26,11.26,11.22,11.24,29591.0,11.26,11.26,11.22,11.24,29591.0
2016-01-13 13:30:00,11.24,11.26,11.19,11.19,36431.0,11.24,11.26,11.19,11.19,36431.0
2016-01-13 14:00:00,11.19,11.23,11.16,11.2,32746.0,11.19,11.23,11.16,11.2,32746.0
2016-01-13 14:30:00,11.2,11.21,11.08,11.16,56216.0,11.2,11.21,11.08,11.16,56216.0
2016-01-13 15:00:00,11.17,11.2,11.11,11.19,53998.0,11.17,11.2,11.11,11.19,53998.0
2016-01-13 15:30:00,11.19,11.2,11.07,11.13,177599.0,11.19,11.2,11.07,11.13,177599.0
2016-01-14 09:30:00,11.15,11.25,11.0,11.05,49423.0,11.15,11.25,11.0,11.05,49423.0
2016-01-14 10:00:00,11.06,11.23,11.0,11.22,42862.0,11.06,11.23,11.0,11.22,42862.0
2016-01-14 10:30:00,11.23,11.31,11.21,11.21,83159.0,11.23,11.31,11.21,11.21,83159.0
2016-01-14 11:00:00,11.2,11.2,10.97,10.97,53819.0,11.2,11.2,10.97,10.97,53819.0
2016-01-14 11:30:00,10.99,11.08,10.94,11.06,33076.0,10.99,11.08,10.94,11.06,33076.0
2016-01-14 12:00:00,11.06,11.15,11.04,11.13,42729.0,11.06,11.15,11.04,11.13,42729.0
2016-01-14 12:30:00,11.13,11.18,11.12,11.13,49170.0,11.13,11.18,11.12,11.13,49170.0
2016-01-14 13:00:00,11.13,11.23,11.13,11.23,38342.0,11.13,11.23,11.13,11.23,38342.0
2016-01-14 13:30:00,11.23,11.29,11.22,11.28,29801.0,11.23,11.29,11.22,11.28,29801.0
2016-01-14 14:00:00,11.29,11.3,11.22,11.27,38187.0,11.29,11.3,11.22,11.27,38187.0
2016-01-14 14:30:00,11.27,11.34,11.26,11.33,27539.0,11.27,11.34,11.26,11.33,27539.0
2016-01-14 15:00:00,11.33,11.35,11.28,11.28,45409.0,11.33,11.35,11.28,11.28,45409.0
2016-01-14 15:30:00,11.28,11.28,11.19,11.21,145022.0,11.28,11.28,11.19,11.21,145022.0
2016-01-15 09:30:00,10.88,11.08,10.66,10.94,139679.0,10.88,11.08,10.66,10.94,139679.0
2016-01-15 10:00:00,10.92,11.07,10.88,10.99,86255.0,10.92,11.07,10.88,10.99,86255.0
2016-01-15 10:30:00,10.98,11.05,10.83,10.85,41559.0,10.98,11.05,10.83,10.85,41559.0
2016-01-15 11:00:00,10.85,10.93,10.81,10.86,57786.0,10.85,10.93,10.81,10.86,57786.0
2016-01-15 11:30:00,10.87,10.92,10.87,10.91,61657.0,10.87,10.92,10.87,10.91,61657.0
2016-01-15 12:00:00,10.9,10.93,10.84,10.86,52907.0,10.9,10.93,10.84,10.86,52907.0
2016-01-15 12:30:00,10.85,10.92,10.77,10.91,76615.0,10.85,10.92,10.77,10.91,76615.0
2016-01-15 13:00:00,10.91,10.92,10.84,10.91,57992.0,10.91,10.92,10.84,10.91,57992.0
2016-01-15 13:30:00,10.91,10.96,10.88,10.89,36308.0,10.91,10.96,10.88,10.89,36308.0
2016-01-15 14:00:00,10.89,10.92,10.86,10.87,29563.0,10.89,10.92,10.86,10.87,29563.0
2016-01-15 14:30:00,10.86,10.92,10.84,10.92,50817.0,10.86,10.92,10.84,10.92,50817.0
2016-01-15 15:00:00,10.92,11.0,10.87,10.92,106369.0,10.92,11.0,10.87,10.92,106369.0
2016-01-15 15:30:00,10.92,10.98,10.87,10.97,278739.0,10.92,10.98,10.87,10.97,278739.0
2016-01-19 09:30:00,11.03,11.16,10.92,11.16,78137.0,11.03,11.16,10.92,11.16,78137.0
2016-01-19 10:00:00,11.16,11.21,11.13,11.15,61856.0,11.16,11.21,11.13,11.15,61856.0
2016-01-19 10:30:00,11.15,11.15,10.97,10.98,75457.0,11.15,11.15,10.97,10.98,75457.0
2016-01-19 11:00:00,10.98,11.07,10.95,10.98,46513.0,10.98,11.07,10.95,10.98,46513.0
2016-01-19 11:30:00,10.98,10.99,10.83,10.84,33544.0,10.98,10.99,10.83,10.84,33544.0
2016-01-19 12:00:00,10.84,10.89,10.8,10.89,59581.0,10.84,10.89,10.8,10.89,59581.0
2016-01-19 12:30:00,10.89,10.9,10.87,10.89,24549.0,10.89,10.9,10.87,10.89,24549.0
2016-01-19 13:00:00,10.89,10.89,10.8,10.8,32097.0,10.89,10.89,10.8,10.8,32097.0
2016-01-19 13:30:00,10.81,10.81,10.76,10.78,35502.0,10.81,10.81,10.76,10.78,35502.0
2016-01-19 14:00:00,10.78,10.81,10.77,10.81,61984.0,10.78,10.81,10.77,10.81,61984.0
2016-01-19 14:30:00,10.81,10.82,10.77,10.82,60114.0,10.81,10.82,10.77,10.82,60114.0
2016-01-19 15:00:00,10.81,10.92,10.81,10.92,57763.0,10.81,10.92,10.81,10.92,57763.0
2016-01-19 15:30:00,10.92,11.0,10.88,10.89,167591.0,10.92,11.0,10.88,10.89,167591.0
2016-01-20 09:30:00,10.76,11.0,10.75,10.9,97932.0,10.76,11.0,10.75,10.9,97932.0
2016-01-20 10:00:00,10.9,10.91,10.8,10.89,43736.0,10.9,10.91,10.8,10.89,43736.0
2016-01-20 10:30:00,10.89,10.89,10.77,10.79,47444.0,10.89,10.89,10.77,10.79,47444.0
2016-01-20 11:00:00,10.79,10.86,10.78,10.86,43830.0,10.79,10.86,10.78,10.86,43830.0
2016-01-20 11:30:00,10.87,10.93,10.71,10.75,30174.0,10.87,10.93,10.71,10.75,30174.0
2016-01-20 12:00:00,10.73,10.78,10.71,10.77,51423.0,10.73,10.78,10.71,10.77,51423.0
2016-01-20 12:30:00,10.76,10.9,10.76,10.9,29492.0,10.76,10.9,10.76,10.9,29492.0
2016-01-20 13:00:00,10.9,10.96,10.88,10.9,46958.0,10.9,10.96,10.88,10.9,46958.0
2016-01-20 13:30:00,10.89,11.04,10.89,11.0,52466.0,10.89,11.04,10.89,11.0,52466.0
2016-01-20 14:00:00,11.0,11.05,10.93,10.93,91251.0,11.0,11.05,10.93,10.93,91251.0
2016-01-20 14:30:00,10.92,11.01,10.91,10.99,82364.0,10.92,11.01,10.91,10.99,82364.0
2016-01-20 15:00:00,10.99,11.17,10.96,11.15,91700.0,10.99,11.17,10.96,11.15,91700.0
2016-01-20 15:30:00,11.15,11.15,10.98,10.99,267825.0,11.15,11.15,10.98,10.99,267825.0
2016-01-21 09:30:00,11.04,11.11,10.87,10.96,44854.0,11.04,11.11,10.87,10.96,44854.0
2016-01-21 10:00:00,10.96,11.18,10.95,11.12,75694.0,10.96,11.18,10.95,11.12,75694.0
2016-01-21 10:30:00,11.11,11.2,11.09,11.12,69127.0,11.11,11.2,11.09,11.12,69127.0
2016-01-21 11:00:00,11.12,11.26,11.09,11.25,63705.0,11.12,11.26,11.09,11.25,63705.0
2016-01-21 11:30:00,11.25,11.3,11.22,11.28,79603.0,11.25,11.3,11.22,11.28,79603.0
2016-01-21 12:00:00,11.28,11.3,11.26,11.3,59531.0,11.28,11.3,11.26,11.3,59531.0
2016-01-21 12:30:00,11.33,11.36,11.27,11.28,38930.0,11.33,11.36,11.27,11.28,38930.0
2016-01-21 13:00:00,11.29,11.31,11.2,11.2,55702.0,11.29,11.31,11.2,11.2,55702.0
2016-01-21 13:30:00,11.21,11.31,11.17,11.29,72012.0,11.21,11.31,11.17,11.29,72012.0
2016-01-21 14:00:00,11.29,11.3,11.18,11.24,35590.0,11.29,11.3,11.18,11.24,35590.0
2016-01-21 14:30:00,11.24,11.32,11.24,11.29,67789.0,11.24,11.32,11.24,11.29,67789.0
2016-01-21 15:00:00,11.28,11.31,11.24,11.25,83626.0,11.28,11.31,11.24,11.25,83626.0
2016-01-21 15:30:00,11.25,11.29,11.18,11.18,200919.0,11.25,11.29,11.18,11.18,200919.0
2016-01-22 09:30:00,11.31,11.57,11.3,11.54,112522.0,11.31,11.57,11.3,11.54,112522.0
2016-01-22 10:00:00,11.55,11.55,11.23,11.24,71188.0,11.55,11.55,11.23,11.24,71188.0
2016-01-22 10:30:00,11.25,11.27,11.15,11.2,62858.0,11.25,11.27,11.15,11.2,62858.0
2016-01-22 11:00:00,11.2,11.33,11.2,11.33,73565.0,11.2,11.33,11.2,11.33,73565.0
2016-01-22 11:30:00,11.33,11.35,11.3,11.33,48375.0,11.33,11.35,11.3,11.33,48375.0
2016-01-22 12:00:00,11.32,11.42,11.31,11.39,53235.0,11.32,11.42,11.31,11.39,53235.0
2016-01-22 12:30:00,11.39,11.41,11.29,11.3,47535.0,11.39,11.41,11.29,11.3,47535.0
2016-01-22 13:00:00,11.3,11.35,11.26,11.32,47992.0,11.3,11.35,11.26,11.32,47992.0
2016-01-22 13:30:00,11.33,11.43,11.33,11.42,25703.0,11.33,11.43,11.33,11.42,25703.0
2016-01-22 14:00:00,11.43,11.43,11.37,11.38,42421.0,11.43,11.43,11.37,11.38,42421.0
2016-01-22 14:30:00,11.37,11.41,11.37,11.41,31780.0,11.37,11.41,11.37,11.41,31780.0
2016-01-22 15:00:00,11.41,11.41,11.35,11.37,93072.0,11.41,11.41,11.35,11.37,93072.0
2016-01-22 15:30:00,11.37,11.41,11.34,11.4,219802.0,11.37,11.41,11.34,11.4,219802.0
2016-01-25 09:30:00,11.4,11.59,11.4,11.48,66819.0,11.4,11.59,11.4,11.48,66819.0
2016-01-25 10:00:00,11.46,11.52,11.44,11.49,58417.0,11.46,11.52,11.44,11.49,58417.0
2016-01-25 10:30:00,11.47,11.48,11.32,11.39,53363.0,11.47,11.48,11.32,11.39,53363.0
2016-01-25 11:00:00,11.4,11.52,11.38,11.5,76736.0,11.4,11.52,11.38,11.5,76736.0
2016-01-25 11:30:00,11.49,11.52,11.46,11.47,57845.0,11.49,11.52,11.46,11.47,57845.0
2016-01-25 12:00:00,11.46,11.52,11.44,11.52,40722.0,11.46,11.52,11.44,11.52,40722.0
2016-01-25 12:30:00,11.52,11.52,11.49,11.5,51894.0,11.52,11.52,11.49,11.5,51894.0
2016-01-25 13:00:00,11.49,11.66,11.48,11.62,114066.0,11.49,11.66,11.48,11.62,114066.0
2016-01-25 13:30:00,11.62,11.64,11.51,11.54,82868.0,11.62,11.64,11.51,11.54,82868.0
2016-01-25 14:00:00,11.54,11.61,11.53,11.61,71418.0,11.54,11.61,11.53,11.61,71418.0
2016-01-25 14:30:00,11.61,11.61,11.54,11.56,77838.0,11.61,11.61,11.54,11.56,77838.0
2016-01-25 15:00:00,11.57,11.58,11.44,11.51,115643.0,11.57,11.58,11.44,11.51,115643.0
2016-01-25 15:30:00,11.51,11.51,11.12,11.18,823082.0,11.51,11.51,11.12,11.18,823082.0
2016-01-26 09:30:00,12.28,12.43,11.67,11.97,934801.0,12.28,12.43,11.67,11.97,934801.0
2016-01-26 10:00:00,11.97,12.15,11.92,12.12,327621.0,11.97,12.15,11.92,12.12,327621.0
2016-01-26 10:30:00,12.12,12.28,12.05,12.15,475388.0,12.12,12.28,12.05,12.15,475388.0
2016-01-26 11:00:00,12.16,12.2,12.02,12.14,243309.0,12.16,12.2,12.02,12.14,243309.0
2016-01-26 11:30:00,12.14,12.15,12.03,12.04,225191.0,12.14,12.15,12.03,12.04,225191.0
2016-01-26 12:00:00,12.05,12.13,12.01,12.1,111438.0,12.05,12.13,12.01,12.1,111438.0
2016-01-26 12:30:00,12.1,12.1,11.91,11.96,168891.0,12.1,12.1,11.91,11.96,168891.0
2016-01-26 13:00:00,11.96,12.0,11.85,11.97,158995.0,11.96,12.0,11.85,11.97,158995.0
2016-01-26 13:30:00,11.98,12.01,11.97,11.99,110219.0,11.98,12.01,11.97,11.99,110219.0
2016-01-26 14:00:00,11.99,12.05,11.98,11.99,210071.0,11.99,12.05,11.98,11.99,210071.0
2016-01-26 14:30:00,11.99,12.0,11.97,11.99,110867.0,11.99,12.0,11.97,11.99,110867.0
2016-01-26 15:00:00,11.99,12.0,11.87,11.92,215478.0,11.99,12.0,11.87,11.92,215478.0
2016-01-26 15:30:00,11.92,12.04,11.89,11.95,712823.0,11.92,12.04,11.89,11.95,712823.0
2016-01-27 09:30:00,11.86,12.14,11.85,12.04,123997.0,11.86,12.14,11.85,12.04,123997.0
2016-01-27 10:00:00,12.05,12.05,11.96,11.99,77772.0,12.05,12.05,11.96,11.99,77772.0
2016-01-27 10:30:00,11.99,12.01,11.96,11.97,178329.0,11.99,12.01,11.96,11.97,178329.0
2016-01-27 11:00:00,11.97,12.01,11.95,12.0,68439.0,11.97,12.01,11.95,12.0,68439.0
2016-01-27 11:30:00,12.0,12.19,11.99,12.14,86540.0,12.0,12.19,11.99,12.14,86540.0
2016-01-27 12:00:00,12.15,12.18,12.08,12.1,92968.0,12.15,12.18,12.08,12.1,92968.0
2016-01-27 12:30:00,12.1,12.11,12.04,12.07,51212.0,12.1,12.11,12.04,12.07,51212.0
2016-01-27 13:00:00,12.07,12.13,12.05,12.05,102641.0,12.07,12.13,12.05,12.05,102641.0
2016-01-27 13:30:00,12.06,12.07,11.94,12.0,49336.0,12.06,12.07,11.94,12.0,49336.0
2016-01-27 14:00:00,12.0,12.03,11.79,11.92,95443.0,12.0,12.03,11.79,11.92,95443.0
2016-01-27 14:30:00,11.93,11.94,11.85,11.91,80293.0,11.93,11.94,11.85,11.91,80293.0
2016-01-27 15:00:00,11.91,11.92,11.77,11.86,164945.0,11.91,11.92,11.77,11.86,164945.0
2016-01-27 15:30:00,11.86,12.07,11.83,12.01,414184.0,11.86,12.07,11.83,12.01,414184.0
2016-01-28 09:30:00,12.07,12.26,12.03,12.24,89264.0,12.07,12.26,12.03,12.24,89264.0
2016-01-28 10:00:00,12.23,12.24,11.96,11.99,107288.0,12.23,12.24,11.96,11.99,107288.0
2016-01-28 10:30:00,11.99,12.01,11.94,11.99,65021.0,11.99,12.01,11.94,11.99,65021.0
2016-01-28 11:00:00,11.98,12.08,11.98,12.05,51819.0,11.98,12.08,11.98,12.05,51819.0
2016-01-28 11:30:00,12.04,12.05,11.95,11.95,40165.0,12.04,12.05,11.95,11.95,40165.0
2016-01-28 12:00:00,11.96,12.01,11.95,11.96,40605.0,11.96,12.01,11.95,11.96,40605.0
2016-01-28 12:30:00,11.95,12.0,11.95,11.98,30164.0,11.95,12.0,11.95,11.98,30164.0
2016-01-28 13:00:00,11.98,12.05,11.96,11.99,46317.0,11.98,12.05,11.96,11.99,46317.0
2016-01-28 13:30:00,11.99,12.0,11.94,11.95,34104.0,11.99,12.0,11.94,11.95,34104.0
2016-01-28 14:00:00,11.95,12.0,11.95,12.0,46501.0,11.95,12.0,11.95,12.0,46501.0
2016-01-28 14:30:00,12.0,12.01,11.95,11.97,53679.0,12.0,12.01,11.95,11.97,53679.0
2016-01-28 15:00:00,11.97,12.0,11.94,11.94,78126.0,11.97,12.0,11.94,11.94,78126.0
2016-01-28 15:30:00,11.95,11.97,11.89,11.92,208899.0,11.95,11.97,11.89,11.92,208899.0
2016-01-29 09:30:00,11.92,12.17,11.92,12.14,80510.0,11.92,12.17,11.92,12.14,80510.0
2016-01-29 10:00:00,12.14,12.24,12.1,12.2,59831.0,12.14,12.24,12.1,12.2,59831.0
2016-01-29 10:30:00,12.2,12.31,12.2,12.28,41411.0,12.2,12.31,12.2,12.28,41411.0
2016-01-29 11:00:00,12.28,12.3,12.22,12.24,97608.0,12.28,12.3,12.22,12.24,97608.0
2016-01-29 11:30:00,12.24,12.26,12.16,12.17,65958.0,12.24,12.26,12.16,12.17,65958.0
2016-01-29 12:00:00,12.18,12.25,12.16,12.18,33029.0,12.18,12.25,12.16,12.18,33029.0
2016-01-29 12:30:00,12.18,12.19,12.15,12.16,22200.0,12.18,12.19,12.15,12.16,22200.0
2016-01-29 13:00:00,12.16,12.18,12.11,12.13,58163.0,12.16,12.18,12.11,12.13,58163.0
2016-01-29 13:30:00,12.13,12.15,12.1,12.13,40884.0,12.13,12.15,12.1,12.13,40884.0
2016-01-29 14:00:00,12.13,12.16,12.11,12.12,57667.0,12.13,12.16,12.11,12.12,57667.0
2016-01-29 14:30:00,12.13,12.14,12.04,12.05,86133.0,12.13,12.14,12.04,12.05,86133.0
2016-01-29 15:00:00,12.05,12.23,12.01,12.22,119985.0,12.05,12.23,12.01,12.22,119985.0
2016-01-29 15:30:00,12.23,12.26,12.19,12.24,385951.0,12.23,12.26,12.19,12.24,385951.0
2016-02-01 09:30:00,12.18,12.24,12.13,12.14,52503.0,12.18,12.24,12.13,12.14,52503.0
2016-02-01 10:00:00,12.15,12.31,12.12,12.24,100722.0,12.15,12.31,12.12,12.24,100722.0
2016-02-01 10:30:00,12.25,12.29,12.21,12.28,52068.0,12.25,12.29,12.21,12.28,52068.0
2016-02-01 11:00:00,12.28,12.35,12.27,12.33,46103.0,12.28,12.35,12.27,12.33,46103.0
2016-02-01 11:30:00,12.33,12.34,12.23,12.24,55613.0,12.33,12.34,12.23,12.24,55613.0
2016-02-01 12:00:00,12.25,12.3,12.24,12.29,33007.0,12.25,12.3,12.24,12.29,33007.0
2016-02-01 12:30:00,12.29,12.29,12.22,12.24,52376.0,12.29,12.29,12.22,12.24,52376.0
2016-02-01 13:00:00,12.25,12.35,12.23,12.35,49692.0,12.25,12.35,12.23,12.35,49692.0
2016-02-01 13:30:00,12.35,12.35,12.27,12.3,71912.0,12.35,12.35,12.27,12.3,71912.0
2016-02-01 14:00:00,12.31,12.35,12.29,12.35,35424.0,12.31,12.35,12.29,12.35,35424.0
2016-02-01 14:30:00,12.35,12.47,12.35,12.46,62743.0,12.35,12.47,12.35,12.46,62743.0
2016-02-01 15:00:00,12.45,12.5,12.43,12.45,106400.0,12.45,12.5,12.43,12.45,106400.0
2016-02-01 15:30:00,12.45,12.45,12.29,12.31,279792.0,12.45,12.45,12.29,12.31,279792.0
2016-02-02 09:30:00,12.19,12.29,12.06,12.07,94445.0,12.19,12.29,12.06,12.07,94445.0
2016-02-02 10:00:00,12.07,12.07,11.95,12.06,107847.0,12.07,12.07,11.95,12.06,107847.0
2016-02-02 10:30:00,12.06,12.1,11.96,12.06,71445.0,12.06,12.1,11.96,12.06,71445.0
2016-02-02 11:00:00,12.06,12.13,12.02,12.13,30131.0,12.06,12.13,12.02,12.13,30131.0
2016-02-02 11:30:00,12.14,12.15,11.99,12.0,18036.0,12.14,12.15,11.99,12.0,18036.0
2016-02-02 12:00:00,12.0,12.02,11.95,11.98,39986.0,12.0,12.02,11.95,11.98,39986.0
2016-02-02 12:30:00,11.98,12.04,11.97,12.04,15200.0,11.98,12.04,11.97,12.04,15200.0
2016-02-02 13:00:00,12.05,12.05,11.95,11.99,17723.0,12.05,12.05,11.95,11.99,17723.0
2016-02-02 13:30:00,11.99,11.99,11.88,11.89,24012.0,11.99,11.99,11.88,11.89,24012.0
2016-02-02 14:00:00,11.9,11.94,11.85,11.86,63783.0,11.9,11.94,11.85,11.86,63783.0
2016-02-02 14:30:00,11.86,11.91,11.85,11.88,27016.0,11.86,11.91,11.85,11.88,27016.0
2016-02-02 15:00:00,11.87,11.9,11.84,11.89,50412.0,11.87,11.9,11.84,11.89,50412.0
2016-02-02 15:30:00,11.89,11.91,11.86,11.91,153519.0,11.89,11.91,11.86,11.91,153519.0
2016-02-03 09:30:00,11.98,12.21,11.92,12.02,60115.0,11.98,12.21,11.92,12.02,60115.0
2016-02-03 10:00:00,11.99,12.02,11.76,11.76,41567.0,11.99,12.02,11.76,11.76,41567.0
2016-02-03 10:30:00,11.76,11.95,11.72,11.94,85935.0,11.76,11.95,11.72,11.94,85935.0
2016-02-03 11:00:00,11.95,12.03,11.81,12.02,106626.0,11.95,12.03,11.81,12.02,106626.0
2016-02-03 11:30:00,12.01,12.08,11.99,12.07,62498.0,12.01,12.08,11.99,12.07,62498.0
2016-02-03 12:00:00,12.06,12.13,12.01,12.12,84775.0,12.06,12.13,12.01,12.12,84775.0
2016-02-03 12:30:00,12.11,12.12,12.04,12.08,22444.0,12.11,12.12,12.04,12.08,22444.0
2016-02-03 13:00:00,12.08,12.11,12.06,12.09,35298.0,12.08,12.11,12.06,12.09,35298.0
2016-02-03 13:30:00,12.09,12.11,12.02,12.02,42044.0,12.09,12.11,12.02,12.02,42044.0
2016-02-03 14:00:00,12.03,12.15,12.01,12.14,43048.0,12.03,12.15,12.01,12.14,43048.0
2016-02-03 14:30:00,12.13,12.17,12.07,12.17,66485.0,12.13,12.17,12.07,12.17,66485.0
2016-02-03 15:00:00,12.17,12.23,12.17,12.18,68899.0,12.17,12.23,12.17,12.18,68899.0
2016-02-03 15:30:00,12.16,12.19,12.13,12.15,141423.0,12.16,12.19,12.13,12.15,141423.0
2016-02-04 09:30:00,12.15,12.33,11.99,12.33,57156.0,12.15,12.33,11.99,12.33,57156.0
2016-02-04 10:00:00,12.33,12.39,12.2,12.38,62117.0,12.33,12.39,12.2,12.38,62117.0
2016-02-04 10:30:00,12.38,12.45,12.37,12.4,69332.0,12.38,12.45,12.37,12.4,69332.0
2016-02-04 11:00:00,12.41,12.41,12.22,12.31,81817.0,12.41,12.41,12.22,12.31,81817.0
2016-02-04 11:30:00,12.31,12.35,12.28,12.3,34793.0,12.31,12.35,12.28,12.3,34793.0
2016-02-04 12:00:00,12.3,12.4,12.29,12.4,31485.0,12.3,12.4,12.29,12.4,31485.0
2016-02-04 12:30:00,12.39,12.42,12.36,12.37,31280.0,12.39,12.42,12.36,12.37,31280.0
2016-02-04 13:00:00,12.37,12.42,12.36,12.4,21884.0,12.37,12.42,12.36,12.4,21884.0
2016-02-04 13:30:00,12.41,12.42,12.3,12.36,25515.0,12.41,12.42,12.3,12.36,25515.0
2016-02-04 14:00:00,12.36,12.37,12.32,12.33,21463.0,12.36,12.37,12.32,12.33,21463.0
2016-02-04 14:30:00,12.33,12.38,12.31,12.38,26484.0,12.33,12.38,12.31,12.38,26484.0
2016-02-04 15:00:00,12.37,12.41,12.36,12.37,44523.0,12.37,12.41,12.36,12.37,44523.0
2016-02-04 15:30:00,12.37,12.41,12.34,12.34,144717.0,12.37,12.41,12.34,12.34,144717.0
2016-02-05 09:30:00,12.32,12.32,12.15,12.17,22329.0,12.32,12.32,12.15,12.17,22329.0
2016-02-05 10:00:00,12.16,12.26,12.16,12.16,40727.0,12.16,12.26,12.16,12.16,40727.0
2016-02-05 10:30:00,12.15,12.3,12.1,12.23,41324.0,12.15,12.3,12.1,12.23,41324.0
2016-02-05 11:00:00,12.23,12.23,12.08,12.12,18304.0,12.23,12.23,12.08,12.12,18304.0
2016-02-05 11:30:00,12.1,12.21,12.1,12.21,20566.0,12.1,12.21,12.1,12.21,20566.0
2016-02-05 12:00:00,12.21,12.25,12.18,12.24,13440.0,12.21,12.25,12.18,12.24,13440.0
2016-02-05 12:30:00,12.25,12.26,12.14,12.17,25911.0,12.25,12.26,12.14,12.17,25911.0
2016-02-05 13:00:00,12.19,12.19,12.12,12.15,12430.0,12.19,12.19,12.12,12.15,12430.0
2016-02-05 13:30:00,12.15,12.15,12.08,12.11,23965.0,12.15,12.15,12.08,12.11,23965.0
2016-02-05 14:00:00,12.12,12.13,12.06,12.07,24900.0,12.12,12.13,12.06,12.07,24900.0
2016-02-05 14:30:00,12.08,12.13,12.07,12.11,19063.0,12.08,12.13,12.07,12.11,19063.0
2016-02-05 15:00:00,12.12,12.14,12.06,12.07,56635.0,12.12,12.14,12.06,12.07,56635.0
2016-02-05 15:30:00,12.07,12.09,12.0,12.0,244902.0,12.07,12.09,12.0,12.0,244902.0
2016-02-08 09:30:00,11.87,11.95,11.79,11.9,69035.0,11.87,11.95,11.79,11.9,69035.0
2016-02-08 10:00:00,11.88,12.0,11.88,11.95,41320.0,11.88,12.0,11.88,11.95,41320.0
2016-02-08 10:30:00,11.95,12.03,11.94,11.98,29407.0,11.95,12.03,11.94,11.98,29407.0
2016-02-08 11:00:00,11.99,11.99,11.86,11.92,26198.0,11.99,11.99,11.86,11.92,26198.0
2016-02-08 11:30:00,11.91,11.92,11.85,11.9,27459.0,11.91,11.92,11.85,11.9,27459.0
2016-02-08 12:00:00,11.9,11.95,11.87,11.93,19556.0,11.9,11.95,11.87,11.93,19556.0
2016-02-08 12:30:00,11.93,11.96,11.9,11.91,17579.0,11.93,11.96,11.9,11.91,17579.0
2016-02-08 13:00:00,11.91,11.91,11.83,11.83,19586.0,11.91,11.91,11.83,11.83,19586.0
2016-02-08 13:30:00,11.83,11.84,11.76,11.78,33748.0,11.83,11.84,11.76,11.78,33748.0
2016-02-08 14:00:00,11.78,11.85,11.77,11.83,61519.0,11.78,11.85,11.77,11.83,61519.0
2016-02-08 14:30:00,11.82,11.85,11.79,11.83,35992.0,11.82,11.85,11.79,11.83,35992.0
2016-02-08 15:00:00,11.84,11.93,11.83,11.91,72856.0,11.84,11.93,11.83,11.91,72856.0
2016-02-08 15:30:00,11.92,12.01,11.91,11.94,146439.0,11.92,12.01,11.91,11.94,146439.0
2016-02-09 09:30:00,11.82,12.07,11.77,12.05,28837.0,11.82,12.07,11.77,12.05,28837.0
2016-02-09 10:00:00,12.03,12.08,11.86,11.94,90393.0,12.03,12.08,11.86,11.94,90393.0
2016-02-09 10:30:00,11.94,11.96,11.72,11.72,45415.0,11.94,11.96,11.72,11.72,45415.0
2016-02-09 11:00:00,11.73,11.94,11.73,11.85,62236.0,11.73,11.94,11.73,11.85,62236.0
2016-02-09 11:30:00,11.85,11.85,11.62,11.63,66342.0,11.85,11.85,11.62,11.63,66342.0
2016-02-09 12:00:00,11.64,11.79,11.63,11.66,48155.0,11.64,11.79,11.63,11.66,48155.0
2016-02-09 12:30:00,11.66,11.74,11.65,11.66,37177.0,11.66,11.74,11.65,11.66,37177.0
2016-02-09 13:00:00,11.66,11.67,11.55,11.64,55115.0,11.66,11.67,11.55,11.64,55115.0
2016-02-09 13:30:00,11.64,11.7,11.62,11.64,35169.0,11.64,11.7,11.62,11.64,35169.0
2016-02-09 14:00:00,11.64,11.74,11.64,11.65,32944.0,11.64,11.74,11.64,11.65,32944.0
2016-02-09 14:30:00,11.66,11.79,11.65,11.77,56752.0,11.66,11.79,11.65,11.77,56752.0
2016-02-09 15:00:00,11.77,11.89,11.77,11.78,64597.0,11.77,11.89,11.77,11.78,64597.0
2016-02-09 15:30:00,11.77,11.83,11.74,11.76,114093.0,11.77,11.83,11.74,11.76,114093.0
2016-02-10 09:30:00,11.82,11.89,11.7,11.86,20976.0,11.82,11.89,11.7,11.86,20976.0
2016-02-10 10:00:00,11.87,12.04,11.85,11.98,48237.0,11.87,12.04,11.85,11.98,48237.0
2016-02-10 10:30:00,12.0,12.06,11.92,11.92,43252.0,12.0,12.06,11.92,11.92,43252.0
2016-02-10 11:00:00,11.93,11.96,11.89,11.92,35524.0,11.93,11.96,11.89,11.92,35524.0
2016-02-10 11:30:00,11.92,11.95,11.81,11.88,37208.0,11.92,11.95,11.81,11.88,37208.0
2016-02-10 12:00:00,11.88,11.91,11.83,11.88,27157.0,11.88,11.91,11.83,11.88,27157.0
2016-02-10 12:30:00,11.91,11.94,11.88,11.93,29796.0,11.91,11.94,11.88,11.93,29796.0
2016-02-10 13:00:00,11.93,11.94,11.78,11.78,22355.0,11.93,11.94,11.78,11.78,22355.0
2016-02-10 13:30:00,11.79,11.81,11.73,11.76,32914.0,11.79,11.81,11.73,11.76,32914.0
2016-02-10 14:00:00,11.75,11.87,11.75,11.8,26272.0,11.75,11.87,11.75,11.8,26272.0
2016-02-10 14:30:00,11.8,11.87,11.78,11.84,56357.0,11.8,11.87,11.78,11.84,56357.0
2016-02-10 15:00:00,11.85,11.9,11.82,11.82,56631.0,11.85,11.9,11.82,11.82,56631.0
2016-02-10 15:30:00,11.82,11.84,11.73,11.74,89900.0,11.82,11.84,11.73,11.74,89900.0
2016-02-11 09:30:00,11.57,11.65,11.5,11.62,42819.0,11.57,11.65,11.5,11.62,42819.0
2016-02-11 10:00:00,11.61,11.66,11.57,11.6,38929.0,11.61,11.66,11.57,11.6,38929.0
2016-02-11 10:30:00,11.59,11.67,11.57,11.57,31270.0,11.59,11.67,11.57,11.57,31270.0
2016-02-11 11:00:00,11.58,11.58,11.45,11.54,40774.0,11.58,11.58,11.45,11.54,40774.0
2016-02-11 11:30:00,11.53,11.61,11.53,11.54,39763.0,11.53,11.61,11.53,11.54,39763.0
2016-02-11 12:00:00,11.55,11.61,11.52,11.56,35242.0,11.55,11.61,11.52,11.56,35242.0
2016-02-11 12:30:00,11.56,11.71,11.55,11.68,25515.0,11.56,11.71,11.55,11.68,25515.0
2016-02-11 13:00:00,11.69,11.73,11.66,11.69,41848.0,11.69,11.73,11.66,11.69,41848.0
2016-02-11 13:30:00,11.68,11.75,11.65,11.72,36141.0,11.68,11.75,11.65,11.72,36141.0
2016-02-11 14:00:00,11.72,11.78,11.71,11.74,38551.0,11.72,11.78,11.71,11.74,38551.0
2016-02-11 14:30:00,11.74,11.82,11.68,11.82,41766.0,11.74,11.82,11.68,11.82,41766.0
2016-02-11 15:00:00,11.82,11.89,11.76,11.88,66507.0,11.82,11.89,11.76,11.88,66507.0
2016-02-11 15:30:00,11.88,11.94,11.86,11.87,164529.0,11.88,11.94,11.86,11.87,164529.0
2016-02-12 09:30:00,11.94,11.97,11.65,11.7,59790.0,11.94,11.97,11.65,11.7,59790.0
2016-02-12 10:00:00,11.7,11.81,11.7,11.76,22037.0,11.7,11.81,11.7,11.76,22037.0
2016-02-12 10:30:00,11.76,11.78,11.71,11.73,30116.0,11.76,11.78,11.71,11.73,30116.0
2016-02-12 11:00:00,11.74,11.84,11.72,11.84,43649.0,11.74,11.84,11.72,11.84,43649.0
2016-02-12 11:30:00,11.85,11.9,11.83,11.84,23473.0,11.85,11.9,11.83,11.84,23473.0
2016-02-12 12:00:00,11.85,11.95,11.85,11.95,21070.0,11.85,11.95,11.85,11.95,21070.0
2016-02-12 12:30:00,11.94,11.95,11.89,11.93,15215.0,11.94,11.95,11.89,11.93,15215.0
2016-02-12 13:00:00,11.92,11.92,11.88,11.91,15084.0,11.92,11.92,11.88,11.91,15084.0
2016-02-12 13:30:00,11.9,11.95,11.89,11.94,20298.0,11.9,11.95,11.89,11.94,20298.0
2016-02-12 14:00:00,11.94,12.08,11.94,12.07,60275.0,11.94,12.08,11.94,12.07,60275.0
2016-02-12 14:30:00,12.07,12.07,12.01,12.05,21621.0,12.07,12.07,12.01,12.05,21621.0
2016-02-12 15:00:00,12.04,12.05,11.99,12.03,41005.0,12.04,12.05,11.99,12.03,41005.0
2016-02-12 15:30:00,12.02,12.03,11.97,11.98,95493.0,12.02,12.03,11.97,11.98,95493.0
2016-02-16 09:30:00,12.09,12.3,12.05,12.28,71681.0,12.09,12.3,12.05,12.28,71681.0
2016-02-16 10:00:00,12.29,12.29,12.14,12.24,41294.0,12.29,12.29,12.14,12.24,41294.0
2016-02-16 10:30:00,12.23,12.28,12.17,12.22,41224.0,12.23,12.28,12.17,12.22,41224.0
2016-02-16 11:00:00,12.22,12.26,12.19,12.25,31021.0,12.22,12.26,12.19,12.25,31021.0
2016-02-16 11:30:00,12.26,12.32,12.23,12.31,89090.0,12.26,12.32,12.23,12.31,89090.0
2016-02-16 12:00:00,12.32,12.35,12.24,12.27,67367.0,12.32,12.35,12.24,12.27,67367.0
2016-02-16 12:30:00,12.28,12.33,12.26,12.33,23626.0,12.28,12.33,12.26,12.33,23626.0
2016-02-16 13:00:00,12.33,12.38,12.31,12.36,19200.0,12.33,12.38,12.31,12.36,19200.0
2016-02-16 13:30:00,12.35,12.39,12.27,12.32,38860.0,12.35,12.39,12.27,12.32,38860.0
2016-02-16 14:00:00,12.33,12.34,12.29,12.31,55724.0,12.33,12.34,12.29,12.31,55724.0
2016-02-16 14:30:00,12.32,12.32,12.25,12.28,38121.0,12.32,12.32,12.25,12.28,38121.0
2016-02-16 15:00:00,12.28,12.31,12.26,12.28,88473.0,12.28,12.31,12.26,12.28,88473.0
2016-02-16 15:30:00,12.28,12.29,12.26,12.28,180747.0,12.28,12.29,12.26,12.28,180747.0
2016-02-17 09:30:00,12.3,12.56,12.26,12.48,114075.0,12.3,12.56,12.26,12.48,114075.0
2016-02-17 10:00:00,12.49,12.56,12.43,12.55,65314.0,12.49,12.56,12.43,12.55,65314.0
2016-02-17 10:30:00,12.56,12.59,12.52,12.54,66374.0,12.56,12.59,12.52,12.54,66374.0
2016-02-17 11:00:00,12.53,12.54,12.51,12.51,47381.0,12.53,12.54,12.51,12.51,47381.0
2016-02-17 11:30:00,12.5,12.52,12.43,12.49,64620.0,12.5,12.52,12.43,12.49,64620.0
2016-02-17 12:00:00,12.48,12.53,12.46,12.52,32090.0,12.48,12.53,12.46,12.52,32090.0
2016-02-17 12:30:00,12.52,12.52,12.45,12.5,42267.0,12.52,12.52,12.45,12.5,42267.0
2016-02-17 13:00:00,12.5,12.51,12.43,12.47,52433.0,12.5,12.51,12.43,12.47,52433.0
2016-02-17 13:30:00,12.48,12.49,12.42,12.43,40900.0,12.48,12.49,12.42,12.43,40900.0
2016-02-17 14:00:00,12.42,12.5,12.41,12.45,58714.0,12.42,12.5,12.41,12.45,58714.0
2016-02-17 14:30:00,12.46,12.46,12.41,12.45,81791.0,12.46,12.46,12.41,12.45,81791.0
2016-02-17 15:00:00,12.46,12.5,12.38,12.38,87733.0,12.46,12.5,12.38,12.38,87733.0
2016-02-17 15:30:00,12.39,12.44,12.38,12.42,230226.0,12.39,12.44,12.38,12.42,230226.0
2016-02-18 09:30:00,12.49,12.59,12.43,12.55,121373.0,12.49,12.59,12.43,12.55,121373.0
2016-02-18 10:00:00,12.56,12.66,12.52,12.56,88982.0,12.56,12.66,12.52,12.56,88982.0
2016-02-18 10:30:00,12.56,12.61,12.53,12.56,26526.0,12.56,12.61,12.53,12.56,26526.0
2016-02-18 11:00:00,12.55,12.56,12.35,12.43,78792.0,12.55,12.56,12.35,12.43,78792.0
2016-02-18 11:30:00,12.44,12.57,12.43,12.55,43973.0,12.44,12.57,12.43,12.55,43973.0
2016-02-18 12:00:00,12.54,12.61,12.52,12.58,63267.0,12.54,12.61,12.52,12.58,63267.0
2016-02-18 12:30:00,12.58,12.59,12.56,12.57,11825.0,12.58,12.59,12.56,12.57,11825.0
2016-02-18 13:00:00,12.58,12.6,12.49,12.52,24545.0,12.58,12.6,12.49,12.52,24545.0
2016-02-18 13:30:00,12.53,12.53,12.47,12.5,35699.0,12.53,12.53,12.47,12.5,35699.0
2016-02-18 14:00:00,12.5,12.52,12.49,12.5,42889.0,12.5,12.52,12.49,12.5,42889.0
2016-02-18 14:30:00,12.51,12.53,12.49,12.52,35598.0,12.51,12.53,12.49,12.52,35598.0
2016-02-18 15:00:00,12.53,12.54,12.5,12.52,28880.0,12.53,12.54,12.5,12.52,28880.0
2016-02-18 15:30:00,12.52,12.52,12.43,12.44,156424.0,12.52,12.52,12.43,12.44,156424.0
2016-02-19 09:30:00,12.42,12.57,12.04,12.49,93410.0,12.42,12.57,12.04,12.49,93410.0
2016-02-19 10:00:00,12.48,12.52,12.36,12.46,32065.0,12.48,12.52,12.36,12.46,32065.0
2016-02-19 10:30:00,12.46,12.55,12.32,12.33,56453.0,12.46,12.55,12.32,12.33,56453.0
2016-02-19 11:00:00,12.33,12.48,12.33,12.48,61730.0,12.33,12.48,12.33,12.48,61730.0
2016-02-19 11:30:00,12.47,12.5,12.37,12.47,35475.0,12.47,12.5,12.37,12.47,35475.0
2016-02-19 12:00:00,12.46,12.52,12.43,12.52,14573.0,12.46,12.52,12.43,12.52,14573.0
2016-02-19 12:30:00,12.52,12.52,12.42,12.42,21503.0,12.52,12.52,12.42,12.42,21503.0
2016-02-19 13:00:00,12.43,12.44,12.37,12.4,28256.0,12.43,12.44,12.37,12.4,28256.0
2016-02-19 13:30:00,12.41,12.48,12.33,12.48,88343.0,12.41,12.48,12.33,12.48,88343.0
2016-02-19 14:00:00,12.47,12.55,12.47,12.5,23149.0,12.47,12.55,12.47,12.5,23149.0
2016-02-19 14:30:00,12.5,12.52,12.46,12.49,21342.0,12.5,12.52,12.46,12.49,21342.0
2016-02-19 15:00:00,12.48,12.48,12.4,12.46,42799.0,12.48,12.48,12.4,12.46,42799.0
2016-02-19 15:30:00,12.46,12.47,12.37,12.41,177568.0,12.46,12.47,12.37,12.41,177568.0
2016-02-22 09:30:00,12.51,12.65,12.45,12.64,41226.0,12.51,12.65,12.45,12.64,41226.0
2016-02-22 10:00:00,12.62,12.68,12.62,12.67,34529.0,12.62,12.68,12.62,12.67,34529.0
2016-02-22 10:30:00,12.67,12.7,12.66,12.66,91124.0,12.67,12.7,12.66,12.66,91124.0
2016-02-22 11:00:00,12.65,12.65,12.58,12.63,33203.0,12.65,12.65,12.58,12.63,33203.0
2016-02-22 11:30:00,12.64,12.64,12.57,12.59,23807.0,12.64,12.64,12.57,12.59,23807.0
2016-02-22 12:00:00,12.6,12.61,12.58,12.59,27297.0,12.6,12.61,12.58,12.59,27297.0
2016-02-22 12:30:00,12.59,12.61,12.54,12.54,21938.0,12.59,12.61,12.54,12.54,21938.0
2016-02-22 13:00:00,12.55,12.59,12.52,12.59,15800.0,12.55,12.59,12.52,12.59,15800.0
2016-02-22 13:30:00,12.59,12.61,12.58,12.6,30915.0,12.59,12.61,12.58,12.6,30915.0
2016-02-22 14:00:00,12.61,12.62,12.58,12.61,24823.0,12.61,12.62,12.58,12.61,24823.0
2016-02-22 14:30:00,12.61,12.62,12.58,12.58,56504.0,12.61,12.62,12.58,12.58,56504.0
2016-02-22 15:00:00,12.58,12.59,12.55,12.58,40256.0,12.58,12.59,12.55,12.58,40256.0
2016-02-22 15:30:00,12.58,12.6,12.56,12.59,178652.0,12.58,12.6,12.56,12.59,178652.0
2016-02-23 09:30:00,12.56,12.87,12.42,12.78,103985.0,12.56,12.87,12.42,12.78,103985.0
2016-02-23 10:00:00,12.79,12.8,12.72,12.77,82482.0,12.79,12.8,12.72,12.77,82482.0
2016-02-23 10:30:00,12.77,12.96,12.76,12.85,110070.0,12.77,12.96,12.76,12.85,110070.0
2016-02-23 11:00:00,12.85,12.85,12.75,12.76,77219.0,12.85,12.85,12.75,12.76,77219.0
2016-02-23 11:30:00,12.78,12.78,12.67,12.67,31655.0,12.78,12.78,12.67,12.67,31655.0
2016-02-23 12:00:00,12.67,12.68,12.63,12.68,37546.0,12.67,12.68,12.63,12.68,37546.0
2016-02-23 12:30:00,12.68,12.69,12.62,12.66,60267.0,12.68,12.69,12.62,12.66,60267.0
2016-02-23 13:00:00,12.66,12.68,12.63,12.66,34785.0,12.66,12.68,12.63,12.66,34785.0
2016-02-23 13:30:00,12.66,12.66,12.62,12.66,32686.0,12.66,12.66,12.62,12.66,32686.0
2016-02-23 14:00:00,12.66,12.67,12.64,12.67,21741.0,12.66,12.67,12.64,12.67,21741.0
2016-02-23 14:30:00,12.67,12.67,12.6,12.6,22711.0,12.67,12.67,12.6,12.6,22711.0
2016-02-23 15:00:00,12.6,12.64,12.57,12.61,28883.0,12.6,12.64,12.57,12.61,28883.0
2016-02-23 15:30:00,12.6,12.66,12.59,12.6,114629.0,12.6,12.66,12.59,12.6,114629.0
2016-02-24 09:30:00,12.53,12.61,12.46,12.51,55012.0,12.53,12.61,12.46,12.51,55012.0
2016-02-24 10:00:00,12.51,12.61,12.5,12.6,37621.0,12.51,12.61,12.5,12.6,37621.0
2016-02-24 10:30:00,12.6,12.69,12.57,12.68,30129.0,12.6,12.69,12.57,12.68,30129.0
2016-02-24 11:00:00,12.68,12.69,12.65,12.67,22316.0,12.68,12.69,12.65,12.67,22316.0
2016-02-24 11:30:00,12.67,12.73,12.65,12.72,26020.0,12.67,12.73,12.65,12.72,26020.0
2016-02-24 12:00:00,12.72,12.79,12.72,12.77,28439.0,12.72,12.79,12.72,12.77,28439.0
2016-02-24 12:30:00,12.78,12.83,12.75,12.82,27824.0,12.78,12.83,12.75,12.82,27824.0
2016-02-24 13:00:00,12.82,12.83,12.8,12.81,42642.0,12.82,12.83,12.8,12.81,42642.0
2016-02-24 13:30:00,12.8,12.83,12.78,12.82,51699.0,12.8,12.83,12.78,12.82,51699.0
2016-02-24 14:00:00,12.82,12.87,12.81,12.86,58451.0,12.82,12.87,12.81,12.86,58451.0
2016-02-24 14:30:00,12.86,12.87,12.83,12.84,57561.0,12.86,12.87,12.83,12.84,57561.0
2016-02-24 15:00:00,12.84,12.88,12.83,12.86,91071.0,12.84,12.88,12.83,12.86,91071.0
2016-02-24 15:30:00,12.86,12.87,12.8,12.81,146447.0,12.86,12.87,12.8,12.81,146447.0
2016-02-25 09:30:00,12.83,12.87,12.78,12.78,17742.0,12.83,12.87,12.78,12.78,17742.0
2016-02-25 10:00:00,12.78,12.79,12.72,12.74,19170.0,12.78,12.79,12.72,12.74,19170.0
2016-02-25 10:30:00,12.75,12.84,12.74,12.84,37422.0,12.75,12.84,12.74,12.84,37422.0
2016-02-25 11:00:00,12.83,12.87,12.83,12.84,42293.0,12.83,12.87,12.83,12.84,42293.0
2016-02-25 11:30:00,12.84,12.87,12.82,12.86,15753.0,12.84,12.87,12.82,12.86,15753.0
2016-02-25 12:00:00,12.86,12.87,12.84,12.85,11872.0,12.86,12.87,12.84,12.85,11872.0
2016-02-25 12:30:00,12.84,12.84,12.78,12.81,13071.0,12.84,12.84,12.78,12.81,13071.0
2016-02-25 13:00:00,12.81,12.86,12.8,12.86,10371.0,12.81,12.86,12.8,12.86,10371.0
2016-02-25 13:30:00,12.86,12.89,12.85,12.88,17822.0,12.86,12.89,12.85,12.88,17822.0
2016-02-25 14:00:00,12.88,12.92,12.87,12.88,20156.0,12.88,12.92,12.87,12.88,20156.0
2016-02-25 14:30:00,12.89,12.92,12.86,12.92,39620.0,12.89,12.92,12.86,12.92,39620.0
2016-02-25 15:00:00,12.92,12.97,12.91,12.96,79204.0,12.92,12.97,12.91,12.96,79204.0
2016-02-25 15:30:00,12.96,13.0,12.93,12.96,220724.0,12.96,13.0,12.93,12.96,220724.0
2016-02-26 09:30:00,13.0,13.1,12.97,13.08,36289.0,13.0,13.1,12.97,13.08,36289.0
2016-02-26 10:00:00,13.09,13.09,12.86,12.9,39401.0,13.09,13.09,12.86,12.9,39401.0
2016-02-26 10:30:00,12.91,12.97,12.85,12.96,66070.0,12.91,12.97,12.85,12.96,66070.0
2016-02-26 11:00:00,12.97,13.01,12.93,12.95,35677.0,12.97,13.01,12.93,12.95,35677.0
2016-02-26 11:30:00,12.95,13.03,12.94,13.03,32549.0,12.95,13.03,12.94,13.03,32549.0
2016-02-26 12:00:00,13.02,13.03,12.99,13.03,22516.0,13.02,13.03,12.99,13.03,22516.0
2016-02-26 12:30:00,13.02,13.04,13.0,13.01,43584.0,13.02,13.04,13.0,13.01,43584.0
2016-02-26 13:00:00,13.01,13.03,12.96,12.97,27708.0,13.01,13.03,12.96,12.97,27708.0
2016-02-26 13:30:00,12.97,12.99,12.94,12.95,20853.0,12.97,12.99,12.94,12.95,20853.0
2016-02-26 14:00:00,12.96,13.0,12.96,12.99,23254.0,12.96,13.0,12.96,12.99,23254.0
2016-02-26 14:30:00,12.98,13.01,12.97,12.98,27589.0,12.98,13.01,12.97,12.98,27589.0
2016-02-26 15:00:00,12.99,13.04,12.98,13.0,47669.0,12.99,13.04,12.98,13.0,47669.0
2016-02-26 15:30:00,13.0,13.02,12.96,12.98,130611.0,13.0,13.02,12.96,12.98,130611.0
2016-02-29 09:30:00,12.97,13.08,12.96,13.01,39157.0,12.97,13.08,12.96,13.01,39157.0
2016-02-29 10:00:00,13.02,13.05,13.0,13.01,50264.0,13.02,13.05,13.0,13.01,50264.0
2016-02-29 10:30:00,13.01,13.04,13.0,13.03,35996.0,13.01,13.04,13.0,13.03,35996.0
2016-02-29 11:00:00,13.03,13.05,12.99,13.05,61664.0,13.03,13.05,12.99,13.05,61664.0
2016-02-29 11:30:00,13.04,13.09,13.03,13.04,42542.0,13.04,13.09,13.03,13.04,42542.0
2016-02-29 12:00:00,13.03,13.06,12.99,13.05,34296.0,13.03,13.06,12.99,13.05,34296.0
2016-02-29 12:30:00,13.05,13.09,13.05,13.07,35690.0,13.05,13.09,13.05,13.07,35690.0
2016-02-29 13:00:00,13.08,13.09,13.02,13.03,37562.0,13.08,13.09,13.02,13.03,37562.0
2016-02-29 13:30:00,13.03,13.05,13.01,13.03,28140.0,13.03,13.05,13.01,13.03,28140.0
2016-02-29 14:00:00,13.03,13.03,13.0,13.03,37441.0,13.03,13.03,13.0,13.03,37441.0
2016-02-29 14:30:00,13.03,13.04,13.01,13.03,39013.0,13.03,13.04,13.01,13.03,39013.0
2016-02-29 15:00:00,13.03,13.04,12.99,13.02,63490.0,13.03,13.04,12.99,13.02,63490.0
2016-02-29 15:30:00,13.02,13.05,12.99,13.03,244540.0,13.02,13.05,12.99,13.03,244540.0
2016-03-01 09:30:00,13.04,13.07,12.94,12.97,67119.0,13.04,13.07,12.94,12.97,67119.0
2016-03-01 10:00:00,12.97,13.03,12.97,13.03,63541.0,12.97,13.03,12.97,13.03,63541.0
2016-03-01 10:30:00,13.03,13.14,13.02,13.06,53403.0,13.03,13.14,13.02,13.06,53403.0
2016-03-01 11:00:00,13.07,13.14,13.04,13.12,30379.0,13.07,13.14,13.04,13.12,30379.0
2016-03-01 11:30:00,13.13,13.15,13.1,13.15,31808.0,13.13,13.15,13.1,13.15,31808.0
2016-03-01 12:00:00,13.15,13.17,13.13,13.15,27169.0,13.15,13.17,13.13,13.15,27169.0
2016-03-01 12:30:00,13.16,13.21,13.16,13.21,49889.0,13.16,13.21,13.16,13.21,49889.0
2016-03-01 13:00:00,13.21,13.23,13.2,13.22,16597.0,13.21,13.23,13.2,13.22,16597.0
2016-03-01 13:30:00,13.22,13.31,13.22,13.24,75257.0,13.22,13.31,13.22,13.24,75257.0
2016-03-01 14:00:00,13.24,13.25,13.12,13.17,96249.0,13.24,13.25,13.12,13.17,96249.0
2016-03-01 14:30:00,13.17,13.24,13.17,13.22,22560.0,13.17,13.24,13.17,13.22,22560.0
2016-03-01 15:00:00,13.23,13.25,13.21,13.22,54664.0,13.23,13.25,13.21,13.22,54664.0
2016-03-01 15:30:00,13.22,13.24,13.18,13.23,184552.0,13.22,13.24,13.18,13.23,184552.0
2016-03-02 09:30:00,13.2,13.24,13.12,13.17,38659.0,13.2,13.24,13.12,13.17,38659.0
2016-03-02 10:00:00,13.17,13.21,13.17,13.18,35513.0,13.17,13.21,13.17,13.18,35513.0
2016-03-02 10:30:00,13.18,13.21,13.12,13.19,66981.0,13.18,13.21,13.12,13.19,66981.0
2016-03-02 11:00:00,13.2,13.2,13.16,13.18,33576.0,13.2,13.2,13.16,13.18,33576.0
2016-03-02 11:30:00,13.19,13.2,13.14,13.17,35369.0,13.19,13.2,13.14,13.17,35369.0
2016-03-02 12:00:00,13.18,13.21,13.16,13.17,29247.0,13.18,13.21,13.16,13.17,29247.0
2016-03-02 12:30:00,13.16,13.18,13.13,13.14,6800.0,13.16,13.18,13.13,13.14,6800.0
2016-03-02 13:00:00,13.14,13.21,13.14,13.21,34595.0,13.14,13.21,13.14,13.21,34595.0
2016-03-02 13:30:00,13.2,13.21,13.17,13.17,17889.0,13.2,13.21,13.17,13.17,17889.0
2016-03-02 14:00:00,13.17,13.18,13.12,13.17,22824.0,13.17,13.18,13.12,13.17,22824.0
2016-03-02 14:30:00,13.17,13.2,13.16,13.18,21519.0,13.17,13.2,13.16,13.18,21519.0
2016-03-02 15:00:00,13.19,13.2,13.17,13.18,26089.0,13.19,13.2,13.17,13.18,26089.0
2016-03-02 15:30:00,13.18,13.24,13.17,13.2,127725.0,13.18,13.24,13.17,13.2,127725.0
2016-03-03 09:30:00,13.24,13.34,13.24,13.29,40775.0,13.24,13.34,13.24,13.29,40775.0
2016-03-03 10:00:00,13.29,13.35,13.24,13.3,62171.0,13.29,13.35,13.24,13.3,62171.0
2016-03-03 10:30:00,13.3,13.38,13.28,13.33,49532.0,13.3,13.38,13.28,13.33,49532.0
2016-03-03 11:00:00,13.34,13.34,13.31,13.32,100072.0,13.34,13.34,13.31,13.32,100072.0
2016-03-03 11:30:00,13.32,13.33,13.3,13.33,43081.0,13.32,13.33,13.3,13.33,43081.0
2016-03-03 12:00:00,13.33,13.33,13.27,13.31,31816.0,13.33,13.33,13.27,13.31,31816.0
2016-03-03 12:30:00,13.3,13.31,13.27,13.29,38848.0,13.3,13.31,13.27,13.29,38848.0
2016-03-03 13:00:00,13.29,13.37,13.29,13.34,65015.0,13.29,13.37,13.29,13.34,65015.0
2016-03-03 13:30:00,13.34,13.41,13.34,13.38,67508.0,13.34,13.41,13.34,13.38,67508.0
2016-03-03 14:00:00,13.37,13.46,13.37,13.43,86937.0,13.37,13.46,13.37,13.43,86937.0
2016-03-03 14:30:00,13.43,13.44,13.4,13.42,51306.0,13.43,13.44,13.4,13.42,51306.0
2016-03-03 15:00:00,13.42,13.44,13.41,13.44,69179.0,13.42,13.44,13.41,13.44,69179.0
2016-03-03 15:30:00,13.44,13.5,13.43,13.49,254632.0,13.44,13.5,13.43,13.49,254632.0
2016-03-04 09:30:00,13.46,13.49,13.35,13.36,88569.0,13.46,13.49,13.35,13.36,88569.0
2016-03-04 10:00:00,13.37,13.46,13.37,13.41,58542.0,13.37,13.46,13.37,13.41,58542.0
2016-03-04 10:30:00,13.42,13.48,13.39,13.48,38561.0,13.42,13.48,13.39,13.48,38561.0
2016-03-04 11:00:00,13.48,13.53,13.44,13.46,56266.0,13.48,13.53,13.44,13.46,56266.0
2016-03-04 11:30:00,13.45,13.45,13.37,13.44,40471.0,13.45,13.45,13.37,13.44,40471.0
2016-03-04 12:00:00,13.44,13.5,13.44,13.5,34440.0,13.44,13.5,13.44,13.5,34440.0
2016-03-04 12:30:00,13.5,13.52,13.45,13.47,46508.0,13.5,13.52,13.45,13.47,46508.0
2016-03-04 13:00:00,13.46,13.48,13.44,13.45,26079.0,13.46,13.48,13.44,13.45,26079.0
2016-03-04 13:30:00,13.45,13.47,13.43,13.46,45576.0,13.45,13.47,13.43,13.46,45576.0
2016-03-04 14:00:00,13.45,13.46,13.34,13.34,35820.0,13.45,13.46,13.34,13.34,35820.0
2016-03-04 14:30:00,13.34,13.36,13.29,13.32,38693.0,13.34,13.36,13.29,13.32,38693.0
2016-03-04 15:00:00,13.33,13.36,13.3,13.35,36821.0,13.33,13.36,13.3,13.35,36821.0
2016-03-04 15:30:00,13.35,13.35,13.27,13.27,246587.0,13.35,13.35,13.27,13.27,246587.0
2016-03-07 09:30:00,12.86,13.06,12.61,12.81,481655.0,12.86,13.06,12.61,12.81,481655.0
2016-03-07 10:00:00,12.81,12.87,12.75,12.77,182459.0,12.81,12.87,12.75,12.77,182459.0
2016-03-07 10:30:00,12.78,12.81,12.76,12.79,103233.0,12.78,12.81,12.76,12.79,103233.0
2016-03-07 11:00:00,12.8,12.91,12.79,12.88,57999.0,12.8,12.91,12.79,12.88,57999.0
2016-03-07 11:30:00,12.88,13.0,12.87,12.95,82794.0,12.88,13.0,12.87,12.95,82794.0
2016-03-07 12:00:00,12.93,13.02,12.93,13.01,47047.0,12.93,13.02,12.93,13.01,47047.0
2016-03-07 12:30:00,13.01,13.03,13.0,13.02,18959.0,13.01,13.03,13.0,13.02,18959.0
2016-03-07 13:00:00,13.02,13.09,13.0,13.09,62528.0,13.02,13.09,13.0,13.09,62528.0
2016-03-07 13:30:00,13.09,13.09,12.96,12.96,60926.0,13.09,13.09,12.96,12.96,60926.0
2016-03-07 14:00:00,12.96,13.03,12.96,13.03,51005.0,12.96,13.03,12.96,13.03,51005.0
2016-03-07 14:30:00,13.03,13.04,12.94,12.98,69247.0,13.03,13.04,12.94,12.98,69247.0
2016-03-07 15:00:00,12.98,13.06,12.97,13.06,62282.0,12.98,13.06,12.97,13.06,62282.0
2016-03-07 15:30:00,13.05,13.09,13.02,13.06,280850.0,13.05,13.09,13.02,13.06,280850.0
2016-03-08 09:30:00,12.95,13.11,12.87,13.07,47770.0,12.95,13.11,12.87,13.07,47770.0
2016-03-08 10:00:00,13.08,13.09,12.94,12.94,35832.0,13.08,13.09,12.94,12.94,35832.0
2016-03-08 10:30:00,12.94,12.97,12.92,12.93,30678.0,12.94,12.97,12.92,12.93,30678.0
2016-03-08 11:00:00,12.93,12.97,12.88,12.93,56497.0,12.93,12.97,12.88,12.93,56497.0
2016-03-08 11:30:00,12.94,12.96,12.89,12.95,40194.0,12.94,12.96,12.89,12.95,40194.0
2016-03-08 12:00:00,12.94,13.0,12.94,12.99,21831.0,12.94,13.0,12.94,12.99,21831.0
2016-03-08 12:30:00,12.99,13.03,12.98,13.02,23576.0,12.99,13.03,12.98,13.02,23576.0
2016-03-08 13:00:00,13.03,13.06,13.02,13.04,27326.0,13.03,13.06,13.02,13.04,27326.0
2016-03-08 13:30:00,13.05,13.08,13.04,13.07,24890.0,13.05,13.08,13.04,13.07,24890.0
2016-03-08 14:00:00,13.07,13.08,13.05,13.05,26434.0,13.07,13.08,13.05,13.05,26434.0
2016-03-08 14:30:00,13.05,13.07,13.04,13.05,20802.0,13.05,13.07,13.04,13.05,20802.0
2016-03-08 15:00:00,13.05,13.07,13.0,13.0,37384.0,13.05,13.07,13.0,13.0,37384.0
2016-03-08 15:30:00,13.01,13.02,12.97,12.99,185428.0,13.01,13.02,12.97,12.99,185428.0
2016-03-09 09:30:00,13.04,13.34,12.99,13.08,35845.0,13.04,13.34,12.99,13.08,35845.0
2016-03-09 10:00:00,13.07,13.13,13.06,13.08,44441.0,13.07,13.13,13.06,13.08,44441.0
2016-03-09 10:30:00,13.1,13.17,13.06,13.07,25300.0,13.1,13.17,13.06,13.07,25300.0
2016-03-09 11:00:00,13.07,13.14,13.04,13.14,35795.0,13.07,13.14,13.04,13.14,35795.0
2016-03-09 11:30:00,13.14,13.16,13.11,13.16,44923.0,13.14,13.16,13.11,13.16,44923.0
2016-03-09 12:00:00,13.15,13.15,13.09,13.09,20036.0,13.15,13.15,13.09,13.09,20036.0
2016-03-09 12:30:00,13.08,13.11,13.08,13.1,33289.0,13.08,13.11,13.08,13.1,33289.0
2016-03-09 13:00:00,13.09,13.15,13.08,13.15,20515.0,13.09,13.15,13.08,13.15,20515.0
2016-03-09 13:30:00,13.15,13.21,13.15,13.2,22705.0,13.15,13.21,13.15,13.2,22705.0
2016-03-09 14:00:00,13.19,13.2,13.1,13.1,27152.0,13.19,13.2,13.1,13.1,27152.0
2016-03-09 14:30:00,13.11,13.14,13.08,13.12,17586.0,13.11,13.14,13.08,13.12,17586.0
2016-03-09 15:00:00,13.13,13.13,13.08,13.08,20226.0,13.13,13.13,13.08,13.08,20226.0
2016-03-09 15:30:00,13.08,13.1,13.04,13.08,100024.0,13.08,13.1,13.04,13.08,100024.0
2016-03-10 09:30:00,13.14,13.31,13.09,13.24,32791.0,13.14,13.31,13.09,13.24,32791.0
2016-03-10 10:00:00,13.24,13.3,13.21,13.23,34923.0,13.24,13.3,13.21,13.23,34923.0
2016-03-10 10:30:00,13.24,13.24,13.15,13.16,25506.0,13.24,13.24,13.15,13.16,25506.0
2016-03-10 11:00:00,13.16,13.16,13.07,13.15,34091.0,13.16,13.16,13.07,13.15,34091.0
2016-03-10 11:30:00,13.14,13.16,13.11,13.16,29270.0,13.14,13.16,13.11,13.16,29270.0
2016-03-10 12:00:00,13.15,13.19,13.12,13.15,22064.0,13.15,13.19,13.12,13.15,22064.0
2016-03-10 12:30:00,13.15,13.16,13.06,13.1,18753.0,13.15,13.16,13.06,13.1,18753.0
2016-03-10 13:00:00,13.1,13.11,13.04,13.11,36092.0,13.1,13.11,13.04,13.11,36092.0
2016-03-10 13:30:00,13.11,13.13,13.08,13.09,30494.0,13.11,13.13,13.08,13.09,30494.0
2016-03-10 14:00:00,13.08,13.13,13.04,13.13,30822.0,13.08,13.13,13.04,13.13,30822.0
2016-03-10 14:30:00,13.12,13.19,13.1,13.19,24982.0,13.12,13.19,13.1,13.19,24982.0
2016-03-10 15:00:00,13.19,13.21,13.14,13.17,37518.0,13.19,13.21,13.14,13.17,37518.0
2016-03-10 15:30:00,13.17,13.17,13.11,13.13,76702.0,13.17,13.17,13.11,13.13,76702.0
2016-03-11 09:30:00,13.25,13.35,13.15,13.22,29509.0,13.25,13.35,13.15,13.22,29509.0
2016-03-11 10:00:00,13.21,13.27,13.21,13.24,27056.0,13.21,13.27,13.21,13.24,27056.0
2016-03-11 10:30:00,13.24,13.26,13.23,13.25,28720.0,13.24,13.26,13.23,13.25,28720.0
2016-03-11 11:00:00,13.26,13.27,13.24,13.27,22388.0,13.26,13.27,13.24,13.27,22388.0
2016-03-11 11:30:00,13.27,13.27,13.24,13.24,16945.0,13.27,13.27,13.24,13.24,16945.0
2016-03-11 12:00:00,13.24,13.24,13.22,13.24,13722.0,13.24,13.24,13.22,13.24,13722.0
2016-03-11 12:30:00,13.24,13.24,13.19,13.21,12162.0,13.24,13.24,13.19,13.21,12162.0
2016-03-11 13:00:00,13.21,13.23,13.19,13.23,21656.0,13.21,13.23,13.19,13.23,21656.0
2016-03-11 13:30:00,13.23,13.25,13.22,13.25,17464.0,13.23,13.25,13.22,13.25,17464.0
2016-03-11 14:00:00,13.25,13.27,13.23,13.23,20898.0,13.25,13.27,13.23,13.23,20898.0
2016-03-11 14:30:00,13.24,13.24,13.2,13.21,16415.0,13.24,13.24,13.2,13.21,16415.0
2016-03-11 15:00:00,13.21,13.26,13.2,13.26,51248.0,13.21,13.26,13.2,13.26,51248.0
2016-03-11 15:30:00,13.26,13.29,13.24,13.24,117713.0,13.26,13.29,13.24,13.24,117713.0
2016-03-14 09:30:00,13.17,13.31,13.03,13.05,38499.0,13.17,13.31,13.03,13.05,38499.0
2016-03-14 10:00:00,13.04,13.15,13.04,13.14,29029.0,13.04,13.15,13.04,13.14,29029.0
2016-03-14 10:30:00,13.15,13.2,13.14,13.18,41992.0,13.15,13.2,13.14,13.18,41992.0
2016-03-14 11:00:00,13.19,13.31,13.17,13.3,77263.0,13.19,13.31,13.17,13.3,77263.0
2016-03-14 11:30:00,13.29,13.29,13.09,13.11,45923.0,13.29,13.29,13.09,13.11,45923.0
2016-03-14 12:00:00,13.12,13.14,13.11,13.13,16642.0,13.12,13.14,13.11,13.13,16642.0
2016-03-14 12:30:00,13.13,13.14,12.99,12.99,64745.0,13.13,13.14,12.99,12.99,64745.0
2016-03-14 13:00:00,13.0,13.07,12.99,13.02,57446.0,13.0,13.07,12.99,13.02,57446.0
2016-03-14 13:30:00,13.01,13.03,12.99,13.0,36269.0,13.01,13.03,12.99,13.0,36269.0
2016-03-14 14:00:00,13.0,13.0,12.81,12.96,181824.0,13.0,13.0,12.81,12.96,181824.0
2016-03-14 14:30:00,12.96,13.01,12.96,13.0,36430.0,12.96,13.01,12.96,13.0,36430.0
2016-03-14 15:00:00,13.0,13.0,12.92,12.95,70568.0,13.0,13.0,12.92,12.95,70568.0
2016-03-14 15:30:00,12.94,12.97,12.93,12.94,149330.0,12.94,12.97,12.93,12.94,149330.0
2016-03-15 09:30:00,12.87,12.99,12.87,12.97,35159.0,12.87,12.99,12.87,12.97,35159.0
2016-03-15 10:00:00,12.98,13.07,12.96,13.07,31200.0,12.98,13.07,12.96,13.07,31200.0
2016-03-15 10:30:00,13.06,13.09,12.96,13.0,37360.0,13.06,13.09,12.96,13.0,37360.0
2016-03-15 11:00:00,13.0,13.01,12.97,13.0,27679.0,13.0,13.01,12.97,13.0,27679.0
2016-03-15 11:30:00,13.0,13.0,12.94,12.94,26706.0,13.0,13.0,12.94,12.94,26706.0
2016-03-15 12:00:00,12.94,12.96,12.93,12.93,18423.0,12.94,12.96,12.93,12.93,18423.0
2016-03-15 12:30:00,12.93,12.94,12.91,12.93,24009.0,12.93,12.94,12.91,12.93,24009.0
2016-03-15 13:00:00,12.93,12.93,12.9,12.93,23403.0,12.93,12.93,12.9,12.93,23403.0
2016-03-15 13:30:00,12.92,12.94,12.91,12.93,22290.0,12.92,12.94,12.91,12.93,22290.0
2016-03-15 14:00:00,12.93,12.96,12.92,12.94,25522.0,12.93,12.96,12.92,12.94,25522.0
2016-03-15 14:30:00,12.93,12.94,12.88,12.88,45624.0,12.93,12.94,12.88,12.88,45624.0
2016-03-15 15:00:00,12.88,12.89,12.79,12.79,102551.0,12.88,12.89,12.79,12.79,102551.0
2016-03-15 15:30:00,12.79,12.85,12.75,12.84,256041.0,12.79,12.85,12.75,12.84,256041.0
2016-03-16 09:30:00,12.8,12.98,12.72,12.92,51298.0,12.8,12.98,12.72,12.92,51298.0
2016-03-16 10:00:00,12.94,13.06,12.94,13.04,44001.0,12.94,13.06,12.94,13.04,44001.0
2016-03-16 10:30:00,13.04,13.08,13.02,13.05,41238.0,13.04,13.08,13.02,13.05,41238.0
2016-03-16 11:00:00,13.05,13.13,13.02,13.1,40815.0,13.05,13.13,13.02,13.1,40815.0
2016-03-16 11:30:00,13.1,13.14,13.09,13.1,29339.0,13.1,13.14,13.09,13.1,29339.0
2016-03-16 12:00:00,13.1,13.11,13.06,13.08,29335.0,13.1,13.11,13.06,13.08,29335.0
2016-03-16 12:30:00,13.08,13.09,13.03,13.05,22440.0,13.08,13.09,13.03,13.05,22440.0
2016-03-16 13:00:00,13.06,13.06,13.01,13.04,29157.0,13.06,13.06,13.01,13.04,29157.0
2016-03-16 13:30:00,13.04,13.09,13.04,13.08,27238.0,13.04,13.09,13.04,13.08,27238.0
2016-03-16 14:00:00,13.09,13.13,12.99,13.12,52283.0,13.09,13.13,12.99,13.12,52283.0
2016-03-16 14:30:00,13.12,13.19,13.1,13.1,49320.0,13.12,13.19,13.1,13.1,49320.0
2016-03-16 15:00:00,13.1,13.16,13.09,13.15,49952.0,13.1,13.16,13.09,13.15,49952.0
2016-03-16 15:30:00,13.15,13.16,13.1,13.12,145970.0,13.15,13.16,13.1,13.12,145970.0
2016-03-17 09:30:00,13.12,13.22,13.04,13.13,37263.0,13.12,13.22,13.04,13.13,37263.0
2016-03-17 10:00:00,13.12,13.2,13.12,13.19,22936.0,13.12,13.2,13.12,13.19,22936.0
2016-03-17 10:30:00,13.2,13.23,13.19,13.21,32656.0,13.2,13.23,13.19,13.21,32656.0
2016-03-17 11:00:00,13.21,13.22,13.17,13.19,16435.0,13.21,13.22,13.17,13.19,16435.0
2016-03-17 11:30:00,13.19,13.21,13.15,13.19,17277.0,13.19,13.21,13.15,13.19,17277.0
2016-03-17 12:00:00,13.19,13.19,13.16,13.16,34064.0,13.19,13.19,13.16,13.16,34064.0
2016-03-17 12:30:00,13.16,13.17,13.08,13.1,58273.0,13.16,13.17,13.08,13.1,58273.0
2016-03-17 13:00:00,13.1,13.11,13.08,13.1,43864.0,13.1,13.11,13.08,13.1,43864.0
2016-03-17 13:30:00,13.09,13.11,13.09,13.1,41799.0,13.09,13.11,13.09,13.1,41799.0
2016-03-17 14:00:00,13.1,13.11,13.09,13.1,27111.0,13.1,13.11,13.09,13.1,27111.0
2016-03-17 14:30:00,13.1,13.11,13.09,13.1,48324.0,13.1,13.11,13.09,13.1,48324.0
2016-03-17 15:00:00,13.1,13.15,13.1,13.11,92363.0,13.1,13.15,13.1,13.11,92363.0
2016-03-17 15:30:00,13.11,13.19,13.1,13.17,101450.0,13.11,13.19,13.1,13.17,101450.0
2016-03-18 09:30:00,13.24,13.33,13.15,13.27,184377.0,13.24,13.33,13.15,13.27,184377.0
2016-03-18 10:00:00,13.27,13.36,13.27,13.34,59384.0,13.27,13.36,13.27,13.34,59384.0
2016-03-18 10:30:00,13.34,13.4,13.33,13.38,40594.0,13.34,13.4,13.33,13.38,40594.0
2016-03-18 11:00:00,13.38,13.4,13.33,13.37,37326.0,13.38,13.4,13.33,13.37,37326.0
2016-03-18 11:30:00,13.36,13.44,13.35,13.43,31153.0,13.36,13.44,13.35,13.43,31153.0
2016-03-18 12:00:00,13.43,13.43,13.4,13.4,31962.0,13.43,13.43,13.4,13.4,31962.0
2016-03-18 12:30:00,13.4,13.45,13.39,13.44,40481.0,13.4,13.45,13.39,13.44,40481.0
2016-03-18 13:00:00,13.44,13.44,13.37,13.4,25103.0,13.44,13.44,13.37,13.4,25103.0
2016-03-18 13:30:00,13.41,13.41,13.36,13.39,20022.0,13.41,13.41,13.36,13.39,20022.0
2016-03-18 14:00:00,13.4,13.42,13.38,13.42,27091.0,13.4,13.42,13.38,13.42,27091.0
2016-03-18 14:30:00,13.42,13.45,13.4,13.4,27981.0,13.42,13.45,13.4,13.4,27981.0
2016-03-18 15:00:00,13.41,13.44,13.4,13.43,31129.0,13.41,13.44,13.4,13.43,31129.0
2016-03-18 15:30:00,13.43,13.46,13.38,13.43,206112.0,13.43,13.46,13.38,13.43,206112.0
2016-03-21 09:30:00,13.39,13.5,13.35,13.42,22991.0,13.39,13.5,13.35,13.42,22991.0
2016-03-21 10:00:00,13.42,13.43,13.31,13.39,71480.0,13.42,13.43,13.31,13.39,71480.0
2016-03-21 10:30:00,13.38,13.38,13.36,13.37,30008.0,13.38,13.38,13.36,13.37,30008.0
2016-03-21 11:00:00,13.38,13.45,13.37,13.44,20993.0,13.38,13.45,13.37,13.44,20993.0
2016-03-21 11:30:00,13.44,13.5,13.44,13.46,33669.0,13.44,13.5,13.44,13.46,33669.0
2016-03-21 12:00:00,13.46,13.47,13.44,13.46,34546.0,13.46,13.47,13.44,13.46,34546.0
2016-03-21 12:30:00,13.46,13.48,13.42,13.44,27225.0,13.46,13.48,13.42,13.44,27225.0
2016-03-21 13:00:00,13.43,13.48,13.42,13.47,19286.0,13.43,13.48,13.42,13.47,19286.0
2016-03-21 13:30:00,13.47,13.5,13.47,13.5,18986.0,13.47,13.5,13.47,13.5,18986.0
2016-03-21 14:00:00,13.5,13.6,13.48,13.58,43670.0,13.5,13.6,13.48,13.58,43670.0
2016-03-21 14:30:00,13.59,13.59,13.52,13.57,36485.0,13.59,13.59,13.52,13.57,36485.0
2016-03-21 15:00:00,13.57,13.61,13.55,13.6,55743.0,13.57,13.61,13.55,13.6,55743.0
2016-03-21 15:30:00,13.6,13.62,13.59,13.61,218341.0,13.6,13.62,13.59,13.61,218341.0
2016-03-22 09:30:00,13.65,13.84,13.63,13.74,166684.0,13.65,13.84,13.63,13.74,166684.0
2016-03-22 10:00:00,13.74,13.84,13.73,13.84,83756.0,13.74,13.84,13.73,13.84,83756.0
2016-03-22 10:30:00,13.83,13.9,13.83,13.88,55966.0,13.83,13.9,13.83,13.88,55966.0
2016-03-22 11:00:00,13.87,13.87,13.79,13.82,60235.0,13.87,13.87,13.79,13.82,60235.0
2016-03-22 11:30:00,13.83,13.83,13.75,13.76,52984.0,13.83,13.83,13.75,13.76,52984.0
2016-03-22 12:00:00,13.77,13.79,13.75,13.78,52693.0,13.77,13.79,13.75,13.78,52693.0
2016-03-22 12:30:00,13.78,13.82,13.78,13.81,48681.0,13.78,13.82,13.78,13.81,48681.0
2016-03-22 13:00:00,13.8,13.81,13.76,13.77,22549.0,13.8,13.81,13.76,13.77,22549.0
2016-03-22 13:30:00,13.77,13.77,13.73,13.74,38339.0,13.77,13.77,13.73,13.74,38339.0
2016-03-22 14:00:00,13.75,13.78,13.73,13.77,27021.0,13.75,13.78,13.73,13.77,27021.0
2016-03-22 14:30:00,13.78,13.8,13.73,13.74,42076.0,13.78,13.8,13.73,13.74,42076.0
2016-03-22 15:00:00,13.74,13.75,13.73,13.75,41827.0,13.74,13.75,13.73,13.75,41827.0
2016-03-22 15:30:00,13.74,13.82,13.73,13.75,169607.0,13.74,13.82,13.73,13.75,169607.0
2016-03-23 09:30:00,13.77,13.8,13.65,13.66,69025.0,13.77,13.8,13.65,13.66,69025.0
2016-03-23 10:00:00,13.67,13.67,13.56,13.62,87505.0,13.67,13.67,13.56,13.62,87505.0
2016-03-23 10:30:00,13.62,13.63,13.57,13.58,40569.0,13.62,13.63,13.57,13.58,40569.0
2016-03-23 11:00:00,13.57,13.6,13.54,13.55,38750.0,13.57,13.6,13.54,13.55,38750.0
2016-03-23 11:30:00,13.55,13.56,13.53,13.55,24906.0,13.55,13.56,13.53,13.55,24906.0
2016-03-23 12:00:00,13.56,13.72,13.56,13.71,58820.0,13.56,13.72,13.56,13.71,58820.0
2016-03-23 12:30:00,13.71,13.71,13.63,13.63,37297.0,13.71,13.71,13.63,13.63,37297.0
2016-03-23 13:00:00,13.63,13.65,13.6,13.62,25470.0,13.63,13.65,13.6,13.62,25470.0
2016-03-23 13:30:00,13.63,13.63,13.55,13.56,22100.0,13.63,13.63,13.55,13.56,22100.0
2016-03-23 14:00:00,13.56,13.65,13.55,13.6,151533.0,13.56,13.65,13.55,13.6,151533.0
2016-03-23 14:30:00,13.59,13.61,13.54,13.56,33571.0,13.59,13.61,13.54,13.56,33571.0
2016-03-23 15:00:00,13.56,13.57,13.53,13.55,60867.0,13.56,13.57,13.53,13.55,60867.0
2016-03-23 15:30:00,13.55,13.56,13.5,13.51,170567.0,13.55,13.56,13.5,13.51,170567.0
2016-03-24 09:30:00,13.45,13.61,13.32,13.42,48205.0,13.45,13.61,13.32,13.42,48205.0
2016-03-24 10:00:00,13.42,13.43,13.35,13.38,33991.0,13.42,13.43,13.35,13.38,33991.0
2016-03-24 10:30:00,13.38,13.48,13.38,13.43,31012.0,13.38,13.48,13.38,13.43,31012.0
2016-03-24 11:00:00,13.42,13.51,13.42,13.46,57716.0,13.42,13.51,13.42,13.46,57716.0
2016-03-24 11:30:00,13.45,13.46,13.39,13.45,66702.0,13.45,13.46,13.39,13.45,66702.0
2016-03-24 12:00:00,13.45,13.46,13.38,13.41,28533.0,13.45,13.46,13.38,13.41,28533.0
2016-03-24 12:30:00,13.42,13.45,13.4,13.44,23158.0,13.42,13.45,13.4,13.44,23158.0
2016-03-24 13:00:00,13.44,13.48,13.43,13.47,16355.0,13.44,13.48,13.43,13.47,16355.0
2016-03-24 13:30:00,13.48,13.49,13.45,13.49,21693.0,13.48,13.49,13.45,13.49,21693.0
2016-03-24 14:00:00,13.49,13.49,13.39,13.4,32766.0,13.49,13.49,13.39,13.4,32766.0
2016-03-24 14:30:00,13.4,13.44,13.4,13.43,22093.0,13.4,13.44,13.4,13.43,22093.0
2016-03-24 15:00:00,13.43,13.52,13.43,13.51,40035.0,13.43,13.52,13.43,13.51,40035.0
2016-03-24 15:30:00,13.5,13.51,13.46,13.51,146038.0,13.5,13.51,13.46,13.51,146038.0
2016-03-28 09:30:00,13.55,13.7,13.44,13.49,33020.0,13.55,13.7,13.44,13.49,33020.0
2016-03-28 10:00:00,13.49,13.57,13.48,13.52,49165.0,13.49,13.57,13.48,13.52,49165.0
2016-03-28 10:30:00,13.52,13.58,13.51,13.51,33381.0,13.52,13.58,13.51,13.51,33381.0
2016-03-28 11:00:00,13.51,13.52,13.43,13.51,31527.0,13.51,13.52,13.43,13.51,31527.0
2016-03-28 11:30:00,13.51,13.52,13.43,13.46,35545.0,13.51,13.52,13.43,13.46,35545.0
2016-03-28 12:00:00,13.46,13.5,13.42,13.5,16301.0,13.46,13.5,13.42,13.5,16301.0
2016-03-28 12:30:00,13.51,13.52,13.48,13.5,18850.0,13.51,13.52,13.48,13.5,18850.0
2016-03-28 13:00:00,13.5,13.52,13.47,13.49,29313.0,13.5,13.52,13.47,13.49,29313.0
2016-03-28 13:30:00,13.49,13.55,13.48,13.55,26221.0,13.49,13.55,13.48,13.55,26221.0
2016-03-28 14:00:00,13.56,13.6,13.5,13.53,49342.0,13.56,13.6,13.5,13.53,49342.0
2016-03-28 14:30:00,13.53,13.58,13.49,13.52,40364.0,13.53,13.58,13.49,13.52,40364.0
2016-03-28 15:00:00,13.52,13.54,13.44,13.45,78632.0,13.52,13.54,13.44,13.45,78632.0
2016-03-28 15:30:00,13.44,13.48,13.42,13.48,152389.0,13.44,13.48,13.42,13.48,152389.0
2016-03-29 09:30:00,13.48,13.6,13.4,13.6,31984.0,13.48,13.6,13.4,13.6,31984.0
2016-03-29 10:00:00,13.61,13.68,13.6,13.68,29616.0,13.61,13.68,13.6,13.68,29616.0
2016-03-29 10:30:00,13.69,13.71,13.67,13.7,32696.0,13.69,13.71,13.67,13.7,32696.0
2016-03-29 11:00:00,13.69,13.73,13.69,13.72,36173.0,13.69,13.73,13.69,13.72,36173.0
2016-03-29 11:30:00,13.72,13.73,13.68,13.73,22101.0,13.72,13.73,13.68,13.73,22101.0
2016-03-29 12:00:00,13.72,13.77,13.71,13.74,28477.0,13.72,13.77,13.71,13.74,28477.0
2016-03-29 12:30:00,13.74,13.79,13.74,13.75,49023.0,13.74,13.79,13.74,13.75,49023.0
2016-03-29 13:00:00,13.76,13.84,13.7,13.83,41039.0,13.76,13.84,13.7,13.83,41039.0
2016-03-29 13:30:00,13.83,13.85,13.82,13.83,42439.0,13.83,13.85,13.82,13.83,42439.0
2016-03-29 14:00:00,13.83,13.94,13.83,13.94,70817.0,13.83,13.94,13.83,13.94,70817.0
2016-03-29 14:30:00,13.94,13.99,13.92,13.95,67552.0,13.94,13.99,13.92,13.95,67552.0
2016-03-29 15:00:00,13.95,13.95,13.88,13.88,75589.0,13.95,13.95,13.88,13.88,75589.0
2016-03-29 15:30:00,13.88,13.89,13.82,13.87,192277.0,13.88,13.89,13.82,13.87,192277.0
2016-03-30 09:30:00,13.94,13.98,13.77,13.83,64407.0,13.94,13.98,13.77,13.83,64407.0
2016-03-30 10:00:00,13.82,13.86,13.79,13.82,47360.0,13.82,13.86,13.79,13.82,47360.0
2016-03-30 10:30:00,13.81,13.82,13.67,13.67,53303.0,13.81,13.82,13.67,13.67,53303.0
2016-03-30 11:00:00,13.67,13.69,13.63,13.68,63970.0,13.67,13.69,13.63,13.68,63970.0
2016-03-30 11:30:00,13.68,13.85,13.67,13.84,29358.0,13.68,13.85,13.67,13.84,29358.0
2016-03-30 12:00:00,13.83,13.83,13.71,13.73,20617.0,13.83,13.83,13.71,13.73,20617.0
2016-03-30 12:30:00,13.74,13.8,13.73,13.77,20707.0,13.74,13.8,13.73,13.77,20707.0
2016-03-30 13:00:00,13.78,13.79,13.74,13.77,23419.0,13.78,13.79,13.74,13.77,23419.0
2016-03-30 13:30:00,13.76,13.79,13.75,13.78,20755.0,13.76,13.79,13.75,13.78,20755.0
2016-03-30 14:00:00,13.78,13.79,13.75,13.76,31802.0,13.78,13.79,13.75,13.76,31802.0
2016-03-30 14:30:00,13.77,13.77,13.71,13.72,33230.0,13.77,13.77,13.71,13.72,33230.0
2016-03-30 15:00:00,13.72,13.84,13.72,13.84,24560.0,13.72,13.84,13.72,13.84,24560.0
2016-03-30 15:30:00,13.84,13.85,13.81,13.83,98436.0,13.84,13.85,13.81,13.83,98436.0
2016-03-31 09:30:00,13.79,13.88,13.77,13.81,21495.0,13.79,13.88,13.77,13.81,21495.0
2016-03-31 10:00:00,13.82,13.82,13.73,13.73,20606.0,13.82,13.82,13.73,13.73,20606.0
2016-03-31 10:30:00,13.74,13.79,13.72,13.77,17225.0,13.74,13.79,13.72,13.77,17225.0
2016-03-31 11:00:00,13.77,13.8,13.73,13.76,13297.0,13.77,13.8,13.73,13.76,13297.0
2016-03-31 11:30:00,13.76,13.85,13.75,13.84,16196.0,13.76,13.85,13.75,13.84,16196.0
2016-03-31 12:00:00,13.85,13.89,13.84,13.88,17248.0,13.85,13.89,13.84,13.88,17248.0
2016-03-31 12:30:00,13.88,13.91,13.86,13.87,45771.0,13.88,13.91,13.86,13.87,45771.0
2016-03-31 13:00:00,13.87,13.88,13.81,13.81,19419.0,13.87,13.88,13.81,13.81,19419.0
2016-03-31 13:30:00,13.81,13.86,13.79,13.86,16123.0,13.81,13.86,13.79,13.86,16123.0
2016-03-31 14:00:00,13.86,13.86,13.81,13.82,18983.0,13.86,13.86,13.81,13.82,18983.0
2016-03-31 14:30:00,13.81,13.86,13.81,13.84,22186.0,13.81,13.86,13.81,13.84,22186.0
2016-03-31 15:00:00,13.83,13.85,13.76,13.79,36546.0,13.83,13.85,13.76,13.79,36546.0
2016-03-31 15:30:00,13.79,13.82,13.75,13.75,101086.0,13.79,13.82,13.75,13.75,101086.0
2016-04-01 09:30:00,13.6,13.69,13.55,13.66,33362.0,13.6,13.69,13.55,13.66,33362.0
2016-04-01 10:00:00,13.66,13.79,13.64,13.78,23787.0,13.66,13.79,13.64,13.78,23787.0
2016-04-01 10:30:00,13.78,13.83,13.75,13.82,25368.0,13.78,13.83,13.75,13.82,25368.0
2016-04-01 11:00:00,13.82,13.82,13.72,13.75,36437.0,13.82,13.82,13.72,13.75,36437.0
2016-04-01 11:30:00,13.75,13.76,13.74,13.75,25740.0,13.75,13.76,13.74,13.75,25740.0
2016-04-01 12:00:00,13.75,13.79,13.73,13.79,24101.0,13.75,13.79,13.73,13.79,24101.0
2016-04-01 12:30:00,13.78,13.85,13.77,13.83,23230.0,13.78,13.85,13.77,13.83,23230.0
2016-04-01 13:00:00,13.83,13.9,13.83,13.87,20852.0,13.83,13.9,13.83,13.87,20852.0
2016-04-01 13:30:00,13.87,13.92,13.87,13.88,24678.0,13.87,13.92,13.87,13.88,24678.0
2016-04-01 14:00:00,13.88,13.9,13.85,13.85,31272.0,13.88,13.9,13.85,13.85,31272.0
2016-04-01 14:30:00,13.85,13.9,13.83,13.9,28845.0,13.85,13.9,13.83,13.9,28845.0
2016-04-01 15:00:00,13.9,13.92,13.85,13.85,43772.0,13.9,13.92,13.85,13.85,43772.0
2016-04-01 15:30:00,13.85,13.87,13.82,13.86,101597.0,13.85,13.87,13.82,13.86,101597.0
2016-04-04 09:30:00,13.83,13.83,13.75,13.81,23576.0,13.83,13.83,13.75,13.81,23576.0
2016-04-04 10:00:00,13.81,13.82,13.69,13.69,33782.0,13.81,13.82,13.69,13.69,33782.0
2016-04-04 10:30:00,13.69,13.74,13.62,13.66,51631.0,13.69,13.74,13.62,13.66,51631.0
2016-04-04 11:00:00,13.65,13.66,13.59,13.63,32209.0,13.65,13.66,13.59,13.63,32209.0
2016-04-04 11:30:00,13.63,13.64,13.59,13.62,27958.0,13.63,13.64,13.59,13.62,27958.0
2016-04-04 12:00:00,13.63,13.7,13.63,13.67,13817.0,13.63,13.7,13.63,13.67,13817.0
2016-04-04 12:30:00,13.66,13.68,13.64,13.66,14953.0,13.66,13.68,13.64,13.66,14953.0
2016-04-04 13:00:00,13.67,13.67,13.62,13.65,29550.0,13.67,13.67,13.62,13.65,29550.0
2016-04-04 13:30:00,13.64,13.65,13.57,13.58,25076.0,13.64,13.65,13.57,13.58,25076.0
2016-04-04 14:00:00,13.58,13.58,13.54,13.57,15888.0,13.58,13.58,13.54,13.57,15888.0
2016-04-04 14:30:00,13.58,13.62,13.57,13.61,37679.0,13.58,13.62,13.57,13.61,37679.0
2016-04-04 15:00:00,13.61,13.65,13.59,13.59,46093.0,13.61,13.65,13.59,13.59,46093.0
2016-04-04 15:30:00,13.59,13.62,13.57,13.57,89756.0,13.59,13.62,13.57,13.57,89756.0
2016-04-05 09:30:00,13.5,13.59,13.46,13.53,20793.0,13.5,13.59,13.46,13.53,20793.0
2016-04-05 10:00:00,13.55,13.57,13.49,13.53,20432.0,13.55,13.57,13.49,13.53,20432.0
2016-04-05 10:30:00,13.53,13.56,13.5,13.53,16790.0,13.53,13.56,13.5,13.53,16790.0
2016-04-05 11:00:00,13.53,13.6,13.51,13.57,13201.0,13.53,13.6,13.51,13.57,13201.0
2016-04-05 11:30:00,13.58,13.59,13.54,13.54,15667.0,13.58,13.59,13.54,13.54,15667.0
2016-04-05 12:00:00,13.55,13.56,13.5,13.53,11365.0,13.55,13.56,13.5,13.53,11365.0
2016-04-05 12:30:00,13.53,13.56,13.45,13.45,25219.0,13.53,13.56,13.45,13.45,25219.0
2016-04-05 13:00:00,13.45,13.49,13.42,13.49,16868.0,13.45,13.49,13.42,13.49,16868.0
2016-04-05 13:30:00,13.5,13.53,13.49,13.51,15895.0,13.5,13.53,13.49,13.51,15895.0
2016-04-05 14:00:00,13.51,13.54,13.49,13.54,19973.0,13.51,13.54,13.49,13.54,19973.0
2016-04-05 14:30:00,13.53,13.56,13.51,13.56,18993.0,13.53,13.56,13.51,13.56,18993.0
2016-04-05 15:00:00,13.56,13.56,13.5,13.51,32316.0,13.56,13.56,13.5,13.51,32316.0
2016-04-05 15:30:00,13.52,13.53,13.44,13.45,82933.0,13.52,13.53,13.44,13.45,82933.0
2016-04-06 09:30:00,13.54,13.54,13.32,13.37,44680.0,13.54,13.54,13.32,13.37,44680.0
2016-04-06 10:00:00,13.38,13.43,13.36,13.42,26746.0,13.38,13.43,13.36,13.42,26746.0
2016-04-06 10:30:00,13.43,13.52,13.41,13.52,20837.0,13.43,13.52,13.41,13.52,20837.0
2016-04-06 11:00:00,13.52,13.54,13.49,13.54,21065.0,13.52,13.54,13.49,13.54,21065.0
2016-04-06 11:30:00,13.55,13.59,13.55,13.58,17849.0,13.55,13.59,13.55,13.58,17849.0
2016-04-06 12:00:00,13.58,13.62,13.58,13.59,16313.0,13.58,13.62,13.58,13.59,16313.0
2016-04-06 12:30:00,13.59,13.62,13.58,13.61,17587.0,13.59,13.62,13.58,13.61,17587.0
2016-04-06 13:00:00,13.6,13.64,13.6,13.63,16885.0,13.6,13.64,13.6,13.63,16885.0
2016-04-06 13:30:00,13.63,13.66,13.62,13.62,28027.0,13.63,13.66,13.62,13.62,28027.0
2016-04-06 14:00:00,13.61,13.64,13.58,13.64,22894.0,13.61,13.64,13.58,13.64,22894.0
2016-04-06 14:30:00,13.64,13.68,13.61,13.68,28907.0,13.64,13.68,13.61,13.68,28907.0
2016-04-06 15:00:00,13.68,13.75,13.67,13.74,43049.0,13.68,13.75,13.67,13.74,43049.0
2016-04-06 15:30:00,13.74,13.77,13.74,13.74,122992.0,13.74,13.77,13.74,13.74,122992.0
2016-04-07 09:30:00,13.68,13.78,13.56,13.63,21764.0,13.68,13.78,13.56,13.63,21764.0
2016-04-07 10:00:00,13.63,13.65,13.54,13.55,22831.0,13.63,13.65,13.54,13.55,22831.0
2016-04-07 10:30:00,13.55,13.61,13.54,13.6,17542.0,13.55,13.61,13.54,13.6,17542.0
2016-04-07 11:00:00,13.6,13.61,13.56,13.59,16421.0,13.6,13.61,13.56,13.59,16421.0
2016-04-07 11:30:00,13.59,13.61,13.59,13.59,13057.0,13.59,13.61,13.59,13.59,13057.0
2016-04-07 12:00:00,13.59,13.59,13.54,13.56,12043.0,13.59,13.59,13.54,13.56,12043.0
2016-04-07 12:30:00,13.56,13.58,13.53,13.56,22111.0,13.56,13.58,13.53,13.56,22111.0
2016-04-07 13:00:00,13.56,13.59,13.53,13.58,26102.0,13.56,13.59,13.53,13.58,26102.0
2016-04-07 13:30:00,13.57,13.57,13.48,13.5,31582.0,13.57,13.57,13.48,13.5,31582.0
2016-04-07 14:00:00,13.5,13.5,13.44,13.46,43825.0,13.5,13.5,13.44,13.46,43825.0
2016-04-07 14:30:00,13.47,13.52,13.46,13.5,39148.0,13.47,13.52,13.46,13.5,39148.0
2016-04-07 15:00:00,13.5,13.6,13.5,13.55,29750.0,13.5,13.6,13.5,13.55,29750.0
2016-04-07 15:30:00,13.56,13.57,13.5,13.57,101088.0,13.56,13.57,13.5,13.57,101088.0
2016-04-08 09:30:00,13.64,13.68,13.6,13.65,11275.0,13.64,13.68,13.6,13.65,11275.0
2016-04-08 10:00:00,13.65,13.7,13.61,13.63,9320.0,13.65,13.7,13.61,13.63,9320.0
2016-04-08 10:30:00,13.64,13.68,13.58,13.58,13509.0,13.64,13.68,13.58,13.58,13509.0
2016-04-08 11:00:00,13.58,13.62,13.54,13.55,12821.0,13.58,13.62,13.54,13.55,12821.0
2016-04-08 11:30:00,13.55,13.55,13.47,13.51,15750.0,13.55,13.55,13.47,13.51,15750.0
2016-04-08 12:00:00,13.51,13.52,13.45,13.45,11600.0,13.51,13.52,13.45,13.45,11600.0
2016-04-08 12:30:00,13.45,13.48,13.44,13.48,9909.0,13.45,13.48,13.44,13.48,9909.0
2016-04-08 13:00:00,13.48,13.49,13.46,13.48,12125.0,13.48,13.49,13.46,13.48,12125.0
2016-04-08 13:30:00,13.47,13.53,13.47,13.53,9614.0,13.47,13.53,13.47,13.53,9614.0
2016-04-08 14:00:00,13.52,13.55,13.52,13.55,12882.0,13.52,13.55,13.52,13.55,12882.0
2016-04-08 14:30:00,13.55,13.58,13.54,13.54,13975.0,13.55,13.58,13.54,13.54,13975.0
2016-04-08 15:00:00,13.54,13.54,13.48,13.49,14562.0,13.54,13.54,13.48,13.49,14562.0
2016-04-08 15:30:00,13.5,13.51,13.47,13.49,40520.0,13.5,13.51,13.47,13.49,40520.0
2016-04-11 09:30:00,13.59,13.67,13.51,13.67,23142.0,13.59,13.67,13.51,13.67,23142.0
2016-04-11 10:00:00,13.67,13.74,13.64,13.69,30849.0,13.67,13.74,13.64,13.69,30849.0
2016-04-11 10:30:00,13.69,13.7,13.61,13.62,29795.0,13.69,13.7,13.61,13.62,29795.0
2016-04-11 11:00:00,13.61,13.64,13.57,13.59,27343.0,13.61,13.64,13.57,13.59,27343.0
2016-04-11 11:30:00,13.59,13.59,13.52,13.57,20144.0,13.59,13.59,13.52,13.57,20144.0
2016-04-11 12:00:00,13.57,13.61,13.55,13.61,13754.0,13.57,13.61,13.55,13.61,13754.0
2016-04-11 12:30:00,13.61,13.61,13.52,13.59,14364.0,13.61,13.61,13.52,13.59,14364.0
2016-04-11 13:00:00,13.6,13.63,13.57,13.59,13807.0,13.6,13.63,13.57,13.59,13807.0
2016-04-11 13:30:00,13.58,13.62,13.55,13.58,16167.0,13.58,13.62,13.55,13.58,16167.0
2016-04-11 14:00:00,13.58,13.63,13.54,13.6,23723.0,13.58,13.63,13.54,13.6,23723.0
2016-04-11 14:30:00,13.6,13.63,13.57,13.6,25746.0,13.6,13.63,13.57,13.6,25746.0
2016-04-11 15:00:00,13.6,13.61,13.55,13.55,43923.0,13.6,13.61,13.55,13.55,43923.0
2016-04-11 15:30:00,13.55,13.58,13.51,13.52,82938.0,13.55,13.58,13.51,13.52,82938.0
2016-04-12 09:30:00,13.56,13.56,13.34,13.4,32140.0,13.56,13.56,13.34,13.4,32140.0
2016-04-12 10:00:00,13.4,13.43,13.35,13.43,33604.0,13.4,13.43,13.35,13.43,33604.0
2016-04-12 10:30:00,13.44,13.61,13.44,13.6,56115.0,13.44,13.61,13.44,13.6,56115.0
2016-04-12 11:00:00,13.6,13.65,13.56,13.59,45496.0,13.6,13.65,13.56,13.59,45496.0
2016-04-12 11:30:00,13.59,13.62,13.56,13.58,19070.0,13.59,13.62,13.56,13.58,19070.0
2016-04-12 12:00:00,13.58,13.72,13.56,13.62,55510.0,13.58,13.72,13.56,13.62,55510.0
2016-04-12 12:30:00,13.61,13.67,13.58,13.62,27014.0,13.61,13.67,13.58,13.62,27014.0
2016-04-12 13:00:00,13.61,13.66,13.6,13.66,33126.0,13.61,13.66,13.6,13.66,33126.0
2016-04-12 13:30:00,13.66,13.68,13.63,13.67,27679.0,13.66,13.68,13.63,13.67,27679.0
2016-04-12 14:00:00,13.68,13.68,13.64,13.67,29599.0,13.68,13.68,13.64,13.67,29599.0
2016-04-12 14:30:00,13.66,13.66,13.63,13.64,16566.0,13.66,13.66,13.63,13.64,16566.0
2016-04-12 15:00:00,13.64,13.66,13.64,13.65,14821.0,13.64,13.66,13.64,13.65,14821.0
2016-04-12 15:30:00,13.65,13.65,13.57,13.59,69388.0,13.65,13.65,13.57,13.59,69388.0
2016-04-13 09:30:00,13.7,13.74,13.61,13.72,22602.0,13.7,13.74,13.61,13.72,22602.0
2016-04-13 10:00:00,13.73,13.79,13.73,13.76,23769.0,13.73,13.79,13.73,13.76,23769.0
2016-04-13 10:30:00,13.77,13.81,13.75,13.77,32104.0,13.77,13.81,13.75,13.77,32104.0
2016-04-13 11:00:00,13.77,13.87,13.77,13.86,32972.0,13.77,13.87,13.77,13.86,32972.0
2016-04-13 11:30:00,13.87,13.89,13.85,13.85,30369.0,13.87,13.89,13.85,13.85,30369.0
2016-04-13 12:00:00,13.86,13.86,13.81,13.83,21168.0,13.86,13.86,13.81,13.83,21168.0
2016-04-13 12:30:00,13.83,13.85,13.81,13.82,11210.0,13.83,13.85,13.81,13.82,11210.0
2016-04-13 13:00:00,13.82,13.86,13.82,13.84,27118.0,13.82,13.86,13.82,13.84,27118.0
2016-04-13 13:30:00,13.84,13.86,13.82,13.85,24970.0,13.84,13.86,13.82,13.85,24970.0
2016-04-13 14:00:00,13.85,13.87,13.83,13.86,22573.0,13.85,13.87,13.83,13.86,22573.0
2016-04-13 14:30:00,13.86,13.9,13.85,13.89,22044.0,13.86,13.9,13.85,13.89,22044.0
2016-04-13 15:00:00,13.88,13.9,13.87,13.88,56316.0,13.88,13.9,13.87,13.88,56316.0
2016-04-13 15:30:00,13.88,13.92,13.87,13.92,105621.0,13.88,13.92,13.87,13.92,105621.0
2016-04-14 09:30:00,13.87,13.87,13.63,13.66,49800.0,13.87,13.87,13.63,13.66,49800.0
2016-04-14 10:00:00,13.67,13.77,13.67,13.76,39133.0,13.67,13.77,13.67,13.76,39133.0
2016-04-14 10:30:00,13.76,13.79,13.69,13.7,31683.0,13.76,13.79,13.69,13.7,31683.0
2016-04-14 11:00:00,13.7,13.74,13.68,13.74,21689.0,13.7,13.74,13.68,13.74,21689.0
2016-04-14 11:30:00,13.74,13.83,13.73,13.82,34572.0,13.74,13.83,13.73,13.82,34572.0
2016-04-14 12:00:00,13.83,13.85,13.8,13.8,26152.0,13.83,13.85,13.8,13.8,26152.0
2016-04-14 12:30:00,13.79,13.89,13.79,13.88,21757.0,13.79,13.89,13.79,13.88,21757.0
2016-04-14 13:00:00,13.87,13.89,13.84,13.86,29237.0,13.87,13.89,13.84,13.86,29237.0
2016-04-14 13:30:00,13.86,13.89,13.81,13.83,22296.0,13.86,13.89,13.81,13.83,22296.0
2016-04-14 14:00:00,13.84,13.86,13.82,13.83,20365.0,13.84,13.86,13.82,13.83,20365.0
2016-04-14 14:30:00,13.83,13.85,13.78,13.83,18706.0,13.83,13.85,13.78,13.83,18706.0
2016-04-14 15:00:00,13.83,13.88,13.83,13.86,50315.0,13.83,13.88,13.83,13.86,50315.0
2016-04-14 15:30:00,13.86,13.88,13.8,13.83,61387.0,13.86,13.88,13.8,13.83,61387.0
2016-04-15 09:30:00,13.76,13.97,13.73,13.97,60527.0,13.76,13.97,13.73,13.97,60527.0
2016-04-15 10:00:00,13.96,13.96,13.86,13.88,30760.0,13.96,13.96,13.86,13.88,30760.0
2016-04-15 10:30:00,13.87,13.89,13.83,13.85,26893.0,13.87,13.89,13.83,13.85,26893.0
2016-04-15 11:00:00,13.85,13.86,13.83,13.86,19953.0,13.85,13.86,13.83,13.86,19953.0
2016-04-15 11:30:00,13.86,13.89,13.84,13.85,27577.0,13.86,13.89,13.84,13.85,27577.0
2016-04-15 12:00:00,13.86,13.87,13.73,13.76,49005.0,13.86,13.87,13.73,13.76,49005.0
2016-04-15 12:30:00,13.75,13.76,13.73,13.73,20502.0,13.75,13.76,13.73,13.73,20502.0
2016-04-15 13:00:00,13.73,13.74,13.71,13.73,30488.0,13.73,13.74,13.71,13.73,30488.0
2016-04-15 13:30:00,13.72,13.73,13.62,13.68,104973.0,13.72,13.73,13.62,13.68,104973.0
2016-04-15 14:00:00,13.69,13.72,13.64,13.65,32694.0,13.69,13.72,13.64,13.65,32694.0
2016-04-15 14:30:00,13.65,13.67,13.65,13.66,19559.0,13.65,13.67,13.65,13.66,19559.0
2016-04-15 15:00:00,13.66,13.72,13.65,13.7,28046.0,13.66,13.72,13.65,13.7,28046.0
2016-04-15 15:30:00,13.71,13.71,13.64,13.67,72048.0,13.71,13.71,13.64,13.67,72048.0
2016-04-18 09:30:00,13.6,13.85,13.56,13.78,85993.0,13.6,13.85,13.56,13.78,85993.0
2016-04-18 10:00:00,13.77,13.78,13.68,13.73,31371.0,13.77,13.78,13.68,13.73,31371.0
2016-04-18 10:30:00,13.74,13.77,13.69,13.72,39513.0,13.74,13.77,13.69,13.72,39513.0
2016-04-18 11:00:00,13.72,13.77,13.7,13.73,30270.0,13.72,13.77,13.7,13.73,30270.0
2016-04-18 11:30:00,13.73,13.74,13.62,13.71,46208.0,13.73,13.74,13.62,13.71,46208.0
2016-04-18 12:00:00,13.71,13.8,13.71,13.78,50344.0,13.71,13.8,13.71,13.78,50344.0
2016-04-18 12:30:00,13.77,13.8,13.72,13.76,25870.0,13.77,13.8,13.72,13.76,25870.0
2016-04-18 13:00:00,13.76,13.86,13.75,13.86,28836.0,13.76,13.86,13.75,13.86,28836.0
2016-04-18 13:30:00,13.85,13.86,13.75,13.78,28626.0,13.85,13.86,13.75,13.78,28626.0
2016-04-18 14:00:00,13.78,13.78,13.74,13.76,28470.0,13.78,13.78,13.74,13.76,28470.0
2016-04-18 14:30:00,13.75,13.83,13.74,13.8,58474.0,13.75,13.83,13.74,13.8,58474.0
2016-04-18 15:00:00,13.8,13.8,13.7,13.72,83770.0,13.8,13.8,13.7,13.72,83770.0
2016-04-18 15:30:00,13.72,13.8,13.72,13.78,179156.0,13.72,13.8,13.72,13.78,179156.0
2016-04-19 09:30:00,12.1,12.91,12.02,12.62,811983.0,12.1,12.91,12.02,12.62,811983.0
2016-04-19 10:00:00,12.61,12.84,12.5,12.77,323831.0,12.61,12.84,12.5,12.77,323831.0
2016-04-19 10:30:00,12.78,12.87,12.71,12.8,218799.0,12.78,12.87,12.71,12.8,218799.0
2016-04-19 11:00:00,12.79,12.83,12.55,12.57,205927.0,12.79,12.83,12.55,12.57,205927.0
2016-04-19 11:30:00,12.59,12.77,12.55,12.68,182747.0,12.59,12.77,12.55,12.68,182747.0
2016-04-19 12:00:00,12.7,12.73,12.6,12.7,135887.0,12.7,12.73,12.6,12.7,135887.0
2016-04-19 12:30:00,12.7,12.76,12.66,12.7,113049.0,12.7,12.76,12.66,12.7,113049.0
2016-04-19 13:00:00,12.69,12.7,12.62,12.64,116268.0,12.69,12.7,12.62,12.64,116268.0
2016-04-19 13:30:00,12.63,12.64,12.55,12.55,132482.0,12.63,12.64,12.55,12.55,132482.0
2016-04-19 14:00:00,12.55,12.65,12.55,12.56,171546.0,12.55,12.65,12.55,12.56,171546.0
2016-04-19 14:30:00,12.56,12.61,12.55,12.57,136686.0,12.56,12.61,12.55,12.57,136686.0
2016-04-19 15:00:00,12.56,12.59,12.54,12.56,144145.0,12.56,12.59,12.54,12.56,144145.0
2016-04-19 15:30:00,12.56,12.61,12.48,12.54,939537.0,12.56,12.61,12.48,12.54,939537.0
2016-04-20 09:30:00,12.51,12.67,12.33,12.43,130811.0,12.51,12.67,12.33,12.43,130811.0
2016-04-20 10:00:00,12.43,12.58,12.43,12.54,76485.0,12.43,12.58,12.43,12.54,76485.0
2016-04-20 10:30:00,12.54,12.58,12.45,12.47,74067.0,12.54,12.58,12.45,12.47,74067.0
2016-04-20 11:00:00,12.48,12.48,12.45,12.46,43334.0,12.48,12.48,12.45,12.46,43334.0
2016-04-20 11:30:00,12.46,12.46,12.4,12.44,66692.0,12.46,12.46,12.4,12.44,66692.0
2016-04-20 12:00:00,12.44,12.44,12.32,12.35,58063.0,12.44,12.44,12.32,12.35,58063.0
2016-04-20 12:30:00,12.35,12.4,12.34,12.38,39481.0,12.35,12.4,12.34,12.38,39481.0
2016-04-20 13:00:00,12.38,12.39,12.36,12.38,61788.0,12.38,12.39,12.36,12.38,61788.0
2016-04-20 13:30:00,12.37,12.38,12.31,12.38,79254.0,12.37,12.38,12.31,12.38,79254.0
2016-04-20 14:00:00,12.38,12.38,12.35,12.38,59332.0,12.38,12.38,12.35,12.38,59332.0
2016-04-20 14:30:00,12.38,12.38,12.3,12.35,78840.0,12.38,12.38,12.3,12.35,78840.0
2016-04-20 15:00:00,12.34,12.37,12.23,12.29,167545.0,12.34,12.37,12.23,12.29,167545.0
2016-04-20 15:30:00,12.29,12.3,12.23,12.28,242108.0,12.29,12.3,12.23,12.28,242108.0
2016-04-21 09:30:00,12.27,12.32,12.15,12.21,65400.0,12.27,12.32,12.15,12.21,65400.0
2016-04-21 10:00:00,12.21,12.28,12.19,12.27,44178.0,12.21,12.28,12.19,12.27,44178.0
2016-04-21 10:30:00,12.27,12.29,12.2,12.2,51659.0,12.27,12.29,12.2,12.2,51659.0
2016-04-21 11:00:00,12.2,12.21,12.12,12.13,77790.0,12.2,12.21,12.12,12.13,77790.0
2016-04-21 11:30:00,12.13,12.15,12.07,12.11,103720.0,12.13,12.15,12.07,12.11,103720.0
2016-04-21 12:00:00,12.11,12.14,12.08,12.12,72086.0,12.11,12.14,12.08,12.12,72086.0
2016-04-21 12:30:00,12.12,12.13,12.08,12.08,52563.0,12.12,12.13,12.08,12.08,52563.0
2016-04-21 13:00:00,12.08,12.1,12.08,12.08,50871.0,12.08,12.1,12.08,12.08,50871.0
2016-04-21 13:30:00,12.08,12.13,12.07,12.08,77320.0,12.08,12.13,12.07,12.08,77320.0
2016-04-21 14:00:00,12.08,12.11,12.02,12.03,123132.0,12.08,12.11,12.02,12.03,123132.0
2016-04-21 14:30:00,12.04,12.05,11.97,11.98,102449.0,12.04,12.05,11.97,11.98,102449.0
2016-04-21 15:00:00,11.99,12.02,11.99,12.0,76430.0,11.99,12.02,11.99,12.0,76430.0
2016-04-21 15:30:00,12.0,12.01,11.95,11.98,261201.0,12.0,12.01,11.95,11.98,261201.0
2016-04-22 09:30:00,11.94,12.07,11.93,12.06,63860.0,11.94,12.07,11.93,12.06,63860.0
2016-04-22 10:00:00,12.07,12.07,11.9,11.95,53269.0,12.07,12.07,11.9,11.95,53269.0
2016-04-22 10:30:00,11.95,11.99,11.91,11.92,72088.0,11.95,11.99,11.91,11.92,72088.0
2016-04-22 11:00:00,11.93,11.98,11.92,11.96,56601.0,11.93,11.98,11.92,11.96,56601.0
2016-04-22 11:30:00,11.96,11.99,11.95,11.96,36817.0,11.96,11.99,11.95,11.96,36817.0
2016-04-22 12:00:00,11.96,11.96,11.9,11.92,42432.0,11.96,11.96,11.9,11.92,42432.0
2016-04-22 12:30:00,11.92,11.92,11.83,11.86,85964.0,11.92,11.92,11.83,11.86,85964.0
2016-04-22 13:00:00,11.87,11.88,11.85,11.85,34335.0,11.87,11.88,11.85,11.85,34335.0
2016-04-22 13:30:00,11.86,11.9,11.84,11.87,50474.0,11.86,11.9,11.84,11.87,50474.0
2016-04-22 14:00:00,11.88,11.89,11.85,11.87,44141.0,11.88,11.89,11.85,11.87,44141.0
2016-04-22 14:30:00,11.87,11.89,11.86,11.87,45424.0,11.87,11.89,11.86,11.87,45424.0
2016-04-22 15:00:00,11.87,11.88,11.83,11.85,82075.0,11.87,11.88,11.83,11.85,82075.0
2016-04-22 15:30:00,11.84,11.93,11.82,11.93,237557.0,11.84,11.93,11.82,11.93,237557.0
2016-04-25 09:30:00,11.96,12.09,11.83,12.09,45572.0,11.96,12.09,11.83,12.09,45572.0
2016-04-25 10:00:00,12.08,12.12,12.02,12.03,42067.0,12.08,12.12,12.02,12.03,42067.0
2016-04-25 10:30:00,12.02,12.12,12.02,12.1,51083.0,12.02,12.12,12.02,12.1,51083.0
2016-04-25 11:00:00,12.1,12.12,12.02,12.04,52848.0,12.1,12.12,12.02,12.04,52848.0
2016-04-25 11:30:00,12.05,12.05,11.97,12.01,42719.0,12.05,12.05,11.97,12.01,42719.0
2016-04-25 12:00:00,12.0,12.01,11.99,12.0,37842.0,12.0,12.01,11.99,12.0,37842.0
2016-04-25 12:30:00,12.0,12.03,12.0,12.03,39281.0,12.0,12.03,12.0,12.03,39281.0
2016-04-25 13:00:00,12.03,12.03,11.99,12.0,49872.0,12.03,12.03,11.99,12.0,49872.0
2016-04-25 13:30:00,12.0,12.03,11.99,12.03,34260.0,12.0,12.03,11.99,12.03,34260.0
2016-04-25 14:00:00,12.03,12.03,12.0,12.03,29511.0,12.03,12.03,12.0,12.03,29511.0
2016-04-25 14:30:00,12.03,12.03,12.01,12.02,32546.0,12.03,12.03,12.01,12.02,32546.0
2016-04-25 15:00:00,12.03,12.03,11.99,12.0,44983.0,12.03,12.03,11.99,12.0,44983.0
2016-04-25 15:30:00,11.99,12.01,11.97,11.98,95395.0,11.99,12.01,11.97,11.98,95395.0
2016-04-26 09:30:00,11.98,12.15,11.98,12.11,62859.0,11.98,12.15,11.98,12.11,62859.0
2016-04-26 10:00:00,12.11,12.12,11.99,11.99,28043.0,12.11,12.12,11.99,11.99,28043.0
2016-04-26 10:30:00,12.0,12.01,11.94,11.98,27167.0,12.0,12.01,11.94,11.98,27167.0
2016-04-26 11:00:00,11.99,12.01,11.96,11.98,36870.0,11.99,12.01,11.96,11.98,36870.0
2016-04-26 11:30:00,11.97,12.06,11.96,12.03,33700.0,11.97,12.06,11.96,12.03,33700.0
2016-04-26 12:00:00,12.03,12.1,12.03,12.09,35869.0,12.03,12.1,12.03,12.09,35869.0
2016-04-26 12:30:00,12.09,12.1,12.03,12.03,22608.0,12.09,12.1,12.03,12.03,22608.0
2016-04-26 13:00:00,12.04,12.04,12.0,12.04,19708.0,12.04,12.04,12.0,12.04,19708.0
2016-04-26 13:30:00,12.04,12.04,11.99,12.0,27353.0,12.04,12.04,11.99,12.0,27353.0
2016-04-26 14:00:00,12.0,12.02,11.98,12.01,19518.0,12.0,12.02,11.98,12.01,19518.0
2016-04-26 14:30:00,12.01,12.07,12.0,12.07,29526.0,12.01,12.07,12.0,12.07,29526.0
2016-04-26 15:00:00,12.06,12.08,12.05,12.07,25364.0,12.06,12.08,12.05,12.07,25364.0
2016-04-26 15:30:00,12.07,12.15,12.07,12.15,189676.0,12.07,12.15,12.07,12.15,189676.0
2016-04-27 09:30:00,12.01,12.31,12.01,12.22,102764.0,12.01,12.31,12.01,12.22,102764.0
2016-04-27 10:00:00,12.22,12.23,12.14,12.16,53106.0,12.22,12.23,12.14,12.16,53106.0
2016-04-27 10:30:00,12.15,12.24,12.12,12.22,41578.0,12.15,12.24,12.12,12.22,41578.0
2016-04-27 11:00:00,12.22,12.26,12.22,12.25,26912.0,12.22,12.26,12.22,12.25,26912.0
2016-04-27 11:30:00,12.26,12.37,12.25,12.37,62588.0,12.26,12.37,12.25,12.37,62588.0
2016-04-27 12:00:00,12.36,12.36,12.32,12.34,35438.0,12.36,12.36,12.32,12.34,35438.0
2016-04-27 12:30:00,12.34,12.37,12.33,12.37,25901.0,12.34,12.37,12.33,12.37,25901.0
2016-04-27 13:00:00,12.37,12.37,12.29,12.29,18074.0,12.37,12.37,12.29,12.29,18074.0
2016-04-27 13:30:00,12.3,12.33,12.29,12.32,28495.0,12.3,12.33,12.29,12.32,28495.0
2016-04-27 14:00:00,12.31,12.37,12.27,12.35,29635.0,12.31,12.37,12.27,12.35,29635.0
2016-04-27 14:30:00,12.36,12.36,12.3,12.34,18519.0,12.36,12.36,12.3,12.34,18519.0
2016-04-27 15:00:00,12.33,12.4,12.33,12.38,45485.0,12.33,12.4,12.33,12.38,45485.0
2016-04-27 15:30:00,12.38,12.39,12.34,12.36,97056.0,12.38,12.39,12.34,12.36,97056.0
2016-04-28 09:30:00,12.2,12.32,12.15,12.28,32512.0,12.2,12.32,12.15,12.28,32512.0
2016-04-28 10:00:00,12.29,12.42,12.27,12.33,86598.0,12.29,12.42,12.27,12.33,86598.0
2016-04-28 10:30:00,12.33,12.35,12.28,12.34,39823.0,12.33,12.35,12.28,12.34,39823.0
2016-04-28 11:00:00,12.34,12.35,12.24,12.27,42495.0,12.34,12.35,12.24,12.27,42495.0
2016-04-28 11:30:00,12.27,12.28,12.24,12.24,49218.0,12.27,12.28,12.24,12.24,49218.0
2016-04-28 12:00:00,12.24,12.25,12.16,12.16,51636.0,12.24,12.25,12.16,12.16,51636.0
2016-04-28 12:30:00,12.16,12.16,12.1,12.12,79964.0,12.16,12.16,12.1,12.12,79964.0
2016-04-28 13:00:00,12.12,12.14,12.1,12.13,37549.0,12.12,12.14,12.1,12.13,37549.0
2016-04-28 13:30:00,12.13,12.13,12.04,12.06,110895.0,12.13,12.13,12.04,12.06,110895.0
2016-04-28 14:00:00,12.06,12.06,11.99,11.99,158867.0,12.06,12.06,11.99,11.99,158867.0
2016-04-28 14:30:00,12.0,12.01,11.91,11.92,72819.0,12.0,12.01,11.91,11.92,72819.0
2016-04-28 15:00:00,11.91,11.92,11.82,11.83,178050.0,11.91,11.92,11.82,11.83,178050.0
2016-04-28 15:30:00,11.82,11.84,11.67,11.8,471921.0,11.82,11.84,11.67,11.8,471921.0
2016-04-29 09:30:00,11.82,11.84,11.55,11.57,47955.0,11.82,11.84,11.55,11.57,47955.0
2016-04-29 10:00:00,11.59,11.68,11.57,11.67,26324.0,11.59,11.68,11.57,11.67,26324.0
2016-04-29 10:30:00,11.67,11.75,11.59,11.62,51613.0,11.67,11.75,11.59,11.62,51613.0
2016-04-29 11:00:00,11.61,11.66,11.59,11.62,39376.0,11.61,11.66,11.59,11.62,39376.0
2016-04-29 11:30:00,11.63,11.7,11.6,11.7,42234.0,11.63,11.7,11.6,11.7,42234.0
2016-04-29 12:00:00,11.69,11.71,11.67,11.68,24695.0,11.69,11.71,11.67,11.68,24695.0
2016-04-29 12:30:00,11.67,11.69,11.65,11.67,29174.0,11.67,11.69,11.65,11.67,29174.0
2016-04-29 13:00:00,11.67,11.69,11.66,11.66,43719.0,11.67,11.69,11.66,11.66,43719.0
2016-04-29 13:30:00,11.67,11.67,11.57,11.59,57506.0,11.67,11.67,11.57,11.59,57506.0
2016-04-29 14:00:00,11.59,11.63,11.58,11.58,64034.0,11.59,11.63,11.58,11.58,64034.0
2016-04-29 14:30:00,11.57,11.6,11.56,11.58,68272.0,11.57,11.6,11.56,11.58,68272.0
2016-04-29 15:00:00,11.59,11.64,11.58,11.59,94458.0,11.59,11.64,11.58,11.59,94458.0
2016-04-29 15:30:00,11.6,11.65,11.59,11.63,244696.0,11.6,11.65,11.59,11.63,244696.0
2016-05-02 09:30:00,11.69,11.72,11.57,11.63,41197.0,11.69,11.72,11.57,11.63,41197.0
2016-05-02 10:00:00,11.64,11.7,11.62,11.67,37370.0,11.64,11.7,11.62,11.67,37370.0
2016-05-02 10:30:00,11.67,11.7,11.63,11.63,36625.0,11.67,11.7,11.63,11.63,36625.0
2016-05-02 11:00:00,11.63,11.68,11.61,11.65,29881.0,11.63,11.68,11.61,11.65,29881.0
2016-05-02 11:30:00,11.65,11.65,11.55,11.55,34998.0,11.65,11.65,11.55,11.55,34998.0
2016-05-02 12:00:00,11.56,11.6,11.55,11.57,16359.0,11.56,11.6,11.55,11.57,16359.0
2016-05-02 12:30:00,11.57,11.61,11.57,11.6,25351.0,11.57,11.61,11.57,11.6,25351.0
2016-05-02 13:00:00,11.6,11.68,11.59,11.63,21525.0,11.6,11.68,11.59,11.63,21525.0
2016-05-02 13:30:00,11.64,11.67,11.62,11.63,27417.0,11.64,11.67,11.62,11.63,27417.0
2016-05-02 14:00:00,11.62,11.64,11.61,11.62,32342.0,11.62,11.64,11.61,11.62,32342.0
2016-05-02 14:30:00,11.62,11.64,11.59,11.61,34241.0,11.62,11.64,11.59,11.61,34241.0
2016-05-02 15:00:00,11.61,11.67,11.6,11.67,41842.0,11.61,11.67,11.6,11.67,41842.0
2016-05-02 15:30:00,11.67,11.72,11.66,11.71,154808.0,11.67,11.72,11.66,11.71,154808.0
2016-05-03 09:30:00,11.63,11.69,11.56,11.67,42049.0,11.63,11.69,11.56,11.67,42049.0
2016-05-03 10:00:00,11.67,11.68,11.61,11.67,34659.0,11.67,11.68,11.61,11.67,34659.0
2016-05-03 10:30:00,11.67,11.67,11.55,11.63,55251.0,11.67,11.67,11.55,11.63,55251.0
2016-05-03 11:00:00,11.61,11.64,11.49,11.5,77248.0,11.61,11.64,11.49,11.5,77248.0
2016-05-03 11:30:00,11.49,11.57,11.47,11.56,33789.0,11.49,11.57,11.47,11.56,33789.0
2016-05-03 12:00:00,11.56,11.62,11.55,11.62,49152.0,11.56,11.62,11.55,11.62,49152.0
2016-05-03 12:30:00,11.61,11.63,11.58,11.6,38156.0,11.61,11.63,11.58,11.6,38156.0
2016-05-03 13:00:00,11.6,11.65,11.59,11.61,43775.0,11.6,11.65,11.59,11.61,43775.0
2016-05-03 13:30:00,11.62,11.64,11.61,11.63,35584.0,11.62,11.64,11.61,11.63,35584.0
2016-05-03 14:00:00,11.63,11.64,11.55,11.55,47042.0,11.63,11.64,11.55,11.55,47042.0
2016-05-03 14:30:00,11.55,11.56,11.51,11.55,30208.0,11.55,11.56,11.51,11.55,30208.0
2016-05-03 15:00:00,11.56,11.63,11.54,11.58,106479.0,11.56,11.63,11.54,11.58,106479.0
2016-05-03 15:30:00,11.58,11.59,11.55,11.55,121862.0,11.58,11.59,11.55,11.55,121862.0
2016-05-04 09:30:00,11.5,11.65,11.5,11.63,15373.0,11.5,11.65,11.5,11.63,15373.0
2016-05-04 10:00:00,11.64,11.67,11.55,11.55,34413.0,11.64,11.67,11.55,11.55,34413.0
2016-05-04 10:30:00,11.54,11.56,11.52,11.54,26434.0,11.54,11.56,11.52,11.54,26434.0
2016-05-04 11:00:00,11.54,11.54,11.48,11.5,20860.0,11.54,11.54,11.48,11.5,20860.0
2016-05-04 11:30:00,11.5,11.51,11.48,11.5,36431.0,11.5,11.51,11.48,11.5,36431.0
2016-05-04 12:00:00,11.5,11.53,11.48,11.49,54086.0,11.5,11.53,11.48,11.49,54086.0
2016-05-04 12:30:00,11.48,11.5,11.46,11.47,23835.0,11.48,11.5,11.46,11.47,23835.0
2016-05-04 13:00:00,11.46,11.49,11.46,11.48,16116.0,11.46,11.49,11.46,11.48,16116.0
2016-05-04 13:30:00,11.49,11.5,11.46,11.46,26895.0,11.49,11.5,11.46,11.46,26895.0
2016-05-04 14:00:00,11.45,11.45,11.4,11.44,24704.0,11.45,11.45,11.4,11.44,24704.0
2016-05-04 14:30:00,11.43,11.44,11.4,11.41,24483.0,11.43,11.44,11.4,11.41,24483.0
2016-05-04 15:00:00,11.41,11.44,11.39,11.42,40891.0,11.41,11.44,11.39,11.42,40891.0
2016-05-04 15:30:00,11.42,11.45,11.41,11.41,131958.0,11.42,11.45,11.41,11.41,131958.0
2016-05-05 09:30:00,11.48,11.48,11.36,11.38,32987.0,11.48,11.48,11.36,11.38,32987.0
2016-05-05 10:00:00,11.37,11.4,11.33,11.37,34552.0,11.37,11.4,11.33,11.37,34552.0
2016-05-05 10:30:00,11.37,11.47,11.36,11.44,20828.0,11.37,11.47,11.36,11.44,20828.0
2016-05-05 11:00:00,11.44,11.46,11.42,11.44,25302.0,11.44,11.46,11.42,11.44,25302.0
2016-05-05 11:30:00,11.44,11.51,11.44,11.46,22428.0,11.44,11.51,11.44,11.46,22428.0
2016-05-05 12:00:00,11.46,11.47,11.42,11.42,10800.0,11.46,11.47,11.42,11.42,10800.0
2016-05-05 12:30:00,11.43,11.46,11.41,11.43,15271.0,11.43,11.46,11.41,11.43,15271.0
2016-05-05 13:00:00,11.43,11.44,11.38,11.38,17453.0,11.43,11.44,11.38,11.38,17453.0
2016-05-05 13:30:00,11.39,11.41,11.37,11.39,14696.0,11.39,11.41,11.37,11.39,14696.0
2016-05-05 14:00:00,11.39,11.43,11.38,11.42,18482.0,11.39,11.43,11.38,11.42,18482.0
2016-05-05 14:30:00,11.42,11.42,11.38,11.38,16291.0,11.42,11.42,11.38,11.38,16291.0
2016-05-05 15:00:00,11.38,11.39,11.33,11.33,56249.0,11.38,11.39,11.33,11.33,56249.0
2016-05-05 15:30:00,11.33,11.34,11.19,11.21,386481.0,11.33,11.34,11.19,11.21,386481.0
2016-05-06 09:30:00,11.19,11.28,11.15,11.19,35691.0,11.19,11.28,11.15,11.19,35691.0
2016-05-06 10:00:00,11.2,11.27,11.18,11.2,34132.0,11.2,11.27,11.18,11.2,34132.0
2016-05-06 10:30:00,11.21,11.25,11.2,11.22,23643.0,11.21,11.25,11.2,11.22,23643.0
2016-05-06 11:00:00,11.22,11.25,11.22,11.23,23702.0,11.22,11.25,11.22,11.23,23702.0
2016-05-06 11:30:00,11.24,11.24,11.18,11.2,21601.0,11.24,11.24,11.18,11.2,21601.0
2016-05-06 12:00:00,11.2,11.23,11.19,11.22,11196.0,11.2,11.23,11.19,11.22,11196.0
2016-05-06 12:30:00,11.22,11.25,11.2,11.25,12778.0,11.22,11.25,11.2,11.25,12778.0
2016-05-06 13:00:00,11.26,11.3,11.24,11.27,37390.0,11.26,11.3,11.24,11.27,37390.0
2016-05-06 13:30:00,11.26,11.29,11.24,11.29,8716.0,11.26,11.29,11.24,11.29,8716.0
2016-05-06 14:00:00,11.28,11.35,11.28,11.34,22005.0,11.28,11.35,11.28,11.34,22005.0
2016-05-06 14:30:00,11.33,11.35,11.32,11.33,15573.0,11.33,11.35,11.32,11.33,15573.0
2016-05-06 15:00:00,11.33,11.35,11.3,11.3,20080.0,11.33,11.35,11.3,11.3,20080.0
2016-05-06 15:30:00,11.3,11.4,11.3,11.4,254882.0,11.3,11.4,11.3,11.4,254882.0
2016-05-09 09:30:00,11.42,11.51,11.35,11.48,23392.0,11.42,11.51,11.35,11.48,23392.0
2016-05-09 10:00:00,11.49,11.5,11.33,11.37,20787.0,11.49,11.5,11.33,11.37,20787.0
2016-05-09 10:30:00,11.38,11.41,11.36,11.39,24318.0,11.38,11.41,11.36,11.39,24318.0
2016-05-09 11:00:00,11.4,11.42,11.36,11.38,20511.0,11.4,11.42,11.36,11.38,20511.0
2016-05-09 11:30:00,11.39,11.42,11.37,11.4,14064.0,11.39,11.42,11.37,11.4,14064.0
2016-05-09 12:00:00,11.41,11.41,11.35,11.4,15410.0,11.41,11.41,11.35,11.4,15410.0
2016-05-09 12:30:00,11.39,11.41,11.38,11.39,11410.0,11.39,11.41,11.38,11.39,11410.0
2016-05-09 13:00:00,11.4,11.43,11.39,11.4,14049.0,11.4,11.43,11.39,11.4,14049.0
2016-05-09 13:30:00,11.41,11.43,11.38,11.38,12494.0,11.41,11.43,11.38,11.38,12494.0
2016-05-09 14:00:00,11.39,11.41,11.37,11.41,10696.0,11.39,11.41,11.37,11.41,10696.0
2016-05-09 14:30:00,11.41,11.45,11.39,11.42,19542.0,11.41,11.45,11.39,11.42,19542.0
2016-05-09 15:00:00,11.42,11.43,11.41,11.41,22001.0,11.42,11.43,11.41,11.41,22001.0
2016-05-09 15:30:00,11.41,11.43,11.39,11.39,40778.0,11.41,11.43,11.39,11.39,40778.0
2016-05-10 09:30:00,11.42,11.48,11.35,11.42,30926.0,11.42,11.48,11.35,11.42,30926.0
2016-05-10 10:00:00,11.42,11.48,11.39,11.45,47058.0,11.42,11.48,11.39,11.45,47058.0
2016-05-10 10:30:00,11.46,11.51,11.44,11.45,28786.0,11.46,11.51,11.44,11.45,28786.0
2016-05-10 11:00:00,11.46,11.47,11.43,11.46,12882.0,11.46,11.47,11.43,11.46,12882.0
2016-05-10 11:30:00,11.45,11.45,11.42,11.45,12670.0,11.45,11.45,11.42,11.45,12670.0
2016-05-10 12:00:00,11.46,11.52,11.46,11.5,26866.0,11.46,11.52,11.46,11.5,26866.0
2016-05-10 12:30:00,11.51,11.51,11.46,11.49,20194.0,11.51,11.51,11.46,11.49,20194.0
2016-05-10 13:00:00,11.49,11.52,11.47,11.49,15592.0,11.49,11.52,11.47,11.49,15592.0
2016-05-10 13:30:00,11.49,11.51,11.48,11.51,13565.0,11.49,11.51,11.48,11.51,13565.0
2016-05-10 14:00:00,11.5,11.5,11.46,11.46,8668.0,11.5,11.5,11.46,11.46,8668.0
2016-05-10 14:30:00,11.46,11.47,11.45,11.45,8835.0,11.46,11.47,11.45,11.45,8835.0
2016-05-10 15:00:00,11.45,11.49,11.45,11.48,11600.0,11.45,11.49,11.45,11.48,11600.0
2016-05-10 15:30:00,11.49,11.49,11.46,11.47,62797.0,11.49,11.49,11.46,11.47,62797.0
2016-05-11 09:30:00,11.45,11.57,11.44,11.55,48206.0,11.45,11.57,11.44,11.55,48206.0
2016-05-11 10:00:00,11.55,11.6,11.55,11.6,24363.0,11.55,11.6,11.55,11.6,24363.0
2016-05-11 10:30:00,11.6,11.61,11.52,11.55,25632.0,11.6,11.61,11.52,11.55,25632.0
2016-05-11 11:00:00,11.55,11.55,11.49,11.49,22381.0,11.55,11.55,11.49,11.49,22381.0
2016-05-11 11:30:00,11.48,11.53,11.47,11.51,23047.0,11.48,11.53,11.47,11.51,23047.0
2016-05-11 12:00:00,11.51,11.53,11.48,11.53,16819.0,11.51,11.53,11.48,11.53,16819.0
2016-05-11 12:30:00,11.53,11.53,11.5,11.52,13516.0,11.53,11.53,11.5,11.52,13516.0
2016-05-11 13:00:00,11.51,11.55,11.51,11.54,17516.0,11.51,11.55,11.51,11.54,17516.0
2016-05-11 13:30:00,11.55,11.56,11.47,11.48,24047.0,11.55,11.56,11.47,11.48,24047.0
2016-05-11 14:00:00,11.48,11.5,11.46,11.49,25047.0,11.48,11.5,11.46,11.49,25047.0
2016-05-11 14:30:00,11.48,11.48,11.44,11.46,14973.0,11.48,11.48,11.44,11.46,14973.0
2016-05-11 15:00:00,11.46,11.52,11.46,11.51,26187.0,11.46,11.52,11.46,11.51,26187.0
2016-05-11 15:30:00,11.5,11.52,11.44,11.45,113595.0,11.5,11.52,11.44,11.45,113595.0
2016-05-12 09:30:00,11.45,11.48,11.34,11.38,40057.0,11.45,11.48,11.34,11.38,40057.0
2016-05-12 10:00:00,11.37,11.42,11.36,11.39,24928.0,11.37,11.42,11.36,11.39,24928.0
2016-05-12 10:30:00,11.39,11.39,11.27,11.27,30274.0,11.39,11.39,11.27,11.27,30274.0
2016-05-12 11:00:00,11.28,11.29,11.22,11.25,46058.0,11.28,11.29,11.22,11.25,46058.0
2016-05-12 11:30:00,11.24,11.26,11.2,11.21,27471.0,11.24,11.26,11.2,11.21,27471.0
2016-05-12 12:00:00,11.22,11.25,11.2,11.23,17622.0,11.22,11.25,11.2,11.23,17622.0
2016-05-12 12:30:00,11.22,11.22,11.16,11.19,23705.0,11.22,11.22,11.16,11.19,23705.0
2016-05-12 13:00:00,11.18,11.19,11.13,11.19,31570.0,11.18,11.19,11.13,11.19,31570.0
2016-05-12 13:30:00,11.19,11.25,11.15,11.24,36280.0,11.19,11.25,11.15,11.24,36280.0
2016-05-12 14:00:00,11.24,11.27,11.21,11.22,29740.0,11.24,11.27,11.21,11.22,29740.0
2016-05-12 14:30:00,11.22,11.26,11.22,11.25,21773.0,11.22,11.26,11.22,11.25,21773.0
2016-05-12 15:00:00,11.25,11.29,11.24,11.28,35151.0,11.25,11.29,11.24,11.28,35151.0
2016-05-12 15:30:00,11.28,11.28,11.21,11.21,111856.0,11.28,11.28,11.21,11.21,111856.0
2016-05-13 09:30:00,11.22,11.3,11.15,11.22,20785.0,11.22,11.3,11.15,11.22,20785.0
2016-05-13 10:00:00,11.24,11.28,11.2,11.26,42003.0,11.24,11.28,11.2,11.26,42003.0
2016-05-13 10:30:00,11.25,11.25,11.21,11.25,25322.0,11.25,11.25,11.21,11.25,25322.0
2016-05-13 11:00:00,11.25,11.3,11.21,11.29,51766.0,11.25,11.3,11.21,11.29,51766.0
2016-05-13 11:30:00,11.29,11.33,11.26,11.32,24918.0,11.29,11.33,11.26,11.32,24918.0
2016-05-13 12:00:00,11.32,11.34,11.28,11.33,15497.0,11.32,11.34,11.28,11.33,15497.0
2016-05-13 12:30:00,11.34,11.34,11.26,11.27,8490.0,11.34,11.34,11.26,11.27,8490.0
2016-05-13 13:00:00,11.26,11.3,11.26,11.27,12300.0,11.26,11.3,11.26,11.27,12300.0
2016-05-13 13:30:00,11.27,11.29,11.25,11.26,15163.0,11.27,11.29,11.25,11.26,15163.0
2016-05-13 14:00:00,11.26,11.3,11.25,11.26,13629.0,11.26,11.3,11.25,11.26,13629.0
2016-05-13 14:30:00,11.25,11.29,11.24,11.29,26432.0,11.25,11.29,11.24,11.29,26432.0
2016-05-13 15:00:00,11.28,11.31,11.27,11.3,18452.0,11.28,11.31,11.27,11.3,18452.0
2016-05-13 15:30:00,11.29,11.34,11.29,11.33,116429.0,11.29,11.34,11.29,11.33,116429.0
2016-05-16 09:30:00,11.37,11.47,11.29,11.46,20350.0,11.37,11.47,11.29,11.46,20350.0
2016-05-16 10:00:00,11.47,11.52,11.44,11.46,31913.0,11.47,11.52,11.44,11.46,31913.0
2016-05-16 10:30:00,11.47,11.48,11.42,11.46,13256.0,11.47,11.48,11.42,11.46,13256.0
2016-05-16 11:00:00,11.46,11.47,11.36,11.4,52485.0,11.46,11.47,11.36,11.4,52485.0
2016-05-16 11:30:00,11.4,11.43,11.38,11.38,45528.0,11.4,11.43,11.38,11.38,45528.0
2016-05-16 12:00:00,11.38,11.39,11.34,11.34,31790.0,11.38,11.39,11.34,11.34,31790.0
2016-05-16 12:30:00,11.35,11.37,11.34,11.35,35419.0,11.35,11.37,11.34,11.35,35419.0
2016-05-16 13:00:00,11.35,11.36,11.35,11.36,24955.0,11.35,11.36,11.35,11.36,24955.0
2016-05-16 13:30:00,11.35,11.44,11.35,11.43,41697.0,11.35,11.44,11.35,11.43,41697.0
2016-05-16 14:00:00,11.42,11.5,11.42,11.48,43033.0,11.42,11.5,11.42,11.48,43033.0
2016-05-16 14:30:00,11.48,11.51,11.45,11.49,44287.0,11.48,11.51,11.45,11.49,44287.0
2016-05-16 15:00:00,11.49,11.51,11.48,11.49,72938.0,11.49,11.51,11.48,11.49,72938.0
2016-05-16 15:30:00,11.49,11.5,11.41,11.42,158288.0,11.49,11.5,11.41,11.42,158288.0
2016-05-17 09:30:00,11.38,11.5,11.31,11.43,18702.0,11.38,11.5,11.31,11.43,18702.0
2016-05-17 10:00:00,11.41,11.45,11.35,11.41,13000.0,11.41,11.45,11.35,11.41,13000.0
2016-05-17 10:30:00,11.4,11.45,11.38,11.42,13271.0,11.4,11.45,11.38,11.42,13271.0
2016-05-17 11:00:00,11.43,11.48,11.41,11.41,12879.0,11.43,11.48,11.41,11.41,12879.0
2016-05-17 11:30:00,11.41,11.5,11.41,11.46,19813.0,11.41,11.5,11.41,11.46,19813.0
2016-05-17 12:00:00,11.45,11.47,11.42,11.45,21723.0,11.45,11.47,11.42,11.45,21723.0
2016-05-17 12:30:00,11.44,11.45,11.4,11.41,16348.0,11.44,11.45,11.4,11.41,16348.0
2016-05-17 13:00:00,11.41,11.42,11.38,11.39,16509.0,11.41,11.42,11.38,11.39,16509.0
2016-05-17 13:30:00,11.4,11.41,11.32,11.32,18456.0,11.4,11.41,11.32,11.32,18456.0
2016-05-17 14:00:00,11.32,11.33,11.23,11.28,27037.0,11.32,11.33,11.23,11.28,27037.0
2016-05-17 14:30:00,11.27,11.29,11.24,11.27,36790.0,11.27,11.29,11.24,11.27,36790.0
2016-05-17 15:00:00,11.27,11.31,11.24,11.26,39113.0,11.27,11.31,11.24,11.26,39113.0
2016-05-17 15:30:00,11.26,11.3,11.24,11.25,113477.0,11.26,11.3,11.24,11.25,113477.0
2016-05-18 09:30:00,11.23,11.46,11.23,11.45,20049.0,11.23,11.46,11.23,11.45,20049.0
2016-05-18 10:00:00,11.46,11.55,11.44,11.52,42989.0,11.46,11.55,11.44,11.52,42989.0
2016-05-18 10:30:00,11.5,11.5,11.38,11.39,31098.0,11.5,11.5,11.38,11.39,31098.0
2016-05-18 11:00:00,11.39,11.55,11.38,11.54,42007.0,11.39,11.55,11.38,11.54,42007.0
2016-05-18 11:30:00,11.54,11.59,11.53,11.55,38451.0,11.54,11.59,11.53,11.55,38451.0
2016-05-18 12:00:00,11.54,11.55,11.49,11.5,22707.0,11.54,11.55,11.49,11.5,22707.0
2016-05-18 12:30:00,11.51,11.62,11.51,11.6,34779.0,11.51,11.62,11.51,11.6,34779.0
2016-05-18 13:00:00,11.61,11.64,11.56,11.56,53937.0,11.61,11.64,11.56,11.56,53937.0
2016-05-18 13:30:00,11.56,11.62,11.53,11.53,18418.0,11.56,11.62,11.53,11.53,18418.0
2016-05-18 14:00:00,11.51,11.52,11.45,11.47,26287.0,11.51,11.52,11.45,11.47,26287.0
2016-05-18 14:30:00,11.45,11.51,11.43,11.47,47736.0,11.45,11.51,11.43,11.47,47736.0
2016-05-18 15:00:00,11.48,11.52,11.43,11.44,33651.0,11.48,11.52,11.43,11.44,33651.0
2016-05-18 15:30:00,11.45,11.5,11.43,11.5,97652.0,11.45,11.5,11.43,11.5,97652.0
2016-05-19 09:30:00,11.45,11.7,11.45,11.47,18880.0,11.45,11.7,11.45,11.47,18880.0
2016-05-19 10:00:00,11.46,11.53,11.43,11.48,24200.0,11.46,11.53,11.43,11.48,24200.0
2016-05-19 10:30:00,11.48,11.5,11.4,11.4,23813.0,11.48,11.5,11.4,11.4,23813.0
2016-05-19 11:00:00,11.4,11.43,11.38,11.39,19467.0,11.4,11.43,11.38,11.39,19467.0
2016-05-19 11:30:00,11.39,11.39,11.3,11.32,16575.0,11.39,11.39,11.3,11.32,16575.0
2016-05-19 12:00:00,11.32,11.37,11.32,11.34,9800.0,11.32,11.37,11.32,11.34,9800.0
2016-05-19 12:30:00,11.34,11.34,11.25,11.25,19725.0,11.34,11.34,11.25,11.25,19725.0
2016-05-19 13:00:00,11.25,11.28,11.22,11.26,27378.0,11.25,11.28,11.22,11.26,27378.0
2016-05-19 13:30:00,11.26,11.3,11.25,11.25,28548.0,11.26,11.3,11.25,11.25,28548.0
2016-05-19 14:00:00,11.25,11.31,11.24,11.29,30672.0,11.25,11.31,11.24,11.29,30672.0
2016-05-19 14:30:00,11.3,11.3,11.18,11.22,52712.0,11.3,11.3,11.18,11.22,52712.0
2016-05-19 15:00:00,11.22,11.29,11.22,11.25,30318.0,11.22,11.29,11.22,11.25,30318.0
2016-05-19 15:30:00,11.26,11.26,11.22,11.22,99478.0,11.26,11.26,11.22,11.22,99478.0
2016-05-20 09:30:00,11.32,11.63,11.32,11.63,51986.0,11.32,11.63,11.32,11.63,51986.0
2016-05-20 10:00:00,11.64,11.66,11.56,11.57,22648.0,11.64,11.66,11.56,11.57,22648.0
2016-05-20 10:30:00,11.58,11.63,11.57,11.58,22728.0,11.58,11.63,11.57,11.58,22728.0
2016-05-20 11:00:00,11.59,11.64,11.58,11.64,23419.0,11.59,11.64,11.58,11.64,23419.0
2016-05-20 11:30:00,11.63,11.67,11.63,11.67,14998.0,11.63,11.67,11.63,11.67,14998.0
2016-05-20 12:00:00,11.65,11.65,11.62,11.62,7900.0,11.65,11.65,11.62,11.62,7900.0
2016-05-20 12:30:00,11.63,11.68,11.62,11.65,17527.0,11.63,11.68,11.62,11.65,17527.0
2016-05-20 13:00:00,11.65,11.65,11.6,11.61,9509.0,11.65,11.65,11.6,11.61,9509.0
2016-05-20 13:30:00,11.6,11.61,11.56,11.6,9101.0,11.6,11.61,11.56,11.6,9101.0
2016-05-20 14:00:00,11.6,11.63,11.58,11.63,8879.0,11.6,11.63,11.58,11.63,8879.0
2016-05-20 14:30:00,11.62,11.64,11.6,11.62,14300.0,11.62,11.64,11.6,11.62,14300.0
2016-05-20 15:00:00,11.63,11.65,11.6,11.63,14728.0,11.63,11.65,11.6,11.63,14728.0
2016-05-20 15:30:00,11.63,11.66,11.62,11.66,85184.0,11.63,11.66,11.62,11.66,85184.0
2016-05-23 09:30:00,11.68,11.86,11.63,11.83,37063.0,11.68,11.86,11.63,11.83,37063.0
2016-05-23 10:00:00,11.84,11.86,11.78,11.82,34381.0,11.84,11.86,11.78,11.82,34381.0
2016-05-23 10:30:00,11.81,11.86,11.76,11.83,30102.0,11.81,11.86,11.76,11.83,30102.0
2016-05-23 11:00:00,11.82,11.84,11.81,11.81,10094.0,11.82,11.84,11.81,11.81,10094.0
2016-05-23 11:30:00,11.8,11.82,11.75,11.77,8068.0,11.8,11.82,11.75,11.77,8068.0
2016-05-23 12:00:00,11.77,11.78,11.75,11.76,13678.0,11.77,11.78,11.75,11.76,13678.0
2016-05-23 12:30:00,11.76,11.77,11.73,11.75,10900.0,11.76,11.77,11.73,11.75,10900.0
2016-05-23 13:00:00,11.75,11.78,11.74,11.75,8599.0,11.75,11.78,11.74,11.75,8599.0
2016-05-23 13:30:00,11.75,11.83,11.75,11.82,16945.0,11.75,11.83,11.75,11.82,16945.0
2016-05-23 14:00:00,11.8,11.82,11.79,11.8,18716.0,11.8,11.82,11.79,11.8,18716.0
2016-05-23 14:30:00,11.79,11.81,11.77,11.77,9757.0,11.79,11.81,11.77,11.77,9757.0
2016-05-23 15:00:00,11.76,11.77,11.73,11.75,13500.0,11.76,11.77,11.73,11.75,13500.0
2016-05-23 15:30:00,11.75,11.77,11.73,11.75,47501.0,11.75,11.77,11.73,11.75,47501.0
2016-05-24 09:30:00,11.8,11.95,11.8,11.91,24188.0,11.8,11.95,11.8,11.91,24188.0
2016-05-24 10:00:00,11.9,11.94,11.83,11.86,57544.0,11.9,11.94,11.83,11.86,57544.0
2016-05-24 10:30:00,11.86,11.97,11.84,11.93,32519.0,11.86,11.97,11.84,11.93,32519.0
2016-05-24 11:00:00,11.93,11.96,11.88,11.91,53746.0,11.93,11.96,11.88,11.91,53746.0
2016-05-24 11:30:00,11.91,11.96,11.9,11.95,16981.0,11.91,11.96,11.9,11.95,16981.0
2016-05-24 12:00:00,11.95,11.99,11.94,11.97,16198.0,11.95,11.99,11.94,11.97,16198.0
2016-05-24 12:30:00,11.98,12.04,11.98,12.03,26849.0,11.98,12.04,11.98,12.03,26849.0
2016-05-24 13:00:00,12.03,12.05,12.01,12.03,29493.0,12.03,12.05,12.01,12.03,29493.0
2016-05-24 13:30:00,12.03,12.06,12.01,12.04,18676.0,12.03,12.06,12.01,12.04,18676.0
2016-05-24 14:00:00,12.04,12.07,12.02,12.04,16480.0,12.04,12.07,12.02,12.04,16480.0
2016-05-24 14:30:00,12.05,12.07,12.04,12.05,11225.0,12.05,12.07,12.04,12.05,11225.0
2016-05-24 15:00:00,12.05,12.07,11.99,12.07,40387.0,12.05,12.07,11.99,12.07,40387.0
2016-05-24 15:30:00,12.07,12.09,12.05,12.07,54404.0,12.07,12.09,12.05,12.07,54404.0
2016-05-25 09:30:00,12.08,12.13,11.9,11.98,30664.0,12.08,12.13,11.9,11.98,30664.0
2016-05-25 10:00:00,11.98,12.02,11.94,11.94,23612.0,11.98,12.02,11.94,11.94,23612.0
2016-05-25 10:30:00,11.94,11.95,11.86,11.87,30099.0,11.94,11.95,11.86,11.87,30099.0
2016-05-25 11:00:00,11.87,11.88,11.81,11.81,20300.0,11.87,11.88,11.81,11.81,20300.0
2016-05-25 11:30:00,11.82,11.85,11.79,11.85,21972.0,11.82,11.85,11.79,11.85,21972.0
2016-05-25 12:00:00,11.84,11.86,11.82,11.82,6938.0,11.84,11.86,11.82,11.82,6938.0
2016-05-25 12:30:00,11.83,11.85,11.82,11.84,3300.0,11.83,11.85,11.82,11.84,3300.0
2016-05-25 13:00:00,11.85,11.87,11.84,11.85,35306.0,11.85,11.87,11.84,11.85,35306.0
2016-05-25 13:30:00,11.85,11.85,11.81,11.81,10409.0,11.85,11.85,11.81,11.81,10409.0
2016-05-25 14:00:00,11.8,11.81,11.77,11.8,10005.0,11.8,11.81,11.77,11.8,10005.0
2016-05-25 14:30:00,11.8,11.81,11.76,11.77,13585.0,11.8,11.81,11.76,11.77,13585.0
2016-05-25 15:00:00,11.78,11.82,11.76,11.82,23188.0,11.78,11.82,11.76,11.82,23188.0
2016-05-25 15:30:00,11.81,11.81,11.77,11.79,53364.0,11.81,11.81,11.77,11.79,53364.0
2016-05-26 09:30:00,11.82,11.85,11.75,11.8,23951.0,11.82,11.85,11.75,11.8,23951.0
2016-05-26 10:00:00,11.82,11.85,11.8,11.85,19799.0,11.82,11.85,11.8,11.85,19799.0
2016-05-26 10:30:00,11.85,11.88,11.79,11.79,38142.0,11.85,11.88,11.79,11.79,38142.0
2016-05-26 11:00:00,11.77,11.8,11.77,11.79,8000.0,11.77,11.8,11.77,11.79,8000.0
2016-05-26 11:30:00,11.8,11.8,11.76,11.77,24618.0,11.8,11.8,11.76,11.77,24618.0
2016-05-26 12:00:00,11.78,11.82,11.78,11.82,6113.0,11.78,11.82,11.78,11.82,6113.0
2016-05-26 12:30:00,11.81,11.84,11.81,11.82,8046.0,11.81,11.84,11.81,11.82,8046.0
2016-05-26 13:00:00,11.82,11.83,11.81,11.83,7580.0,11.82,11.83,11.81,11.83,7580.0
2016-05-26 13:30:00,11.83,11.84,11.81,11.83,18604.0,11.83,11.84,11.81,11.83,18604.0
2016-05-26 14:00:00,11.84,11.87,11.83,11.85,13652.0,11.84,11.87,11.83,11.85,13652.0
2016-05-26 14:30:00,11.86,11.86,11.84,11.85,10100.0,11.86,11.86,11.84,11.85,10100.0
2016-05-26 15:00:00,11.86,11.86,11.84,11.86,19590.0,11.86,11.86,11.84,11.86,19590.0
2016-05-26 15:30:00,11.86,11.89,11.85,11.86,41489.0,11.86,11.89,11.85,11.86,41489.0
2016-05-27 09:30:00,11.83,11.94,11.82,11.92,16662.0,11.83,11.94,11.82,11.92,16662.0
2016-05-27 10:00:00,11.93,11.99,11.92,11.94,12344.0,11.93,11.99,11.92,11.94,12344.0
2016-05-27 10:30:00,11.94,11.99,11.91,11.92,22656.0,11.94,11.99,11.91,11.92,22656.0
2016-05-27 11:00:00,11.92,11.95,11.91,11.94,10833.0,11.92,11.95,11.91,11.94,10833.0
2016-05-27 11:30:00,11.94,11.95,11.91,11.93,13634.0,11.94,11.95,11.91,11.93,13634.0
2016-05-27 12:00:00,11.93,11.94,11.92,11.93,9007.0,11.93,11.94,11.92,11.93,9007.0
2016-05-27 12:30:00,11.94,11.96,11.94,11.95,6400.0,11.94,11.96,11.94,11.95,6400.0
2016-05-27 13:00:00,11.96,11.96,11.94,11.94,3500.0,11.96,11.96,11.94,11.94,3500.0
2016-05-27 13:30:00,11.95,11.96,11.91,11.92,5266.0,11.95,11.96,11.91,11.92,5266.0
2016-05-27 14:00:00,11.93,11.96,11.92,11.94,9555.0,11.93,11.96,11.92,11.94,9555.0
2016-05-27 14:30:00,11.94,11.96,11.93,11.95,6365.0,11.94,11.96,11.93,11.95,6365.0
2016-05-27 15:00:00,11.94,11.94,11.91,11.93,8481.0,11.94,11.94,11.91,11.93,8481.0
2016-05-27 15:30:00,11.94,11.97,11.93,11.95,38109.0,11.94,11.97,11.93,11.95,38109.0
2016-05-31 09:30:00,12.01,12.04,11.95,11.99,19407.0,12.01,12.04,11.95,11.99,19407.0
2016-05-31 10:00:00,12.01,12.04,11.96,11.96,9570.0,12.01,12.04,11.96,11.96,9570.0
2016-05-31 10:30:00,11.97,12.05,11.96,12.04,22842.0,11.97,12.05,11.96,12.04,22842.0
2016-05-31 11:00:00,12.03,12.05,12.01,12.03,21477.0,12.03,12.05,12.01,12.03,21477.0
2016-05-31 11:30:00,12.04,12.04,12.01,12.01,14235.0,12.04,12.04,12.01,12.01,14235.0
2016-05-31 12:00:00,12.02,12.02,11.98,12.01,10134.0,12.02,12.02,11.98,12.01,10134.0
2016-05-31 12:30:00,12.01,12.06,12.01,12.05,12615.0,12.01,12.06,12.01,12.05,12615.0
2016-05-31 13:00:00,12.05,12.1,12.04,12.09,15800.0,12.05,12.1,12.04,12.09,15800.0
2016-05-31 13:30:00,12.1,12.1,12.06,12.06,12432.0,12.1,12.1,12.06,12.06,12432.0
2016-05-31 14:00:00,12.05,12.06,12.01,12.02,14278.0,12.05,12.06,12.01,12.02,14278.0
2016-05-31 14:30:00,12.04,12.05,12.03,12.03,11205.0,12.04,12.05,12.03,12.03,11205.0
2016-05-31 15:00:00,12.04,12.06,12.03,12.06,16832.0,12.04,12.06,12.03,12.06,16832.0
2016-05-31 15:30:00,12.05,12.12,12.05,12.1,74551.0,12.05,12.12,12.05,12.1,74551.0
2016-06-01 09:30:00,12.01,12.09,11.95,12.08,28920.0,12.01,12.09,11.95,12.08,28920.0
2016-06-01 10:00:00,12.09,12.13,12.06,12.08,36320.0,12.09,12.13,12.06,12.08,36320.0
2016-06-01 10:30:00,12.09,12.13,12.06,12.09,31190.0,12.09,12.13,12.06,12.09,31190.0
2016-06-01 11:00:00,12.1,12.13,12.1,12.1,20369.0,12.1,12.13,12.1,12.1,20369.0
2016-06-01 11:30:00,12.1,12.17,12.08,12.16,19285.0,12.1,12.17,12.08,12.16,19285.0
2016-06-01 12:00:00,12.16,12.17,12.14,12.15,14910.0,12.16,12.17,12.14,12.15,14910.0
2016-06-01 12:30:00,12.16,12.19,12.14,12.18,16726.0,12.16,12.19,12.14,12.18,16726.0
2016-06-01 13:00:00,12.18,12.2,12.14,12.14,35199.0,12.18,12.2,12.14,12.14,35199.0
2016-06-01 13:30:00,12.15,12.16,12.1,12.16,19396.0,12.15,12.16,12.1,12.16,19396.0
2016-06-01 14:00:00,12.16,12.2,12.12,12.17,21524.0,12.16,12.2,12.12,12.17,21524.0
2016-06-01 14:30:00,12.17,12.17,12.14,12.16,18718.0,12.17,12.17,12.14,12.16,18718.0
2016-06-01 15:00:00,12.17,12.19,12.15,12.17,24180.0,12.17,12.19,12.15,12.17,24180.0
2016-06-01 15:30:00,12.17,12.18,12.13,12.17,61104.0,12.17,12.18,12.13,12.17,61104.0
2016-06-02 09:30:00,12.08,12.13,12.03,12.1,13733.0,12.08,12.13,12.03,12.1,13733.0
2016-06-02 10:00:00,12.08,12.12,12.06,12.07,24600.0,12.08,12.12,12.06,12.07,24600.0
2016-06-02 10:30:00,12.08,12.1,11.99,12.02,42900.0,12.08,12.1,11.99,12.02,42900.0
2016-06-02 11:00:00,12.03,12.04,11.99,12.02,10700.0,12.03,12.04,11.99,12.02,10700.0
2016-06-02 11:30:00,12.02,12.03,12.0,12.01,12525.0,12.02,12.03,12.0,12.01,12525.0
2016-06-02 12:00:00,12.01,12.05,12.0,12.04,9567.0,12.01,12.05,12.0,12.04,9567.0
2016-06-02 12:30:00,12.04,12.06,12.03,12.05,4848.0,12.04,12.06,12.03,12.05,4848.0
2016-06-02 13:00:00,12.05,12.06,12.01,12.02,10717.0,12.05,12.06,12.01,12.02,10717.0
2016-06-02 13:30:00,12.02,12.1,12.02,12.09,18386.0,12.02,12.1,12.02,12.09,18386.0
2016-06-02 14:00:00,12.09,12.14,12.08,12.13,16474.0,12.09,12.14,12.08,12.13,16474.0
2016-06-02 14:30:00,12.13,12.17,12.12,12.15,26538.0,12.13,12.17,12.12,12.15,26538.0
2016-06-02 15:00:00,12.15,12.16,12.14,12.14,17255.0,12.15,12.16,12.14,12.14,17255.0
2016-06-02 15:30:00,12.15,12.16,12.12,12.15,59456.0,12.15,12.16,12.12,12.15,59456.0
2016-06-03 09:30:00,12.27,12.27,12.19,12.21,42793.0,12.27,12.27,12.19,12.21,42793.0
2016-06-03 10:00:00,12.2,12.24,12.12,12.17,58776.0,12.2,12.24,12.12,12.17,58776.0
2016-06-03 10:30:00,12.17,12.3,12.17,12.24,51794.0,12.17,12.3,12.17,12.24,51794.0
2016-06-03 11:00:00,12.25,12.25,12.15,12.2,13545.0,12.25,12.25,12.15,12.2,13545.0
2016-06-03 11:30:00,12.2,12.26,12.19,12.26,10094.0,12.2,12.26,12.19,12.26,10094.0
2016-06-03 12:00:00,12.26,12.26,12.21,12.21,14462.0,12.26,12.26,12.21,12.21,14462.0
2016-06-03 12:30:00,12.21,12.24,12.18,12.21,13315.0,12.21,12.24,12.18,12.21,13315.0
2016-06-03 13:00:00,12.2,12.24,12.19,12.21,11494.0,12.2,12.24,12.19,12.21,11494.0
2016-06-03 13:30:00,12.2,12.32,12.2,12.31,59156.0,12.2,12.32,12.2,12.31,59156.0
2016-06-03 14:00:00,12.31,12.32,12.26,12.31,27075.0,12.31,12.32,12.26,12.31,27075.0
2016-06-03 14:30:00,12.3,12.33,12.3,12.3,23551.0,12.3,12.33,12.3,12.3,23551.0
2016-06-03 15:00:00,12.3,12.32,12.28,12.31,32822.0,12.3,12.32,12.28,12.31,32822.0
2016-06-03 15:30:00,12.31,12.33,12.28,12.29,64808.0,12.31,12.33,12.28,12.29,64808.0
2016-06-06 09:30:00,12.34,12.53,12.33,12.49,43087.0,12.34,12.53,12.33,12.49,43087.0
2016-06-06 10:00:00,12.49,12.5,12.4,12.42,70371.0,12.49,12.5,12.4,12.42,70371.0
2016-06-06 10:30:00,12.42,12.44,12.36,12.38,30170.0,12.42,12.44,12.36,12.38,30170.0
2016-06-06 11:00:00,12.37,12.4,12.32,12.39,37634.0,12.37,12.4,12.32,12.39,37634.0
2016-06-06 11:30:00,12.39,12.44,12.39,12.42,26966.0,12.39,12.44,12.39,12.42,26966.0
2016-06-06 12:00:00,12.42,12.43,12.41,12.41,10033.0,12.42,12.43,12.41,12.41,10033.0
2016-06-06 12:30:00,12.4,12.43,12.38,12.4,14686.0,12.4,12.43,12.38,12.4,14686.0
2016-06-06 13:00:00,12.4,12.44,12.39,12.43,15812.0,12.4,12.44,12.39,12.43,15812.0
2016-06-06 13:30:00,12.43,12.44,12.37,12.39,29429.0,12.43,12.44,12.37,12.39,29429.0
2016-06-06 14:00:00,12.38,12.41,12.37,12.4,9298.0,12.38,12.41,12.37,12.4,9298.0
2016-06-06 14:30:00,12.39,12.4,12.37,12.37,26230.0,12.39,12.4,12.37,12.37,26230.0
2016-06-06 15:00:00,12.38,12.38,12.34,12.35,30291.0,12.38,12.38,12.34,12.35,30291.0
2016-06-06 15:30:00,12.35,12.35,12.29,12.3,171996.0,12.35,12.35,12.29,12.3,171996.0
2016-06-07 09:30:00,12.27,12.32,12.22,12.31,31504.0,12.27,12.32,12.22,12.31,31504.0
2016-06-07 10:00:00,12.31,12.33,12.26,12.27,14571.0,12.31,12.33,12.26,12.27,14571.0
2016-06-07 10:30:00,12.27,12.28,12.2,12.21,23892.0,12.27,12.28,12.2,12.21,23892.0
2016-06-07 11:00:00,12.21,12.29,12.18,12.29,28323.0,12.21,12.29,12.18,12.29,28323.0
2016-06-07 11:30:00,12.29,12.34,12.29,12.32,15381.0,12.29,12.34,12.29,12.32,15381.0
2016-06-07 12:00:00,12.33,12.35,12.32,12.34,11632.0,12.33,12.35,12.32,12.34,11632.0
2016-06-07 12:30:00,12.33,12.38,12.33,12.35,12740.0,12.33,12.38,12.33,12.35,12740.0
2016-06-07 13:00:00,12.36,12.38,12.34,12.36,15348.0,12.36,12.38,12.34,12.36,15348.0
2016-06-07 13:30:00,12.37,12.39,12.35,12.38,10544.0,12.37,12.39,12.35,12.38,10544.0
2016-06-07 14:00:00,12.38,12.41,12.38,12.4,19511.0,12.38,12.41,12.38,12.4,19511.0
2016-06-07 14:30:00,12.39,12.4,12.36,12.38,12658.0,12.39,12.4,12.36,12.38,12658.0
2016-06-07 15:00:00,12.39,12.39,12.35,12.36,15480.0,12.39,12.39,12.35,12.36,15480.0
2016-06-07 15:30:00,12.37,12.38,12.34,12.36,68634.0,12.37,12.38,12.34,12.36,68634.0
2016-06-08 09:30:00,12.32,12.32,12.18,12.24,21578.0,12.32,12.32,12.18,12.24,21578.0
2016-06-08 10:00:00,12.24,12.24,12.19,12.2,14952.0,12.24,12.24,12.19,12.2,14952.0
2016-06-08 10:30:00,12.19,12.22,12.18,12.2,14499.0,12.19,12.22,12.18,12.2,14499.0
2016-06-08 11:00:00,12.2,12.25,12.2,12.24,7025.0,12.2,12.25,12.2,12.24,7025.0
2016-06-08 11:30:00,12.26,12.33,12.26,12.31,21271.0,12.26,12.33,12.26,12.31,21271.0
2016-06-08 12:00:00,12.32,12.35,12.32,12.35,13211.0,12.32,12.35,12.32,12.35,13211.0
2016-06-08 12:30:00,12.35,12.38,12.34,12.38,11202.0,12.35,12.38,12.34,12.38,11202.0
2016-06-08 13:00:00,12.39,12.39,12.34,12.34,12700.0,12.39,12.39,12.34,12.34,12700.0
2016-06-08 13:30:00,12.33,12.34,12.28,12.3,10742.0,12.33,12.34,12.28,12.3,10742.0
2016-06-08 14:00:00,12.3,12.35,12.28,12.34,10843.0,12.3,12.35,12.28,12.34,10843.0
2016-06-08 14:30:00,12.34,12.36,12.32,12.36,12724.0,12.34,12.36,12.32,12.36,12724.0
2016-06-08 15:00:00,12.35,12.37,12.34,12.37,9170.0,12.35,12.37,12.34,12.37,9170.0
2016-06-08 15:30:00,12.36,12.36,12.32,12.33,43952.0,12.36,12.36,12.32,12.33,43952.0
2016-06-09 09:30:00,12.22,12.28,12.08,12.28,25755.0,12.22,12.28,12.08,12.28,25755.0
2016-06-09 10:00:00,12.28,12.29,12.25,12.27,12900.0,12.28,12.29,12.25,12.27,12900.0
2016-06-09 10:30:00,12.27,12.31,12.26,12.3,15800.0,12.27,12.31,12.26,12.3,15800.0
2016-06-09 11:00:00,12.29,12.36,12.29,12.35,15153.0,12.29,12.36,12.29,12.35,15153.0
2016-06-09 11:30:00,12.35,12.35,12.28,12.3,31973.0,12.35,12.35,12.28,12.3,31973.0
2016-06-09 12:00:00,12.31,12.32,12.29,12.29,19201.0,12.31,12.32,12.29,12.29,19201.0
2016-06-09 12:30:00,12.29,12.34,12.29,12.34,11716.0,12.29,12.34,12.29,12.34,11716.0
2016-06-09 13:00:00,12.34,12.36,12.34,12.35,18739.0,12.34,12.36,12.34,12.35,18739.0
2016-06-09 13:30:00,12.35,12.37,12.29,12.31,17087.0,12.35,12.37,12.29,12.31,17087.0
2016-06-09 14:00:00,12.3,12.32,12.29,12.3,9400.0,12.3,12.32,12.29,12.3,9400.0
2016-06-09 14:30:00,12.3,12.34,12.3,12.3,11678.0,12.3,12.34,12.3,12.3,11678.0
2016-06-09 15:00:00,12.3,12.33,12.29,12.31,17858.0,12.3,12.33,12.29,12.31,17858.0
2016-06-09 15:30:00,12.32,12.33,12.3,12.33,43521.0,12.32,12.33,12.3,12.33,43521.0
2016-06-10 09:30:00,12.17,12.17,12.07,12.13,22354.0,12.17,12.17,12.07,12.13,22354.0
2016-06-10 10:00:00,12.12,12.18,12.11,12.17,7228.0,12.12,12.18,12.11,12.17,7228.0
2016-06-10 10:30:00,12.16,12.19,12.15,12.19,14126.0,12.16,12.19,12.15,12.19,14126.0
2016-06-10 11:00:00,12.18,12.25,12.18,12.23,12378.0,12.18,12.25,12.18,12.23,12378.0
2016-06-10 11:30:00,12.24,12.25,12.2,12.23,9609.0,12.24,12.25,12.2,12.23,9609.0
2016-06-10 12:00:00,12.23,12.23,12.2,12.21,6598.0,12.23,12.23,12.2,12.21,6598.0
2016-06-10 12:30:00,12.21,12.22,12.18,12.19,11227.0,12.21,12.22,12.18,12.19,11227.0
2016-06-10 13:00:00,12.19,12.19,12.17,12.17,6033.0,12.19,12.19,12.17,12.17,6033.0
2016-06-10 13:30:00,12.17,12.17,12.12,12.14,11712.0,12.17,12.17,12.12,12.14,11712.0
2016-06-10 14:00:00,12.13,12.15,12.12,12.13,9584.0,12.13,12.15,12.12,12.13,9584.0
2016-06-10 14:30:00,12.12,12.14,12.11,12.11,8300.0,12.12,12.14,12.11,12.11,8300.0
2016-06-10 15:00:00,12.11,12.13,12.1,12.13,20465.0,12.11,12.13,12.1,12.13,20465.0
2016-06-10 15:30:00,12.12,12.16,12.12,12.14,59409.0,12.12,12.16,12.12,12.14,59409.0
2016-06-13 09:30:00,12.11,12.21,12.02,12.1,25886.0,12.11,12.21,12.02,12.1,25886.0
2016-06-13 10:00:00,12.12,12.18,12.09,12.17,12534.0,12.12,12.18,12.09,12.17,12534.0
2016-06-13 10:30:00,12.18,12.19,12.08,12.08,12610.0,12.18,12.19,12.08,12.08,12610.0
2016-06-13 11:00:00,12.07,12.11,12.06,12.11,12123.0,12.07,12.11,12.06,12.11,12123.0
2016-06-13 11:30:00,12.11,12.11,12.06,12.06,16426.0,12.11,12.11,12.06,12.06,16426.0
2016-06-13 12:00:00,12.06,12.08,12.04,12.08,13133.0,12.06,12.08,12.04,12.08,13133.0
2016-06-13 12:30:00,12.08,12.09,12.07,12.08,6900.0,12.08,12.09,12.07,12.08,6900.0
2016-06-13 13:00:00,12.08,12.08,12.06,12.08,4900.0,12.08,12.08,12.06,12.08,4900.0
2016-06-13 13:30:00,12.08,12.08,12.01,12.02,15337.0,12.08,12.08,12.01,12.02,15337.0
2016-06-13 14:00:00,12.02,12.03,11.99,11.99,10977.0,12.02,12.03,11.99,11.99,10977.0
2016-06-13 14:30:00,12.0,12.03,11.99,12.01,14625.0,12.0,12.03,11.99,12.01,14625.0
2016-06-13 15:00:00,12.0,12.01,11.98,11.99,12141.0,12.0,12.01,11.98,11.99,12141.0
2016-06-13 15:30:00,12.0,12.03,11.94,12.01,82232.0,12.0,12.03,11.94,12.01,82232.0
2016-06-14 09:30:00,11.99,12.11,11.87,12.08,11180.0,11.99,12.11,11.87,12.08,11180.0
2016-06-14 10:00:00,12.09,12.09,12.02,12.05,13187.0,12.09,12.09,12.02,12.05,13187.0
2016-06-14 10:30:00,12.05,12.06,12.01,12.03,7321.0,12.05,12.06,12.01,12.03,7321.0
2016-06-14 11:00:00,12.02,12.06,12.02,12.02,8469.0,12.02,12.06,12.02,12.02,8469.0
2016-06-14 11:30:00,12.03,12.08,12.0,12.08,13005.0,12.03,12.08,12.0,12.08,13005.0
2016-06-14 12:00:00,12.07,12.15,12.07,12.14,25811.0,12.07,12.15,12.07,12.14,25811.0
2016-06-14 12:30:00,12.13,12.13,12.09,12.11,11564.0,12.13,12.13,12.09,12.11,11564.0
2016-06-14 13:00:00,12.1,12.13,12.05,12.07,25112.0,12.1,12.13,12.05,12.07,25112.0
2016-06-14 13:30:00,12.09,12.13,12.09,12.12,3995.0,12.09,12.13,12.09,12.12,3995.0
2016-06-14 14:00:00,12.12,12.15,12.09,12.14,11369.0,12.12,12.15,12.09,12.14,11369.0
2016-06-14 14:30:00,12.14,12.16,12.12,12.12,14173.0,12.14,12.16,12.12,12.12,14173.0
2016-06-14 15:00:00,12.12,12.2,12.11,12.19,24791.0,12.12,12.2,12.11,12.19,24791.0
2016-06-14 15:30:00,12.19,12.19,12.14,12.17,48938.0,12.19,12.19,12.14,12.17,48938.0
2016-06-15 09:30:00,12.22,12.29,12.04,12.05,21223.0,12.22,12.29,12.04,12.05,21223.0
2016-06-15 10:00:00,12.06,12.12,12.06,12.09,8686.0,12.06,12.12,12.06,12.09,8686.0
2016-06-15 10:30:00,12.1,12.13,12.09,12.11,10284.0,12.1,12.13,12.09,12.11,10284.0
2016-06-15 11:00:00,12.11,12.12,12.04,12.04,13477.0,12.11,12.12,12.04,12.04,13477.0
2016-06-15 11:30:00,12.04,12.11,12.04,12.11,14600.0,12.04,12.11,12.04,12.11,14600.0
2016-06-15 12:00:00,12.12,12.14,12.1,12.12,8900.0,12.12,12.14,12.1,12.12,8900.0
2016-06-15 12:30:00,12.12,12.14,12.04,12.08,42049.0,12.12,12.14,12.04,12.08,42049.0
2016-06-15 13:00:00,12.07,12.12,12.07,12.12,6859.0,12.07,12.12,12.07,12.12,6859.0
2016-06-15 13:30:00,12.13,12.14,12.1,12.12,9746.0,12.13,12.14,12.1,12.12,9746.0
2016-06-15 14:00:00,12.15,12.16,12.12,12.12,4700.0,12.15,12.16,12.12,12.12,4700.0
2016-06-15 14:30:00,12.11,12.18,12.11,12.15,12075.0,12.11,12.18,12.11,12.15,12075.0
2016-06-15 15:00:00,12.16,12.18,12.12,12.13,13333.0,12.16,12.18,12.12,12.13,13333.0
2016-06-15 15:30:00,12.13,12.13,12.07,12.08,50398.0,12.13,12.13,12.07,12.08,50398.0
2016-06-16 09:30:00,12.01,12.12,11.89,11.93,17147.0,12.01,12.12,11.89,11.93,17147.0
2016-06-16 10:00:00,11.94,11.96,11.9,11.94,10969.0,11.94,11.96,11.9,11.94,10969.0
2016-06-16 10:30:00,11.93,11.93,11.88,11.91,26082.0,11.93,11.93,11.88,11.91,26082.0
2016-06-16 11:00:00,11.92,11.98,11.91,11.98,12112.0,11.92,11.98,11.91,11.98,12112.0
2016-06-16 11:30:00,11.97,11.98,11.91,11.93,6047.0,11.97,11.98,11.91,11.93,6047.0
2016-06-16 12:00:00,11.93,11.99,11.93,11.98,6910.0,11.93,11.99,11.93,11.98,6910.0
2016-06-16 12:30:00,11.98,12.02,11.96,12.0,13611.0,11.98,12.02,11.96,12.0,13611.0
2016-06-16 13:00:00,12.0,12.01,11.98,12.0,4910.0,12.0,12.01,11.98,12.0,4910.0
2016-06-16 13:30:00,12.0,12.0,11.94,11.94,11014.0,12.0,12.0,11.94,11.94,11014.0
2016-06-16 14:00:00,11.94,12.01,11.94,11.99,9463.0,11.94,12.01,11.94,11.99,9463.0
2016-06-16 14:30:00,12.0,12.02,11.97,12.01,13853.0,12.0,12.02,11.97,12.01,13853.0
2016-06-16 15:00:00,12.01,12.06,12.01,12.06,21035.0,12.01,12.06,12.01,12.06,21035.0
2016-06-16 15:30:00,12.06,12.12,12.06,12.09,99307.0,12.06,12.12,12.06,12.09,99307.0
2016-06-17 09:30:00,12.11,12.12,11.85,11.87,287168.0,12.11,12.12,11.85,11.87,287168.0
2016-06-17 10:00:00,11.89,11.91,11.83,11.84,24760.0,11.89,11.91,11.83,11.84,24760.0
2016-06-17 10:30:00,11.84,11.92,11.83,11.89,30067.0,11.84,11.92,11.83,11.89,30067.0
2016-06-17 11:00:00,11.88,11.88,11.82,11.83,32842.0,11.88,11.88,11.82,11.83,32842.0
2016-06-17 11:30:00,11.83,11.91,11.83,11.87,20665.0,11.83,11.91,11.83,11.87,20665.0
2016-06-17 12:00:00,11.89,11.93,11.89,11.9,11500.0,11.89,11.93,11.89,11.9,11500.0
2016-06-17 12:30:00,11.91,11.92,11.89,11.9,12291.0,11.91,11.92,11.89,11.9,12291.0
2016-06-17 13:00:00,11.9,11.93,11.88,11.91,8849.0,11.9,11.93,11.88,11.91,8849.0
2016-06-17 13:30:00,11.91,11.93,11.89,11.91,18721.0,11.91,11.93,11.89,11.91,18721.0
2016-06-17 14:00:00,11.91,11.93,11.88,11.92,22866.0,11.91,11.93,11.88,11.92,22866.0
2016-06-17 14:30:00,11.93,11.99,11.92,11.95,103289.0,11.93,11.99,11.92,11.95,103289.0
2016-06-17 15:00:00,11.95,11.95,11.88,11.89,29631.0,11.95,11.95,11.88,11.89,29631.0
2016-06-17 15:30:00,11.9,11.93,11.88,11.9,109897.0,11.9,11.93,11.88,11.9,109897.0
2016-06-20 09:30:00,12.03,12.18,12.03,12.11,34596.0,12.03,12.18,12.03,12.11,34596.0
2016-06-20 10:00:00,12.09,12.24,12.09,12.22,21224.0,12.09,12.24,12.09,12.22,21224.0
2016-06-20 10:30:00,12.22,12.27,12.18,12.23,26040.0,12.22,12.27,12.18,12.23,26040.0
2016-06-20 11:00:00,12.23,12.27,12.21,12.21,23224.0,12.23,12.27,12.21,12.21,23224.0
2016-06-20 11:30:00,12.2,12.22,12.18,12.22,7996.0,12.2,12.22,12.18,12.22,7996.0
2016-06-20 12:00:00,12.23,12.24,12.2,12.2,7078.0,12.23,12.24,12.2,12.2,7078.0
2016-06-20 12:30:00,12.21,12.21,12.15,12.15,8470.0,12.21,12.21,12.15,12.15,8470.0
2016-06-20 13:00:00,12.16,12.17,12.13,12.14,21230.0,12.16,12.17,12.13,12.14,21230.0
2016-06-20 13:30:00,12.14,12.17,12.14,12.17,6180.0,12.14,12.17,12.14,12.17,6180.0
2016-06-20 14:00:00,12.17,12.17,12.11,12.12,10156.0,12.17,12.17,12.11,12.12,10156.0
2016-06-20 14:30:00,12.12,12.13,12.09,12.13,9997.0,12.12,12.13,12.09,12.13,9997.0
2016-06-20 15:00:00,12.13,12.13,12.06,12.07,24941.0,12.13,12.13,12.06,12.07,24941.0
2016-06-20 15:30:00,12.07,12.12,12.03,12.04,111671.0,12.07,12.12,12.03,12.04,111671.0
2016-06-21 09:30:00,12.08,12.18,12.02,12.12,11987.0,12.08,12.18,12.02,12.12,11987.0
2016-06-21 10:00:00,12.12,12.2,12.09,12.15,11969.0,12.12,12.2,12.09,12.15,11969.0
2016-06-21 10:30:00,12.15,12.19,12.05,12.06,22590.0,12.15,12.19,12.05,12.06,22590.0
2016-06-21 11:00:00,12.04,12.15,12.03,12.14,12110.0,12.04,12.15,12.03,12.14,12110.0
2016-06-21 11:30:00,12.13,12.13,12.07,12.09,15239.0,12.13,12.13,12.07,12.09,15239.0
2016-06-21 12:00:00,12.09,12.1,12.06,12.06,13938.0,12.09,12.1,12.06,12.06,13938.0
2016-06-21 12:30:00,12.07,12.08,12.03,12.04,8800.0,12.07,12.08,12.03,12.04,8800.0
2016-06-21 13:00:00,12.04,12.08,12.03,12.04,12111.0,12.04,12.08,12.03,12.04,12111.0
2016-06-21 13:30:00,12.03,12.04,11.99,12.02,12600.0,12.03,12.04,11.99,12.02,12600.0
2016-06-21 14:00:00,12.02,12.05,12.01,12.04,11900.0,12.02,12.05,12.01,12.04,11900.0
2016-06-21 14:30:00,12.04,12.07,12.0,12.01,32931.0,12.04,12.07,12.0,12.01,32931.0
2016-06-21 15:00:00,12.01,12.15,12.0,12.15,57090.0,12.01,12.15,12.0,12.15,57090.0
2016-06-21 15:30:00,12.14,12.17,12.1,12.15,103808.0,12.14,12.17,12.1,12.15,103808.0
2016-06-22 09:30:00,12.14,12.23,12.11,12.13,19860.0,12.14,12.23,12.11,12.13,19860.0
2016-06-22 10:00:00,12.13,12.2,12.12,12.16,6600.0,12.13,12.2,12.12,12.16,6600.0
2016-06-22 10:30:00,12.16,12.21,12.14,12.19,13072.0,12.16,12.21,12.14,12.19,13072.0
2016-06-22 11:00:00,12.19,12.23,12.17,12.22,7407.0,12.19,12.23,12.17,12.22,7407.0
2016-06-22 11:30:00,12.21,12.23,12.17,12.19,8500.0,12.21,12.23,12.17,12.19,8500.0
2016-06-22 12:00:00,12.19,12.19,12.1,12.1,8979.0,12.19,12.19,12.1,12.1,8979.0
2016-06-22 12:30:00,12.12,12.12,12.07,12.09,6709.0,12.12,12.12,12.07,12.09,6709.0
2016-06-22 13:00:00,12.08,12.09,12.02,12.04,15385.0,12.08,12.09,12.02,12.04,15385.0
2016-06-22 13:30:00,12.03,12.08,12.03,12.08,8321.0,12.03,12.08,12.03,12.08,8321.0
2016-06-22 14:00:00,12.07,12.08,12.05,12.07,5235.0,12.07,12.08,12.05,12.07,5235.0
2016-06-22 14:30:00,12.06,12.06,12.02,12.05,8143.0,12.06,12.06,12.02,12.05,8143.0
2016-06-22 15:00:00,12.05,12.06,11.98,11.98,18509.0,12.05,12.06,11.98,11.98,18509.0
2016-06-22 15:30:00,11.99,12.01,11.96,11.96,74138.0,11.99,12.01,11.96,11.96,74138.0
2016-06-23 09:30:00,12.09,12.23,12.08,12.12,7383.0,12.09,12.23,12.08,12.12,7383.0
2016-06-23 10:00:00,12.13,12.19,12.12,12.17,17478.0,12.13,12.19,12.12,12.17,17478.0
2016-06-23 10:30:00,12.16,12.19,12.14,12.18,14945.0,12.16,12.19,12.14,12.18,14945.0
2016-06-23 11:00:00,12.18,12.23,12.17,12.23,24681.0,12.18,12.23,12.17,12.23,24681.0
2016-06-23 11:30:00,12.23,12.26,12.22,12.24,11300.0,12.23,12.26,12.22,12.24,11300.0
2016-06-23 12:00:00,12.24,12.24,12.2,12.23,30773.0,12.24,12.24,12.2,12.23,30773.0
2016-06-23 12:30:00,12.22,12.24,12.16,12.19,14231.0,12.22,12.24,12.16,12.19,14231.0
2016-06-23 13:00:00,12.2,12.23,12.19,12.21,13768.0,12.2,12.23,12.19,12.21,13768.0
2016-06-23 13:30:00,12.2,12.21,12.16,12.18,15073.0,12.2,12.21,12.16,12.18,15073.0
2016-06-23 14:00:00,12.16,12.21,12.15,12.19,17980.0,12.16,12.21,12.15,12.19,17980.0
2016-06-23 14:30:00,12.2,12.26,12.19,12.24,18950.0,12.2,12.26,12.19,12.24,18950.0
2016-06-23 15:00:00,12.23,12.24,12.19,12.2,18080.0,12.23,12.24,12.19,12.2,18080.0
2016-06-23 15:30:00,12.21,12.29,12.2,12.27,75215.0,12.21,12.29,12.2,12.27,75215.0
2016-06-24 09:30:00,11.77,12.18,11.77,11.93,28037.0,11.77,12.18,11.77,11.93,28037.0
2016-06-24 10:00:00,11.96,12.04,11.93,11.95,22062.0,11.96,12.04,11.93,11.95,22062.0
2016-06-24 10:30:00,11.96,11.96,11.88,11.89,16700.0,11.96,11.96,11.88,11.89,16700.0
2016-06-24 11:00:00,11.88,11.9,11.84,11.86,26100.0,11.88,11.9,11.84,11.86,26100.0
2016-06-24 11:30:00,11.87,11.91,11.85,11.9,20690.0,11.87,11.91,11.85,11.9,20690.0
2016-06-24 12:00:00,11.89,11.92,11.86,11.89,24776.0,11.89,11.92,11.86,11.89,24776.0
2016-06-24 12:30:00,11.88,11.88,11.75,11.76,21707.0,11.88,11.88,11.75,11.76,21707.0
2016-06-24 13:00:00,11.78,11.84,11.77,11.79,16661.0,11.78,11.84,11.77,11.79,16661.0
2016-06-24 13:30:00,11.78,11.82,11.74,11.78,30329.0,11.78,11.82,11.74,11.78,30329.0
2016-06-24 14:00:00,11.78,11.79,11.71,11.71,24463.0,11.78,11.79,11.71,11.71,24463.0
2016-06-24 14:30:00,11.7,11.79,11.65,11.76,47915.0,11.7,11.79,11.65,11.76,47915.0
2016-06-24 15:00:00,11.75,11.77,11.67,11.7,39583.0,11.75,11.77,11.67,11.7,39583.0
2016-06-24 15:30:00,11.69,11.84,11.69,11.77,296087.0,11.69,11.84,11.69,11.77,296087.0
2016-06-27 09:30:00,11.65,11.79,11.44,11.5,24892.0,11.65,11.79,11.44,11.5,24892.0
2016-06-27 10:00:00,11.53,11.53,11.38,11.38,23679.0,11.53,11.53,11.38,11.38,23679.0
2016-06-27 10:30:00,11.39,11.43,11.34,11.34,45221.0,11.39,11.43,11.34,11.34,45221.0
2016-06-27 11:00:00,11.34,11.38,11.28,11.34,44490.0,11.34,11.38,11.28,11.34,44490.0
2016-06-27 11:30:00,11.35,11.38,11.3,11.36,43649.0,11.35,11.38,11.3,11.36,43649.0
2016-06-27 12:00:00,11.36,11.44,11.32,11.43,31251.0,11.36,11.44,11.32,11.43,31251.0
2016-06-27 12:30:00,11.43,11.46,11.4,11.44,29404.0,11.43,11.46,11.4,11.44,29404.0
2016-06-27 13:00:00,11.44,11.46,11.43,11.45,21598.0,11.44,11.46,11.43,11.45,21598.0
2016-06-27 13:30:00,11.45,11.45,11.39,11.43,23245.0,11.45,11.45,11.39,11.43,23245.0
2016-06-27 14:00:00,11.42,11.42,11.35,11.4,30514.0,11.42,11.42,11.35,11.4,30514.0
2016-06-27 14:30:00,11.4,11.41,11.31,11.32,47758.0,11.4,11.41,11.31,11.32,47758.0
2016-06-27 15:00:00,11.33,11.37,11.32,11.34,49029.0,11.33,11.37,11.32,11.34,49029.0
2016-06-27 15:30:00,11.34,11.41,11.33,11.36,116497.0,11.34,11.41,11.33,11.36,116497.0
2016-06-28 09:30:00,11.49,11.62,11.42,11.6,15749.0,11.49,11.62,11.42,11.6,15749.0
2016-06-28 10:00:00,11.6,11.61,11.52,11.55,17695.0,11.6,11.61,11.52,11.55,17695.0
2016-06-28 10:30:00,11.55,11.56,11.49,11.54,25201.0,11.55,11.56,11.49,11.54,25201.0
2016-06-28 11:00:00,11.54,11.54,11.43,11.45,29136.0,11.54,11.54,11.43,11.45,29136.0
2016-06-28 11:30:00,11.45,11.55,11.45,11.54,15416.0,11.45,11.55,11.45,11.54,15416.0
2016-06-28 12:00:00,11.53,11.55,11.51,11.52,23844.0,11.53,11.55,11.51,11.52,23844.0
2016-06-28 12:30:00,11.52,11.55,11.51,11.51,15032.0,11.52,11.55,11.51,11.51,15032.0
2016-06-28 13:00:00,11.5,11.51,11.46,11.46,17486.0,11.5,11.51,11.46,11.46,17486.0
2016-06-28 13:30:00,11.47,11.5,11.46,11.49,20909.0,11.47,11.5,11.46,11.49,20909.0
2016-06-28 14:00:00,11.5,11.5,11.46,11.48,16858.0,11.5,11.5,11.46,11.48,16858.0
2016-06-28 14:30:00,11.49,11.54,11.49,11.54,40600.0,11.49,11.54,11.49,11.54,40600.0
2016-06-28 15:00:00,11.53,11.55,11.47,11.49,35353.0,11.53,11.55,11.47,11.49,35353.0
2016-06-28 15:30:00,11.49,11.5,11.42,11.43,168451.0,11.49,11.5,11.42,11.43,168451.0
2016-06-29 09:30:00,11.53,11.65,11.51,11.6,16473.0,11.53,11.65,11.51,11.6,16473.0
2016-06-29 10:00:00,11.62,11.65,11.48,11.49,14091.0,11.62,11.65,11.48,11.49,14091.0
2016-06-29 10:30:00,11.5,11.51,11.46,11.49,18467.0,11.5,11.51,11.46,11.49,18467.0
2016-06-29 11:00:00,11.5,11.52,11.48,11.51,17191.0,11.5,11.52,11.48,11.51,17191.0
2016-06-29 11:30:00,11.5,11.51,11.45,11.5,62282.0,11.5,11.51,11.45,11.5,62282.0
2016-06-29 12:00:00,11.49,11.53,11.48,11.53,38854.0,11.49,11.53,11.48,11.53,38854.0
2016-06-29 12:30:00,11.53,11.55,11.51,11.54,5300.0,11.53,11.55,11.51,11.54,5300.0
2016-06-29 13:00:00,11.53,11.57,11.5,11.57,13314.0,11.53,11.57,11.5,11.57,13314.0
2016-06-29 13:30:00,11.57,11.58,11.56,11.57,12370.0,11.57,11.58,11.56,11.57,12370.0
2016-06-29 14:00:00,11.56,11.63,11.56,11.63,13200.0,11.56,11.63,11.56,11.63,13200.0
2016-06-29 14:30:00,11.63,11.64,11.61,11.63,12048.0,11.63,11.64,11.61,11.63,12048.0
2016-06-29 15:00:00,11.62,11.63,11.59,11.61,15899.0,11.62,11.63,11.59,11.61,15899.0
2016-06-29 15:30:00,11.61,11.63,11.58,11.63,81925.0,11.61,11.63,11.58,11.63,81925.0
2016-06-30 09:30:00,11.68,11.76,11.58,11.69,15757.0,11.68,11.76,11.58,11.69,15757.0
2016-06-30 10:00:00,11.69,11.73,11.66,11.69,16964.0,11.69,11.73,11.66,11.69,16964.0
2016-06-30 10:30:00,11.7,11.78,11.69,11.76,18992.0,11.7,11.78,11.69,11.76,18992.0
2016-06-30 11:00:00,11.76,11.9,11.76,11.9,31539.0,11.76,11.9,11.76,11.9,31539.0
2016-06-30 11:30:00,11.9,11.96,11.89,11.92,42565.0,11.9,11.96,11.89,11.92,42565.0
2016-06-30 12:00:00,11.92,12.01,11.92,12.01,28140.0,11.92,12.01,11.92,12.01,28140.0
2016-06-30 12:30:00,12.0,12.01,11.91,11.92,34419.0,12.0,12.01,11.91,11.92,34419.0
2016-06-30 13:00:00,11.93,11.94,11.86,11.87,18422.0,11.93,11.94,11.86,11.87,18422.0
2016-06-30 13:30:00,11.87,11.94,11.87,11.94,25665.0,11.87,11.94,11.87,11.94,25665.0
2016-06-30 14:00:00,11.93,11.96,11.92,11.95,18088.0,11.93,11.96,11.92,11.95,18088.0
2016-06-30 14:30:00,11.95,12.03,11.95,12.01,25639.0,11.95,12.03,11.95,12.01,25639.0
2016-06-30 15:00:00,12.02,12.07,11.99,12.07,71933.0,12.02,12.07,11.99,12.07,71933.0
2016-06-30 15:30:00,12.06,12.09,12.03,12.09,150961.0,12.06,12.09,12.03,12.09,150961.0
2016-07-01 09:30:00,12.05,12.16,11.97,12.15,19896.0,12.05,12.16,11.97,12.15,19896.0
2016-07-01 10:00:00,12.15,12.2,12.05,12.07,36205.0,12.15,12.2,12.05,12.07,36205.0
2016-07-01 10:30:00,12.07,12.08,12.02,12.04,23199.0,12.07,12.08,12.02,12.04,23199.0
2016-07-01 11:00:00,12.05,12.08,11.97,12.0,24278.0,12.05,12.08,11.97,12.0,24278.0
2016-07-01 11:30:00,12.0,12.03,11.97,12.03,10949.0,12.0,12.03,11.97,12.03,10949.0
2016-07-01 12:00:00,12.02,12.03,11.97,11.99,22389.0,12.02,12.03,11.97,11.99,22389.0
2016-07-01 12:30:00,11.99,11.99,11.93,11.98,26235.0,11.99,11.99,11.93,11.98,26235.0
2016-07-01 13:00:00,11.99,11.99,11.93,11.93,19100.0,11.99,11.99,11.93,11.93,19100.0
2016-07-01 13:30:00,11.93,11.95,11.91,11.93,17731.0,11.93,11.95,11.91,11.93,17731.0
2016-07-01 14:00:00,11.94,11.94,11.89,11.9,28499.0,11.94,11.94,11.89,11.9,28499.0
2016-07-01 14:30:00,11.9,11.92,11.89,11.92,27785.0,11.9,11.92,11.89,11.92,27785.0
2016-07-01 15:00:00,11.92,11.96,11.9,11.93,28866.0,11.92,11.96,11.9,11.93,28866.0
2016-07-01 15:30:00,11.92,11.97,11.91,11.95,107616.0,11.92,11.97,11.91,11.95,107616.0
2016-07-05 09:30:00,11.84,11.88,11.75,11.78,33388.0,11.84,11.88,11.75,11.78,33388.0
2016-07-05 10:00:00,11.79,11.8,11.71,11.8,21396.0,11.79,11.8,11.71,11.8,21396.0
2016-07-05 10:30:00,11.77,11.86,11.77,11.77,14591.0,11.77,11.86,11.77,11.77,14591.0
2016-07-05 11:00:00,11.76,11.77,11.72,11.75,15300.0,11.76,11.77,11.72,11.75,15300.0
2016-07-05 11:30:00,11.73,11.74,11.67,11.68,27767.0,11.73,11.74,11.67,11.68,27767.0
2016-07-05 12:00:00,11.68,11.77,11.68,11.77,11461.0,11.68,11.77,11.68,11.77,11461.0
2016-07-05 12:30:00,11.76,11.77,11.71,11.71,11302.0,11.76,11.77,11.71,11.71,11302.0
2016-07-05 13:00:00,11.71,11.72,11.68,11.68,10595.0,11.71,11.72,11.68,11.68,10595.0
2016-07-05 13:30:00,11.67,11.67,11.6,11.63,32494.0,11.67,11.67,11.6,11.63,32494.0
2016-07-05 14:00:00,11.63,11.72,11.62,11.64,26509.0,11.63,11.72,11.62,11.64,26509.0
2016-07-05 14:30:00,11.64,11.67,11.61,11.65,20844.0,11.64,11.67,11.61,11.65,20844.0
2016-07-05 15:00:00,11.65,11.7,11.64,11.68,35519.0,11.65,11.7,11.64,11.68,35519.0
2016-07-05 15:30:00,11.68,11.72,11.68,11.69,69830.0,11.68,11.72,11.68,11.69,69830.0
2016-07-06 09:30:00,11.6,11.64,11.42,11.53,27592.0,11.6,11.64,11.42,11.53,27592.0
2016-07-06 10:00:00,11.53,11.6,11.52,11.56,26370.0,11.53,11.6,11.52,11.56,26370.0
2016-07-06 10:30:00,11.55,11.64,11.53,11.62,18714.0,11.55,11.64,11.53,11.62,18714.0
2016-07-06 11:00:00,11.65,11.7,11.64,11.64,14607.0,11.65,11.7,11.64,11.64,14607.0
2016-07-06 11:30:00,11.64,11.64,11.59,11.61,13647.0,11.64,11.64,11.59,11.61,13647.0
2016-07-06 12:00:00,11.62,11.7,11.61,11.66,9300.0,11.62,11.7,11.61,11.66,9300.0
2016-07-06 12:30:00,11.66,11.71,11.64,11.71,8300.0,11.66,11.71,11.64,11.71,8300.0
2016-07-06 13:00:00,11.71,11.72,11.67,11.69,9100.0,11.71,11.72,11.67,11.69,9100.0
2016-07-06 13:30:00,11.69,11.72,11.68,11.69,7010.0,11.69,11.72,11.68,11.69,7010.0
2016-07-06 14:00:00,11.69,11.72,11.67,11.69,13894.0,11.69,11.72,11.67,11.69,13894.0
2016-07-06 14:30:00,11.69,11.73,11.68,11.71,9475.0,11.69,11.73,11.68,11.71,9475.0
2016-07-06 15:00:00,11.71,11.72,11.67,11.69,18093.0,11.71,11.72,11.67,11.69,18093.0
2016-07-06 15:30:00,11.69,11.71,11.66,11.69,64374.0,11.69,11.71,11.66,11.69,64374.0
2016-07-07 09:30:00,11.73,11.81,11.63,11.78,22536.0,11.73,11.81,11.63,11.78,22536.0
2016-07-07 10:00:00,11.79,11.85,11.78,11.78,13867.0,11.79,11.85,11.78,11.78,13867.0
2016-07-07 10:30:00,11.81,11.82,11.74,11.75,17414.0,11.81,11.82,11.74,11.75,17414.0
2016-07-07 11:00:00,11.74,11.8,11.71,11.74,21240.0,11.74,11.8,11.71,11.74,21240.0
2016-07-07 11:30:00,11.75,11.77,11.71,11.72,11340.0,11.75,11.77,11.71,11.72,11340.0
2016-07-07 12:00:00,11.72,11.74,11.7,11.71,13400.0,11.72,11.74,11.7,11.71,13400.0
2016-07-07 12:30:00,11.71,11.72,11.64,11.65,14069.0,11.71,11.72,11.64,11.65,14069.0
2016-07-07 13:00:00,11.64,11.73,11.63,11.73,7300.0,11.64,11.73,11.63,11.73,7300.0
2016-07-07 13:30:00,11.73,11.73,11.69,11.71,10354.0,11.73,11.73,11.69,11.71,10354.0
2016-07-07 14:00:00,11.71,11.72,11.66,11.68,12998.0,11.71,11.72,11.66,11.68,12998.0
2016-07-07 14:30:00,11.68,11.7,11.64,11.67,17411.0,11.68,11.7,11.64,11.67,17411.0
2016-07-07 15:00:00,11.67,11.74,11.66,11.73,20920.0,11.67,11.74,11.66,11.73,20920.0
2016-07-07 15:30:00,11.73,11.76,11.69,11.73,80644.0,11.73,11.76,11.69,11.73,80644.0
2016-07-08 09:30:00,11.85,12.01,11.64,12.01,20738.0,11.85,12.01,11.64,12.01,20738.0
2016-07-08 10:00:00,12.02,12.05,12.0,12.04,31535.0,12.02,12.05,12.0,12.04,31535.0
2016-07-08 10:30:00,12.04,12.12,12.03,12.11,35176.0,12.04,12.12,12.03,12.11,35176.0
2016-07-08 11:00:00,12.11,12.13,12.07,12.11,40570.0,12.11,12.13,12.07,12.11,40570.0
2016-07-08 11:30:00,12.11,12.15,12.08,12.12,20761.0,12.11,12.15,12.08,12.12,20761.0
2016-07-08 12:00:00,12.13,12.14,12.11,12.13,10910.0,12.13,12.14,12.11,12.13,10910.0
2016-07-08 12:30:00,12.12,12.14,12.09,12.13,14933.0,12.12,12.14,12.09,12.13,14933.0
2016-07-08 13:00:00,12.12,12.13,12.09,12.12,15969.0,12.12,12.13,12.09,12.12,15969.0
2016-07-08 13:30:00,12.12,12.12,12.1,12.11,16401.0,12.12,12.12,12.1,12.11,16401.0
2016-07-08 14:00:00,12.12,12.12,12.06,12.08,54035.0,12.12,12.12,12.06,12.08,54035.0
2016-07-08 14:30:00,12.09,12.11,12.07,12.07,22804.0,12.09,12.11,12.07,12.07,22804.0
2016-07-08 15:00:00,12.08,12.1,12.07,12.1,23374.0,12.08,12.1,12.07,12.1,23374.0
2016-07-08 15:30:00,12.09,12.12,12.07,12.11,82819.0,12.09,12.12,12.07,12.11,82819.0
2016-07-11 09:30:00,12.16,12.3,12.13,12.15,16687.0,12.16,12.3,12.13,12.15,16687.0
2016-07-11 10:00:00,12.17,12.18,12.13,12.13,9000.0,12.17,12.18,12.13,12.13,9000.0
2016-07-11 10:30:00,12.15,12.2,12.14,12.2,19763.0,12.15,12.2,12.14,12.2,19763.0
2016-07-11 11:00:00,12.21,12.25,12.2,12.23,22360.0,12.21,12.25,12.2,12.23,22360.0
2016-07-11 11:30:00,12.24,12.25,12.21,12.21,19131.0,12.24,12.25,12.21,12.21,19131.0
2016-07-11 12:00:00,12.21,12.21,12.17,12.18,16682.0,12.21,12.21,12.17,12.18,16682.0
2016-07-11 12:30:00,12.19,12.21,12.18,12.21,12118.0,12.19,12.21,12.18,12.21,12118.0
2016-07-11 13:00:00,12.21,12.22,12.19,12.2,14345.0,12.21,12.22,12.19,12.2,14345.0
2016-07-11 13:30:00,12.2,12.22,12.19,12.2,16824.0,12.2,12.22,12.19,12.2,16824.0
2016-07-11 14:00:00,12.21,12.21,12.17,12.2,20507.0,12.21,12.21,12.17,12.2,20507.0
2016-07-11 14:30:00,12.2,12.21,12.19,12.2,20180.0,12.2,12.21,12.19,12.2,20180.0
2016-07-11 15:00:00,12.2,12.22,12.18,12.2,18997.0,12.2,12.22,12.18,12.2,18997.0
2016-07-11 15:30:00,12.2,12.21,12.18,12.18,57227.0,12.2,12.21,12.18,12.18,57227.0
2016-07-12 09:30:00,12.31,12.38,12.26,12.35,27932.0,12.31,12.38,12.26,12.35,27932.0
2016-07-12 10:00:00,12.35,12.37,12.31,12.34,22170.0,12.35,12.37,12.31,12.34,22170.0
2016-07-12 10:30:00,12.34,12.34,12.31,12.33,28910.0,12.34,12.34,12.31,12.33,28910.0
2016-07-12 11:00:00,12.33,12.34,12.32,12.33,28538.0,12.33,12.34,12.32,12.33,28538.0
2016-07-12 11:30:00,12.32,12.34,12.31,12.32,27537.0,12.32,12.34,12.31,12.32,27537.0
2016-07-12 12:00:00,12.32,12.36,12.32,12.36,26162.0,12.32,12.36,12.32,12.36,26162.0
2016-07-12 12:30:00,12.36,12.37,12.33,12.35,20637.0,12.36,12.37,12.33,12.35,20637.0
2016-07-12 13:00:00,12.35,12.35,12.31,12.33,21405.0,12.35,12.35,12.31,12.33,21405.0
2016-07-12 13:30:00,12.33,12.36,12.32,12.35,32551.0,12.33,12.36,12.32,12.35,32551.0
2016-07-12 14:00:00,12.36,12.41,12.35,12.41,38614.0,12.36,12.41,12.35,12.41,38614.0
2016-07-12 14:30:00,12.41,12.48,12.4,12.46,49547.0,12.41,12.48,12.4,12.46,49547.0
2016-07-12 15:00:00,12.45,12.46,12.43,12.44,31014.0,12.45,12.46,12.43,12.44,31014.0
2016-07-12 15:30:00,12.44,12.44,12.41,12.41,118784.0,12.44,12.44,12.41,12.41,118784.0
2016-07-13 09:30:00,12.5,12.53,12.42,12.49,45526.0,12.5,12.53,12.42,12.49,45526.0
2016-07-13 10:00:00,12.49,12.54,12.42,12.53,69906.0,12.49,12.54,12.42,12.53,69906.0
2016-07-13 10:30:00,12.54,12.63,12.54,12.61,50289.0,12.54,12.63,12.54,12.61,50289.0
2016-07-13 11:00:00,12.61,12.69,12.6,12.65,66378.0,12.61,12.69,12.6,12.65,66378.0
2016-07-13 11:30:00,12.64,12.65,12.59,12.63,36308.0,12.64,12.65,12.59,12.63,36308.0
2016-07-13 12:00:00,12.62,12.64,12.6,12.63,20176.0,12.62,12.64,12.6,12.63,20176.0
2016-07-13 12:30:00,12.64,12.68,12.62,12.67,23530.0,12.64,12.68,12.62,12.67,23530.0
2016-07-13 13:00:00,12.67,12.72,12.66,12.69,34265.0,12.67,12.72,12.66,12.69,34265.0
2016-07-13 13:30:00,12.68,12.73,12.68,12.69,23000.0,12.68,12.73,12.68,12.69,23000.0
2016-07-13 14:00:00,12.68,12.69,12.65,12.66,17285.0,12.68,12.69,12.65,12.66,17285.0
2016-07-13 14:30:00,12.66,12.66,12.62,12.63,24262.0,12.66,12.66,12.62,12.63,24262.0
2016-07-13 15:00:00,12.63,12.64,12.58,12.58,28811.0,12.63,12.64,12.58,12.58,28811.0
2016-07-13 15:30:00,12.59,12.65,12.58,12.62,129710.0,12.59,12.65,12.58,12.62,129710.0
2016-07-14 09:30:00,12.77,12.81,12.5,12.58,25698.0,12.77,12.81,12.5,12.58,25698.0
2016-07-14 10:00:00,12.52,12.61,12.51,12.58,11525.0,12.52,12.61,12.51,12.58,11525.0
2016-07-14 10:30:00,12.61,12.69,12.58,12.65,36892.0,12.61,12.69,12.58,12.65,36892.0
2016-07-14 11:00:00,12.65,12.7,12.64,12.67,27885.0,12.65,12.7,12.64,12.67,27885.0
2016-07-14 11:30:00,12.66,12.68,12.59,12.65,37942.0,12.66,12.68,12.59,12.65,37942.0
2016-07-14 12:00:00,12.65,12.66,12.62,12.64,16352.0,12.65,12.66,12.62,12.64,16352.0
2016-07-14 12:30:00,12.64,12.69,12.63,12.63,25030.0,12.64,12.69,12.63,12.63,25030.0
2016-07-14 13:00:00,12.64,12.64,12.62,12.62,7000.0,12.64,12.64,12.62,12.62,7000.0
2016-07-14 13:30:00,12.62,12.69,12.62,12.64,22204.0,12.62,12.69,12.62,12.64,22204.0
2016-07-14 14:00:00,12.64,12.66,12.61,12.65,24114.0,12.64,12.66,12.61,12.65,24114.0
2016-07-14 14:30:00,12.66,12.66,12.59,12.59,27889.0,12.66,12.66,12.59,12.59,27889.0
2016-07-14 15:00:00,12.6,12.65,12.59,12.63,31620.0,12.6,12.65,12.59,12.63,31620.0
2016-07-14 15:30:00,12.63,12.63,12.58,12.61,90901.0,12.63,12.63,12.58,12.61,90901.0
2016-07-15 09:30:00,12.64,12.64,12.52,12.59,39201.0,12.64,12.64,12.52,12.59,39201.0
2016-07-15 10:00:00,12.58,12.62,12.56,12.56,18575.0,12.58,12.62,12.56,12.56,18575.0
2016-07-15 10:30:00,12.57,12.64,12.56,12.62,29527.0,12.57,12.64,12.56,12.62,29527.0
2016-07-15 11:00:00,12.62,12.64,12.59,12.62,13963.0,12.62,12.64,12.59,12.62,13963.0
2016-07-15 11:30:00,12.62,12.63,12.59,12.6,20772.0,12.62,12.63,12.59,12.6,20772.0
2016-07-15 12:00:00,12.61,12.62,12.6,12.61,12331.0,12.61,12.62,12.6,12.61,12331.0
2016-07-15 12:30:00,12.6,12.61,12.6,12.6,5100.0,12.6,12.61,12.6,12.6,5100.0
2016-07-15 13:00:00,12.61,12.62,12.57,12.59,12801.0,12.61,12.62,12.57,12.59,12801.0
2016-07-15 13:30:00,12.59,12.61,12.58,12.59,22623.0,12.59,12.61,12.58,12.59,22623.0
2016-07-15 14:00:00,12.6,12.63,12.59,12.61,50558.0,12.6,12.63,12.59,12.61,50558.0
2016-07-15 14:30:00,12.61,12.62,12.58,12.58,30448.0,12.61,12.62,12.58,12.58,30448.0
2016-07-15 15:00:00,12.58,12.73,12.57,12.71,80134.0,12.58,12.73,12.57,12.71,80134.0
2016-07-15 15:30:00,12.72,12.76,12.7,12.76,152089.0,12.72,12.76,12.7,12.76,152089.0
2016-07-18 09:30:00,12.9,12.91,12.78,12.83,39844.0,12.9,12.91,12.78,12.83,39844.0
2016-07-18 10:00:00,12.83,12.88,12.82,12.83,37801.0,12.83,12.88,12.82,12.83,37801.0
2016-07-18 10:30:00,12.83,12.87,12.82,12.87,29706.0,12.83,12.87,12.82,12.87,29706.0
2016-07-18 11:00:00,12.87,12.91,12.86,12.91,47851.0,12.87,12.91,12.86,12.91,47851.0
2016-07-18 11:30:00,12.9,12.9,12.82,12.83,26805.0,12.9,12.9,12.82,12.83,26805.0
2016-07-18 12:00:00,12.84,12.9,12.83,12.88,30738.0,12.84,12.9,12.83,12.88,30738.0
2016-07-18 12:30:00,12.88,12.88,12.86,12.88,28001.0,12.88,12.88,12.86,12.88,28001.0
2016-07-18 13:00:00,12.88,12.89,12.86,12.88,32302.0,12.88,12.89,12.86,12.88,32302.0
2016-07-18 13:30:00,12.88,12.92,12.88,12.91,53693.0,12.88,12.92,12.88,12.91,53693.0
2016-07-18 14:00:00,12.91,12.91,12.87,12.89,55996.0,12.91,12.91,12.87,12.89,55996.0
2016-07-18 14:30:00,12.89,12.9,12.87,12.89,39328.0,12.89,12.9,12.87,12.89,39328.0
2016-07-18 15:00:00,12.88,12.89,12.86,12.88,54087.0,12.88,12.89,12.86,12.88,54087.0
2016-07-18 15:30:00,12.87,12.88,12.81,12.81,212467.0,12.87,12.88,12.81,12.81,212467.0
2016-07-19 09:30:00,12.56,13.71,12.3,13.62,297021.0,12.56,13.71,12.3,13.62,297021.0
2016-07-19 10:00:00,13.61,13.62,13.27,13.43,151485.0,13.61,13.62,13.27,13.43,151485.0
2016-07-19 10:30:00,13.44,13.45,13.31,13.35,102869.0,13.44,13.45,13.31,13.35,102869.0
2016-07-19 11:00:00,13.33,13.39,13.27,13.3,65242.0,13.33,13.39,13.27,13.3,65242.0
2016-07-19 11:30:00,13.3,13.39,13.27,13.38,63719.0,13.3,13.39,13.27,13.38,63719.0
2016-07-19 12:00:00,13.36,13.53,13.34,13.44,84993.0,13.36,13.53,13.34,13.44,84993.0
2016-07-19 12:30:00,13.43,13.48,13.34,13.39,55016.0,13.43,13.48,13.34,13.39,55016.0
2016-07-19 13:00:00,13.39,13.43,13.33,13.34,41224.0,13.39,13.43,13.33,13.34,41224.0
2016-07-19 13:30:00,13.35,13.42,13.28,13.36,54224.0,13.35,13.42,13.28,13.36,54224.0
2016-07-19 14:00:00,13.36,13.39,13.32,13.33,47052.0,13.36,13.39,13.32,13.33,47052.0
2016-07-19 14:30:00,13.34,13.34,13.29,13.3,65042.0,13.34,13.34,13.29,13.3,65042.0
2016-07-19 15:00:00,13.3,13.34,13.28,13.3,63346.0,13.3,13.34,13.28,13.3,63346.0
2016-07-19 15:30:00,13.29,13.35,13.25,13.25,240610.0,13.29,13.35,13.25,13.25,240610.0
2016-07-20 09:30:00,13.15,13.58,13.1,13.46,151001.0,13.15,13.58,13.1,13.46,151001.0
2016-07-20 10:00:00,13.45,13.63,13.44,13.49,75576.0,13.45,13.63,13.44,13.49,75576.0
2016-07-20 10:30:00,13.49,13.53,13.46,13.48,63183.0,13.49,13.53,13.46,13.48,63183.0
2016-07-20 11:00:00,13.49,13.53,13.47,13.52,30834.0,13.49,13.53,13.47,13.52,30834.0
2016-07-20 11:30:00,13.53,13.54,13.47,13.49,33865.0,13.53,13.54,13.47,13.49,33865.0
2016-07-20 12:00:00,13.49,13.5,13.46,13.49,33477.0,13.49,13.5,13.46,13.49,33477.0
2016-07-20 12:30:00,13.49,13.58,13.49,13.55,38966.0,13.49,13.58,13.49,13.55,38966.0
2016-07-20 13:00:00,13.55,13.58,13.52,13.58,27510.0,13.55,13.58,13.52,13.58,27510.0
2016-07-20 13:30:00,13.59,13.65,13.58,13.64,58463.0,13.59,13.65,13.58,13.64,58463.0
2016-07-20 14:00:00,13.64,13.65,13.57,13.57,51225.0,13.64,13.65,13.57,13.57,51225.0
2016-07-20 14:30:00,13.57,13.63,13.54,13.6,58184.0,13.57,13.63,13.54,13.6,58184.0
2016-07-20 15:00:00,13.6,13.63,13.58,13.63,42200.0,13.6,13.63,13.58,13.63,42200.0
2016-07-20 15:30:00,13.63,13.63,13.55,13.57,157305.0,13.63,13.63,13.55,13.57,157305.0
2016-07-21 09:30:00,13.6,13.75,13.55,13.56,55837.0,13.6,13.75,13.55,13.56,55837.0
2016-07-21 10:00:00,13.58,13.69,13.57,13.63,19211.0,13.58,13.69,13.57,13.63,19211.0
2016-07-21 10:30:00,13.64,13.67,13.61,13.61,23747.0,13.64,13.67,13.61,13.61,23747.0
2016-07-21 11:00:00,13.61,13.66,13.6,13.64,19571.0,13.61,13.66,13.6,13.64,19571.0
2016-07-21 11:30:00,13.64,13.64,13.5,13.54,34287.0,13.64,13.64,13.5,13.54,34287.0
2016-07-21 12:00:00,13.54,13.57,13.51,13.57,21086.0,13.54,13.57,13.51,13.57,21086.0
2016-07-21 12:30:00,13.58,13.59,13.48,13.5,31326.0,13.58,13.59,13.48,13.5,31326.0
2016-07-21 13:00:00,13.5,13.51,13.47,13.5,18198.0,13.5,13.51,13.47,13.5,18198.0
2016-07-21 13:30:00,13.49,13.5,13.42,13.44,53124.0,13.49,13.5,13.42,13.44,53124.0
2016-07-21 14:00:00,13.44,13.45,13.35,13.41,51490.0,13.44,13.45,13.35,13.41,51490.0
2016-07-21 14:30:00,13.4,13.42,13.37,13.38,28757.0,13.4,13.42,13.37,13.38,28757.0
2016-07-21 15:00:00,13.38,13.41,13.37,13.4,34432.0,13.38,13.41,13.37,13.4,34432.0
2016-07-21 15:30:00,13.4,13.4,13.37,13.4,85197.0,13.4,13.4,13.37,13.4,85197.0
2016-07-22 09:30:00,13.36,13.59,13.25,13.35,25548.0,13.36,13.59,13.25,13.35,25548.0
2016-07-22 10:00:00,13.37,13.41,13.31,13.34,17741.0,13.37,13.41,13.31,13.34,17741.0
2016-07-22 10:30:00,13.34,13.41,13.32,13.4,14931.0,13.34,13.41,13.32,13.4,14931.0
2016-07-22 11:00:00,13.4,13.41,13.32,13.37,22539.0,13.4,13.41,13.32,13.37,22539.0
2016-07-22 11:30:00,13.39,13.45,13.38,13.41,17618.0,13.39,13.45,13.38,13.41,17618.0
2016-07-22 12:00:00,13.42,13.48,13.41,13.48,12348.0,13.42,13.48,13.41,13.48,12348.0
2016-07-22 12:30:00,13.47,13.52,13.41,13.51,17352.0,13.47,13.52,13.41,13.51,17352.0
2016-07-22 13:00:00,13.5,13.55,13.48,13.55,21864.0,13.5,13.55,13.48,13.55,21864.0
2016-07-22 13:30:00,13.55,13.59,13.53,13.57,35735.0,13.55,13.59,13.53,13.57,35735.0
2016-07-22 14:00:00,13.56,13.56,13.53,13.54,18100.0,13.56,13.56,13.53,13.54,18100.0
2016-07-22 14:30:00,13.55,13.61,13.54,13.61,38968.0,13.55,13.61,13.54,13.61,38968.0
2016-07-22 15:00:00,13.6,13.62,13.56,13.58,56954.0,13.6,13.62,13.56,13.58,56954.0
2016-07-22 15:30:00,13.58,13.58,13.53,13.56,140017.0,13.58,13.58,13.53,13.56,140017.0
2016-07-25 09:30:00,13.52,13.92,13.52,13.86,123286.0,13.52,13.92,13.52,13.86,123286.0
2016-07-25 10:00:00,13.86,13.86,13.71,13.78,24725.0,13.86,13.86,13.71,13.78,24725.0
2016-07-25 10:30:00,13.77,13.79,13.71,13.71,24410.0,13.77,13.79,13.71,13.71,24410.0
2016-07-25 11:00:00,13.72,13.75,13.68,13.72,69677.0,13.72,13.75,13.68,13.72,69677.0
2016-07-25 11:30:00,13.73,13.75,13.69,13.71,25720.0,13.73,13.75,13.69,13.71,25720.0
2016-07-25 12:00:00,13.72,13.75,13.72,13.74,26459.0,13.72,13.75,13.72,13.74,26459.0
2016-07-25 12:30:00,13.75,13.79,13.74,13.79,19829.0,13.75,13.79,13.74,13.79,19829.0
2016-07-25 13:00:00,13.79,13.8,13.76,13.76,23400.0,13.79,13.8,13.76,13.76,23400.0
2016-07-25 13:30:00,13.76,13.77,13.72,13.73,20000.0,13.76,13.77,13.72,13.73,20000.0
2016-07-25 14:00:00,13.74,13.76,13.72,13.72,21538.0,13.74,13.76,13.72,13.72,21538.0
2016-07-25 14:30:00,13.72,13.76,13.7,13.7,34449.0,13.72,13.76,13.7,13.7,34449.0
2016-07-25 15:00:00,13.7,13.72,13.67,13.7,35476.0,13.7,13.72,13.67,13.7,35476.0
2016-07-25 15:30:00,13.71,13.73,13.69,13.73,131025.0,13.71,13.73,13.69,13.73,131025.0
2016-07-26 09:30:00,13.72,14.11,13.72,13.98,82877.0,13.72,14.11,13.72,13.98,82877.0
2016-07-26 10:00:00,13.97,13.99,13.91,13.94,43152.0,13.97,13.99,13.91,13.94,43152.0
2016-07-26 10:30:00,13.94,13.95,13.78,13.79,41059.0,13.94,13.95,13.78,13.79,41059.0
2016-07-26 11:00:00,13.79,13.83,13.76,13.83,21401.0,13.79,13.83,13.76,13.83,21401.0
2016-07-26 11:30:00,13.84,13.9,13.82,13.85,26505.0,13.84,13.9,13.82,13.85,26505.0
2016-07-26 12:00:00,13.85,13.91,13.84,13.89,30369.0,13.85,13.91,13.84,13.89,30369.0
2016-07-26 12:30:00,13.88,13.9,13.86,13.87,13557.0,13.88,13.9,13.86,13.87,13557.0
2016-07-26 13:00:00,13.87,13.88,13.81,13.84,22724.0,13.87,13.88,13.81,13.84,22724.0
2016-07-26 13:30:00,13.85,13.9,13.84,13.86,19375.0,13.85,13.9,13.84,13.86,19375.0
2016-07-26 14:00:00,13.86,14.0,13.85,13.99,57004.0,13.86,14.0,13.85,13.99,57004.0
2016-07-26 14:30:00,13.99,14.07,13.97,13.98,69431.0,13.99,14.07,13.97,13.98,69431.0
2016-07-26 15:00:00,13.98,14.03,13.98,14.02,61287.0,13.98,14.03,13.98,14.02,61287.0
2016-07-26 15:30:00,14.02,14.04,14.0,14.04,157117.0,14.02,14.04,14.0,14.04,157117.0
2016-07-27 09:30:00,14.1,14.17,13.93,13.96,44136.0,14.1,14.17,13.93,13.96,44136.0
2016-07-27 10:00:00,13.95,14.0,13.9,13.9,26141.0,13.95,14.0,13.9,13.9,26141.0
2016-07-27 10:30:00,13.9,13.92,13.86,13.92,26611.0,13.9,13.92,13.86,13.92,26611.0
2016-07-27 11:00:00,13.91,13.93,13.86,13.93,26845.0,13.91,13.93,13.86,13.93,26845.0
2016-07-27 11:30:00,13.92,13.92,13.85,13.87,12851.0,13.92,13.92,13.85,13.87,12851.0
2016-07-27 12:00:00,13.87,13.89,13.83,13.83,14038.0,13.87,13.89,13.83,13.83,14038.0
2016-07-27 12:30:00,13.85,13.87,13.81,13.82,13295.0,13.85,13.87,13.81,13.82,13295.0
2016-07-27 13:00:00,13.82,13.86,13.81,13.86,12027.0,13.82,13.86,13.81,13.86,12027.0
2016-07-27 13:30:00,13.85,13.87,13.8,13.85,31510.0,13.85,13.87,13.8,13.85,31510.0
2016-07-27 14:00:00,13.84,13.87,13.81,13.84,23426.0,13.84,13.87,13.81,13.84,23426.0
2016-07-27 14:30:00,13.85,13.87,13.78,13.82,56175.0,13.85,13.87,13.78,13.82,56175.0
2016-07-27 15:00:00,13.82,13.9,13.82,13.89,42146.0,13.82,13.9,13.82,13.89,42146.0
2016-07-27 15:30:00,13.89,13.89,13.83,13.86,108731.0,13.89,13.89,13.83,13.86,108731.0
2016-07-28 09:30:00,13.79,13.85,13.71,13.74,53149.0,13.79,13.85,13.71,13.74,53149.0
2016-07-28 10:00:00,13.73,13.78,13.69,13.7,25044.0,13.73,13.78,13.69,13.7,25044.0
2016-07-28 10:30:00,13.71,13.73,13.66,13.67,20889.0,13.71,13.73,13.66,13.67,20889.0
2016-07-28 11:00:00,13.68,13.69,13.64,13.69,15737.0,13.68,13.69,13.64,13.69,15737.0
2016-07-28 11:30:00,13.69,13.71,13.66,13.67,38233.0,13.69,13.71,13.66,13.67,38233.0
2016-07-28 12:00:00,13.67,13.7,13.66,13.69,10800.0,13.67,13.7,13.66,13.69,10800.0
2016-07-28 12:30:00,13.69,13.71,13.67,13.7,14230.0,13.69,13.71,13.67,13.7,14230.0
2016-07-28 13:00:00,13.7,13.72,13.69,13.71,10621.0,13.7,13.72,13.69,13.71,10621.0
2016-07-28 13:30:00,13.71,13.71,13.67,13.69,14906.0,13.71,13.71,13.67,13.69,14906.0
2016-07-28 14:00:00,13.7,13.7,13.67,13.7,15300.0,13.7,13.7,13.67,13.7,15300.0
2016-07-28 14:30:00,13.69,13.7,13.67,13.68,20646.0,13.69,13.7,13.67,13.68,20646.0
2016-07-28 15:00:00,13.67,13.68,13.64,13.65,22433.0,13.67,13.68,13.64,13.65,22433.0
2016-07-28 15:30:00,13.64,13.69,13.64,13.68,87732.0,13.64,13.69,13.64,13.68,87732.0
2016-07-29 09:30:00,13.63,13.71,13.57,13.59,22385.0,13.63,13.71,13.57,13.59,22385.0
2016-07-29 10:00:00,13.58,13.61,13.53,13.56,17612.0,13.58,13.61,13.53,13.56,17612.0
2016-07-29 10:30:00,13.55,13.64,13.55,13.6,21526.0,13.55,13.64,13.55,13.6,21526.0
2016-07-29 11:00:00,13.6,13.66,13.58,13.63,22309.0,13.6,13.66,13.58,13.63,22309.0
2016-07-29 11:30:00,13.62,13.68,13.59,13.66,25385.0,13.62,13.68,13.59,13.66,25385.0
2016-07-29 12:00:00,13.66,13.68,13.62,13.62,12068.0,13.66,13.68,13.62,13.62,12068.0
2016-07-29 12:30:00,13.62,13.63,13.53,13.56,10873.0,13.62,13.63,13.53,13.56,10873.0
2016-07-29 13:00:00,13.55,13.57,13.49,13.57,17636.0,13.55,13.57,13.49,13.57,17636.0
2016-07-29 13:30:00,13.57,13.58,13.52,13.57,10911.0,13.57,13.58,13.52,13.57,10911.0
2016-07-29 14:00:00,13.57,13.57,13.53,13.57,10022.0,13.57,13.57,13.53,13.57,10022.0
2016-07-29 14:30:00,13.57,13.57,13.53,13.56,15390.0,13.57,13.57,13.53,13.56,15390.0
2016-07-29 15:00:00,13.56,13.58,13.53,13.57,27929.0,13.56,13.58,13.53,13.57,27929.0
2016-07-29 15:30:00,13.56,13.57,13.52,13.52,118524.0,13.56,13.57,13.52,13.52,118524.0
2016-08-01 09:30:00,13.57,13.65,13.51,13.65,19929.0,13.57,13.65,13.51,13.65,19929.0
2016-08-01 10:00:00,13.64,13.72,13.64,13.71,22326.0,13.64,13.72,13.64,13.71,22326.0
2016-08-01 10:30:00,13.71,13.73,13.67,13.73,15665.0,13.71,13.73,13.67,13.73,15665.0
2016-08-01 11:00:00,13.73,13.75,13.67,13.69,36783.0,13.73,13.75,13.67,13.69,36783.0
2016-08-01 11:30:00,13.7,13.73,13.63,13.71,30289.0,13.7,13.73,13.63,13.71,30289.0
2016-08-01 12:00:00,13.7,13.7,13.62,13.65,19171.0,13.7,13.7,13.62,13.65,19171.0
2016-08-01 12:30:00,13.65,13.65,13.59,13.61,14996.0,13.65,13.65,13.59,13.61,14996.0
2016-08-01 13:00:00,13.61,13.66,13.6,13.62,13185.0,13.61,13.66,13.6,13.62,13185.0
2016-08-01 13:30:00,13.63,13.66,13.62,13.66,15196.0,13.63,13.66,13.62,13.66,15196.0
2016-08-01 14:00:00,13.66,13.67,13.63,13.64,27338.0,13.66,13.67,13.63,13.64,27338.0
2016-08-01 14:30:00,13.63,13.69,13.63,13.69,20190.0,13.63,13.69,13.63,13.69,20190.0
2016-08-01 15:00:00,13.69,13.69,13.62,13.65,47693.0,13.69,13.69,13.62,13.65,47693.0
2016-08-01 15:30:00,13.65,13.69,13.62,13.67,121791.0,13.65,13.69,13.62,13.67,121791.0
2016-08-02 09:30:00,13.6,13.67,13.55,13.59,33253.0,13.6,13.67,13.55,13.59,33253.0
2016-08-02 10:00:00,13.57,13.57,13.47,13.49,13294.0,13.57,13.57,13.47,13.49,13294.0
2016-08-02 10:30:00,13.49,13.5,13.36,13.37,44650.0,13.49,13.5,13.36,13.37,44650.0
2016-08-02 11:00:00,13.37,13.41,13.36,13.4,22747.0,13.37,13.41,13.36,13.4,22747.0
2016-08-02 11:30:00,13.41,13.41,13.37,13.37,20561.0,13.41,13.41,13.37,13.37,20561.0
2016-08-02 12:00:00,13.36,13.36,13.33,13.35,11302.0,13.36,13.36,13.33,13.35,11302.0
2016-08-02 12:30:00,13.36,13.36,13.34,13.34,8863.0,13.36,13.36,13.34,13.34,8863.0
2016-08-02 13:00:00,13.34,13.35,13.29,13.3,16879.0,13.34,13.35,13.29,13.3,16879.0
2016-08-02 13:30:00,13.29,13.34,13.27,13.29,36666.0,13.29,13.34,13.27,13.29,36666.0
2016-08-02 14:00:00,13.29,13.3,13.27,13.28,54280.0,13.29,13.3,13.27,13.28,54280.0
2016-08-02 14:30:00,13.28,13.28,13.19,13.2,72454.0,13.28,13.28,13.19,13.2,72454.0
2016-08-02 15:00:00,13.21,13.23,13.19,13.19,39492.0,13.21,13.23,13.19,13.19,39492.0
2016-08-02 15:30:00,13.19,13.21,13.15,13.16,266300.0,13.19,13.21,13.15,13.16,266300.0
2016-08-03 09:30:00,13.16,13.25,13.06,13.23,28493.0,13.16,13.25,13.06,13.23,28493.0
2016-08-03 10:00:00,13.25,13.27,13.22,13.24,22481.0,13.25,13.27,13.22,13.24,22481.0
2016-08-03 10:30:00,13.24,13.26,13.19,13.21,32943.0,13.24,13.26,13.19,13.21,32943.0
2016-08-03 11:00:00,13.22,13.28,13.22,13.28,47329.0,13.22,13.28,13.22,13.28,47329.0
2016-08-03 11:30:00,13.28,13.38,13.27,13.38,24141.0,13.28,13.38,13.27,13.38,24141.0
2016-08-03 12:00:00,13.38,13.41,13.35,13.36,28504.0,13.38,13.41,13.35,13.36,28504.0
2016-08-03 12:30:00,13.36,13.39,13.34,13.38,10500.0,13.36,13.39,13.34,13.38,10500.0
2016-08-03 13:00:00,13.37,13.39,13.34,13.37,21471.0,13.37,13.39,13.34,13.37,21471.0
2016-08-03 13:30:00,13.37,13.4,13.36,13.39,14677.0,13.37,13.4,13.36,13.39,14677.0
2016-08-03 14:00:00,13.4,13.42,13.38,13.38,22256.0,13.4,13.42,13.38,13.38,22256.0
2016-08-03 14:30:00,13.38,13.39,13.35,13.37,11697.0,13.38,13.39,13.35,13.37,11697.0
2016-08-03 15:00:00,13.36,13.41,13.36,13.41,20335.0,13.36,13.41,13.36,13.41,20335.0
2016-08-03 15:30:00,13.41,13.43,13.36,13.42,68821.0,13.41,13.43,13.36,13.42,68821.0
2016-08-04 09:30:00,13.44,13.53,13.28,13.46,25372.0,13.44,13.53,13.28,13.46,25372.0
2016-08-04 10:00:00,13.43,13.44,13.39,13.39,10506.0,13.43,13.44,13.39,13.39,10506.0
2016-08-04 10:30:00,13.4,13.43,13.39,13.43,12140.0,13.4,13.43,13.39,13.43,12140.0
2016-08-04 11:00:00,13.43,13.46,13.42,13.46,5950.0,13.43,13.46,13.42,13.46,5950.0
2016-08-04 11:30:00,13.47,13.5,13.44,13.49,10513.0,13.47,13.5,13.44,13.49,10513.0
2016-08-04 12:00:00,13.49,13.5,13.46,13.46,5400.0,13.49,13.5,13.46,13.46,5400.0
2016-08-04 12:30:00,13.46,13.46,13.42,13.42,9100.0,13.46,13.46,13.42,13.42,9100.0
2016-08-04 13:00:00,13.42,13.43,13.38,13.41,6697.0,13.42,13.43,13.38,13.41,6697.0
2016-08-04 13:30:00,13.41,13.41,13.39,13.4,3100.0,13.41,13.41,13.39,13.4,3100.0
2016-08-04 14:00:00,13.42,13.43,13.41,13.42,8773.0,13.42,13.43,13.41,13.42,8773.0
2016-08-04 14:30:00,13.43,13.44,13.41,13.44,3560.0,13.43,13.44,13.41,13.44,3560.0
2016-08-04 15:00:00,13.44,13.44,13.41,13.44,7565.0,13.44,13.44,13.41,13.44,7565.0
2016-08-04 15:30:00,13.44,13.47,13.43,13.46,39060.0,13.44,13.47,13.43,13.46,39060.0
2016-08-05 09:30:00,13.46,13.69,13.32,13.62,31793.0,13.46,13.69,13.32,13.62,31793.0
2016-08-05 10:00:00,13.65,13.65,13.61,13.61,33453.0,13.65,13.65,13.61,13.61,33453.0
2016-08-05 10:30:00,13.62,13.67,13.61,13.65,29445.0,13.62,13.67,13.61,13.65,29445.0
2016-08-05 11:00:00,13.66,13.7,13.64,13.7,31211.0,13.66,13.7,13.64,13.7,31211.0
2016-08-05 11:30:00,13.69,13.72,13.66,13.66,59660.0,13.69,13.72,13.66,13.66,59660.0
2016-08-05 12:00:00,13.67,13.69,13.65,13.67,20975.0,13.67,13.69,13.65,13.67,20975.0
2016-08-05 12:30:00,13.67,13.74,13.67,13.72,14949.0,13.67,13.74,13.67,13.72,14949.0
2016-08-05 13:00:00,13.71,13.72,13.67,13.69,17441.0,13.71,13.72,13.67,13.69,17441.0
2016-08-05 13:30:00,13.7,13.71,13.68,13.7,21564.0,13.7,13.71,13.68,13.7,21564.0
2016-08-05 14:00:00,13.69,13.71,13.67,13.69,14086.0,13.69,13.71,13.67,13.69,14086.0
2016-08-05 14:30:00,13.69,13.7,13.68,13.68,8000.0,13.69,13.7,13.68,13.68,8000.0
2016-08-05 15:00:00,13.69,13.7,13.67,13.68,16537.0,13.69,13.7,13.67,13.68,16537.0
2016-08-05 15:30:00,13.68,13.69,13.65,13.66,61298.0,13.68,13.69,13.65,13.66,61298.0
2016-08-08 09:30:00,13.64,13.72,13.55,13.55,34625.0,13.64,13.72,13.55,13.55,34625.0
2016-08-08 10:00:00,13.55,13.6,13.53,13.53,16400.0,13.55,13.6,13.53,13.53,16400.0
2016-08-08 10:30:00,13.53,13.58,13.52,13.54,17200.0,13.53,13.58,13.52,13.54,17200.0
2016-08-08 11:00:00,13.54,13.61,13.47,13.61,34854.0,13.54,13.61,13.47,13.61,34854.0
2016-08-08 11:30:00,13.61,13.63,13.58,13.59,13944.0,13.61,13.63,13.58,13.59,13944.0
2016-08-08 12:00:00,13.59,13.6,13.56,13.59,7000.0,13.59,13.6,13.56,13.59,7000.0
2016-08-08 12:30:00,13.59,13.6,13.54,13.58,11476.0,13.59,13.6,13.54,13.58,11476.0
2016-08-08 13:00:00,13.57,13.57,13.53,13.57,8600.0,13.57,13.57,13.53,13.57,8600.0
2016-08-08 13:30:00,13.58,13.63,13.56,13.61,8197.0,13.58,13.63,13.56,13.61,8197.0
2016-08-08 14:00:00,13.61,13.61,13.57,13.6,12243.0,13.61,13.61,13.57,13.6,12243.0
2016-08-08 14:30:00,13.59,13.62,13.59,13.61,6883.0,13.59,13.62,13.59,13.61,6883.0
2016-08-08 15:00:00,13.6,13.61,13.59,13.61,8586.0,13.6,13.61,13.59,13.61,8586.0
2016-08-08 15:30:00,13.6,13.61,13.58,13.6,60872.0,13.6,13.61,13.58,13.6,60872.0
2016-08-09 09:30:00,13.6,13.78,13.58,13.76,21027.0,13.6,13.78,13.58,13.76,21027.0
2016-08-09 10:00:00,13.77,13.86,13.75,13.78,51764.0,13.77,13.86,13.75,13.78,51764.0
2016-08-09 10:30:00,13.78,13.82,13.76,13.76,20030.0,13.78,13.82,13.76,13.76,20030.0
2016-08-09 11:00:00,13.76,13.8,13.76,13.78,27724.0,13.76,13.8,13.76,13.78,27724.0
2016-08-09 11:30:00,13.78,13.78,13.73,13.74,10076.0,13.78,13.78,13.73,13.74,10076.0
2016-08-09 12:00:00,13.74,13.8,13.74,13.76,25525.0,13.74,13.8,13.74,13.76,25525.0
2016-08-09 12:30:00,13.76,13.79,13.75,13.76,11997.0,13.76,13.79,13.75,13.76,11997.0
2016-08-09 13:00:00,13.76,13.78,13.74,13.74,14352.0,13.76,13.78,13.74,13.74,14352.0
2016-08-09 13:30:00,13.75,13.75,13.72,13.73,8865.0,13.75,13.75,13.72,13.73,8865.0
2016-08-09 14:00:00,13.74,13.78,13.73,13.77,16050.0,13.74,13.78,13.73,13.77,16050.0
2016-08-09 14:30:00,13.77,13.79,13.76,13.78,16614.0,13.77,13.79,13.76,13.78,16614.0
2016-08-09 15:00:00,13.78,13.8,13.76,13.8,16455.0,13.78,13.8,13.76,13.8,16455.0
2016-08-09 15:30:00,13.8,13.82,13.77,13.8,94152.0,13.8,13.82,13.77,13.8,94152.0
2016-08-10 09:30:00,13.81,13.81,13.63,13.67,26644.0,13.81,13.81,13.63,13.67,26644.0
2016-08-10 10:00:00,13.66,13.66,13.55,13.55,20189.0,13.66,13.66,13.55,13.55,20189.0
2016-08-10 10:30:00,13.56,13.63,13.56,13.6,15304.0,13.56,13.63,13.56,13.6,15304.0
2016-08-10 11:00:00,13.59,13.6,13.48,13.5,27647.0,13.59,13.6,13.48,13.5,27647.0
2016-08-10 11:30:00,13.5,13.55,13.47,13.54,11056.0,13.5,13.55,13.47,13.54,11056.0
2016-08-10 12:00:00,13.54,13.58,13.54,13.56,22450.0,13.54,13.58,13.54,13.56,22450.0
2016-08-10 12:30:00,13.56,13.6,13.56,13.6,11313.0,13.56,13.6,13.56,13.6,11313.0
2016-08-10 13:00:00,13.6,13.64,13.6,13.63,9084.0,13.6,13.64,13.6,13.63,9084.0
2016-08-10 13:30:00,13.63,13.64,13.61,13.61,9411.0,13.63,13.64,13.61,13.61,9411.0
2016-08-10 14:00:00,13.62,13.62,13.58,13.59,8736.0,13.62,13.62,13.58,13.59,8736.0
2016-08-10 14:30:00,13.59,13.61,13.58,13.59,17734.0,13.59,13.61,13.58,13.59,17734.0
2016-08-10 15:00:00,13.59,13.64,13.58,13.6,21300.0,13.59,13.64,13.58,13.6,21300.0
2016-08-10 15:30:00,13.61,13.61,13.58,13.59,55760.0,13.61,13.61,13.58,13.59,55760.0
2016-08-11 09:30:00,13.6,13.6,13.46,13.57,14851.0,13.6,13.6,13.46,13.57,14851.0
2016-08-11 10:00:00,13.58,13.58,13.52,13.55,9159.0,13.58,13.58,13.52,13.55,9159.0
2016-08-11 10:30:00,13.55,13.56,13.52,13.54,14666.0,13.55,13.56,13.52,13.54,14666.0
2016-08-11 11:00:00,13.54,13.58,13.54,13.57,12254.0,13.54,13.58,13.54,13.57,12254.0
2016-08-11 11:30:00,13.57,13.64,13.56,13.64,16913.0,13.57,13.64,13.56,13.64,16913.0
2016-08-11 12:00:00,13.64,13.65,13.62,13.62,5888.0,13.64,13.65,13.62,13.62,5888.0
2016-08-11 12:30:00,13.63,13.64,13.63,13.63,4000.0,13.63,13.64,13.63,13.63,4000.0
2016-08-11 13:00:00,13.63,13.64,13.55,13.57,18286.0,13.63,13.64,13.55,13.57,18286.0
2016-08-11 13:30:00,13.58,13.64,13.57,13.62,11086.0,13.58,13.64,13.57,13.62,11086.0
2016-08-11 14:00:00,13.61,13.63,13.59,13.6,10400.0,13.61,13.63,13.59,13.6,10400.0
2016-08-11 14:30:00,13.59,13.6,13.54,13.56,16755.0,13.59,13.6,13.54,13.56,16755.0
2016-08-11 15:00:00,13.57,13.59,13.56,13.56,13086.0,13.57,13.59,13.56,13.56,13086.0
2016-08-11 15:30:00,13.57,13.59,13.56,13.57,54651.0,13.57,13.59,13.56,13.57,54651.0
2016-08-12 09:30:00,13.57,13.65,13.54,13.57,19960.0,13.57,13.65,13.54,13.57,19960.0
2016-08-12 10:00:00,13.57,13.64,13.55,13.62,18349.0,13.57,13.64,13.55,13.62,18349.0
2016-08-12 10:30:00,13.62,13.65,13.59,13.63,17488.0,13.62,13.65,13.59,13.63,17488.0
2016-08-12 11:00:00,13.63,13.66,13.62,13.65,12351.0,13.63,13.66,13.62,13.65,12351.0
2016-08-12 11:30:00,13.66,13.67,13.61,13.61,10304.0,13.66,13.67,13.61,13.61,10304.0
2016-08-12 12:00:00,13.62,13.64,13.6,13.62,19129.0,13.62,13.64,13.6,13.62,19129.0
2016-08-12 12:30:00,13.62,13.62,13.58,13.6,10838.0,13.62,13.62,13.58,13.6,10838.0
2016-08-12 13:00:00,13.6,13.61,13.56,13.61,41404.0,13.6,13.61,13.56,13.61,41404.0
2016-08-12 13:30:00,13.61,13.61,13.57,13.57,9976.0,13.61,13.61,13.57,13.57,9976.0
2016-08-12 14:00:00,13.57,13.58,13.56,13.58,11381.0,13.57,13.58,13.56,13.58,11381.0
2016-08-12 14:30:00,13.57,13.59,13.56,13.59,21755.0,13.57,13.59,13.56,13.59,21755.0
2016-08-12 15:00:00,13.6,13.63,13.59,13.59,39399.0,13.6,13.63,13.59,13.59,39399.0
2016-08-12 15:30:00,13.59,13.62,13.59,13.6,47836.0,13.59,13.62,13.59,13.6,47836.0
2016-08-15 09:30:00,13.6,13.72,13.55,13.68,29654.0,13.6,13.72,13.55,13.68,29654.0
2016-08-15 10:00:00,13.69,13.77,13.69,13.77,31857.0,13.69,13.77,13.69,13.77,31857.0
2016-08-15 10:30:00,13.78,13.82,13.76,13.82,14792.0,13.78,13.82,13.76,13.82,14792.0
2016-08-15 11:00:00,13.83,13.85,13.77,13.78,66675.0,13.83,13.85,13.77,13.78,66675.0
2016-08-15 11:30:00,13.78,13.82,13.77,13.79,23710.0,13.78,13.82,13.77,13.79,23710.0
2016-08-15 12:00:00,13.78,13.79,13.76,13.78,8544.0,13.78,13.79,13.76,13.78,8544.0
2016-08-15 12:30:00,13.78,13.81,13.76,13.77,29476.0,13.78,13.81,13.76,13.77,29476.0
2016-08-15 13:00:00,13.77,13.77,13.75,13.75,10200.0,13.77,13.77,13.75,13.75,10200.0
2016-08-15 13:30:00,13.76,13.77,13.75,13.76,18846.0,13.76,13.77,13.75,13.76,18846.0
2016-08-15 14:00:00,13.75,13.77,13.72,13.73,21347.0,13.75,13.77,13.72,13.73,21347.0
2016-08-15 14:30:00,13.73,13.75,13.72,13.72,17855.0,13.73,13.75,13.72,13.72,17855.0
2016-08-15 15:00:00,13.73,13.74,13.72,13.73,13097.0,13.73,13.74,13.72,13.73,13097.0
2016-08-15 15:30:00,13.73,13.73,13.71,13.72,59734.0,13.73,13.73,13.71,13.72,59734.0
2016-08-16 09:30:00,13.71,13.78,13.6,13.62,26680.0,13.71,13.78,13.6,13.62,26680.0
2016-08-16 10:00:00,13.61,13.64,13.55,13.56,32074.0,13.61,13.64,13.55,13.56,32074.0
2016-08-16 10:30:00,13.55,13.63,13.55,13.63,25130.0,13.55,13.63,13.55,13.63,25130.0
2016-08-16 11:00:00,13.62,13.62,13.58,13.58,19118.0,13.62,13.62,13.58,13.58,19118.0
2016-08-16 11:30:00,13.58,13.61,13.55,13.57,27634.0,13.58,13.61,13.55,13.57,27634.0
2016-08-16 12:00:00,13.57,13.57,13.53,13.53,20900.0,13.57,13.57,13.53,13.53,20900.0
2016-08-16 12:30:00,13.53,13.55,13.51,13.54,13529.0,13.53,13.55,13.51,13.54,13529.0
2016-08-16 13:00:00,13.55,13.6,13.54,13.59,22640.0,13.55,13.6,13.54,13.59,22640.0
2016-08-16 13:30:00,13.6,13.6,13.56,13.56,11240.0,13.6,13.6,13.56,13.56,11240.0
2016-08-16 14:00:00,13.57,13.59,13.56,13.56,15129.0,13.57,13.59,13.56,13.56,15129.0
2016-08-16 14:30:00,13.57,13.59,13.54,13.59,16300.0,13.57,13.59,13.54,13.59,16300.0
2016-08-16 15:00:00,13.59,13.59,13.56,13.56,14658.0,13.59,13.59,13.56,13.56,14658.0
2016-08-16 15:30:00,13.56,13.58,13.54,13.55,98062.0,13.56,13.58,13.54,13.55,98062.0
2016-08-17 09:30:00,13.53,13.56,13.43,13.53,9362.0,13.53,13.56,13.43,13.53,9362.0
2016-08-17 10:00:00,13.53,13.56,13.52,13.54,13022.0,13.53,13.56,13.52,13.54,13022.0
2016-08-17 10:30:00,13.54,13.54,13.48,13.51,11763.0,13.54,13.54,13.48,13.51,11763.0
2016-08-17 11:00:00,13.51,13.51,13.48,13.48,13866.0,13.51,13.51,13.48,13.48,13866.0
2016-08-17 11:30:00,13.47,13.47,13.43,13.45,14019.0,13.47,13.47,13.43,13.45,14019.0
2016-08-17 12:00:00,13.46,13.51,13.46,13.51,29911.0,13.46,13.51,13.46,13.51,29911.0
2016-08-17 12:30:00,13.51,13.55,13.5,13.54,17663.0,13.51,13.55,13.5,13.54,17663.0
2016-08-17 13:00:00,13.54,13.54,13.49,13.5,13800.0,13.54,13.54,13.49,13.5,13800.0
2016-08-17 13:30:00,13.5,13.51,13.46,13.47,16054.0,13.5,13.51,13.46,13.47,16054.0
2016-08-17 14:00:00,13.47,13.53,13.46,13.53,33429.0,13.47,13.53,13.46,13.53,33429.0
2016-08-17 14:30:00,13.52,13.53,13.49,13.49,18773.0,13.52,13.53,13.49,13.49,18773.0
2016-08-17 15:00:00,13.48,13.5,13.46,13.5,9796.0,13.48,13.5,13.46,13.5,9796.0
2016-08-17 15:30:00,13.5,13.53,13.48,13.5,87236.0,13.5,13.53,13.48,13.5,87236.0
2016-08-18 09:30:00,13.51,13.74,13.51,13.56,8403.0,13.51,13.74,13.51,13.56,8403.0
2016-08-18 10:00:00,13.55,13.58,13.54,13.54,13809.0,13.55,13.58,13.54,13.54,13809.0
2016-08-18 10:30:00,13.54,13.56,13.51,13.54,28622.0,13.54,13.56,13.51,13.54,28622.0
2016-08-18 11:00:00,13.54,13.58,13.51,13.57,12536.0,13.54,13.58,13.51,13.57,12536.0
2016-08-18 11:30:00,13.58,13.58,13.55,13.55,16700.0,13.58,13.58,13.55,13.55,16700.0
2016-08-18 12:00:00,13.55,13.55,13.5,13.51,40068.0,13.55,13.55,13.5,13.51,40068.0
2016-08-18 12:30:00,13.5,13.54,13.49,13.5,19549.0,13.5,13.54,13.49,13.5,19549.0
2016-08-18 13:00:00,13.51,13.55,13.51,13.51,12895.0,13.51,13.55,13.51,13.51,12895.0
2016-08-18 13:30:00,13.52,13.53,13.51,13.53,24577.0,13.52,13.53,13.51,13.53,24577.0
2016-08-18 14:00:00,13.53,13.53,13.5,13.51,16761.0,13.53,13.53,13.5,13.51,16761.0
2016-08-18 14:30:00,13.51,13.52,13.5,13.51,16209.0,13.51,13.52,13.5,13.51,16209.0
2016-08-18 15:00:00,13.51,13.55,13.51,13.54,17028.0,13.51,13.55,13.51,13.54,17028.0
2016-08-18 15:30:00,13.54,13.56,13.52,13.56,91140.0,13.54,13.56,13.52,13.56,91140.0
2016-08-19 09:30:00,13.55,13.68,13.44,13.6,72740.0,13.55,13.68,13.44,13.6,72740.0
2016-08-19 10:00:00,13.6,13.8,13.59,13.8,68690.0,13.6,13.8,13.59,13.8,68690.0
2016-08-19 10:30:00,13.79,13.85,13.77,13.82,30896.0,13.79,13.85,13.77,13.82,30896.0
2016-08-19 11:00:00,13.83,13.85,13.8,13.84,29268.0,13.83,13.85,13.8,13.84,29268.0
2016-08-19 11:30:00,13.84,13.85,13.82,13.85,21334.0,13.84,13.85,13.82,13.85,21334.0
2016-08-19 12:00:00,13.85,13.87,13.77,13.81,60995.0,13.85,13.87,13.77,13.81,60995.0
2016-08-19 12:30:00,13.82,13.83,13.8,13.81,12272.0,13.82,13.83,13.8,13.81,12272.0
2016-08-19 13:00:00,13.81,13.81,13.76,13.78,9600.0,13.81,13.81,13.76,13.78,9600.0
2016-08-19 13:30:00,13.78,13.82,13.77,13.81,14094.0,13.78,13.82,13.77,13.81,14094.0
2016-08-19 14:00:00,13.82,13.83,13.81,13.83,12660.0,13.82,13.83,13.81,13.83,12660.0
2016-08-19 14:30:00,13.83,13.85,13.83,13.84,10827.0,13.83,13.85,13.83,13.84,10827.0
2016-08-19 15:00:00,13.84,13.89,13.84,13.87,21152.0,13.84,13.89,13.84,13.87,21152.0
2016-08-19 15:30:00,13.87,13.87,13.82,13.84,77546.0,13.87,13.87,13.82,13.84,77546.0
2016-08-22 09:30:00,13.78,13.79,13.56,13.76,24937.0,13.78,13.79,13.56,13.76,24937.0
2016-08-22 10:00:00,13.76,13.9,13.73,13.9,33252.0,13.76,13.9,13.73,13.9,33252.0
2016-08-22 10:30:00,13.9,14.0,13.88,13.98,127317.0,13.9,14.0,13.88,13.98,127317.0
2016-08-22 11:00:00,13.96,14.0,13.91,13.92,51180.0,13.96,14.0,13.91,13.92,51180.0
2016-08-22 11:30:00,13.91,13.94,13.9,13.92,26500.0,13.91,13.94,13.9,13.92,26500.0
2016-08-22 12:00:00,13.92,13.97,13.91,13.96,25637.0,13.92,13.97,13.91,13.96,25637.0
2016-08-22 12:30:00,13.96,13.99,13.91,13.94,22514.0,13.96,13.99,13.91,13.94,22514.0
2016-08-22 13:00:00,13.93,13.97,13.92,13.94,16787.0,13.93,13.97,13.92,13.94,16787.0
2016-08-22 13:30:00,13.93,13.96,13.92,13.95,12428.0,13.93,13.96,13.92,13.95,12428.0
2016-08-22 14:00:00,13.95,13.96,13.94,13.95,9948.0,13.95,13.96,13.94,13.95,9948.0
2016-08-22 14:30:00,13.94,13.95,13.93,13.95,7445.0,13.94,13.95,13.93,13.95,7445.0
2016-08-22 15:00:00,13.95,13.96,13.93,13.93,14072.0,13.95,13.96,13.93,13.93,14072.0
2016-08-22 15:30:00,13.94,13.96,13.92,13.93,88183.0,13.94,13.96,13.92,13.93,88183.0
2016-08-23 09:30:00,14.0,14.08,13.93,13.96,160334.0,14.0,14.08,13.93,13.96,160334.0
2016-08-23 10:00:00,13.97,13.98,13.95,13.98,21352.0,13.97,13.98,13.95,13.98,21352.0
2016-08-23 10:30:00,13.98,14.01,13.95,13.96,22386.0,13.98,14.01,13.95,13.96,22386.0
2016-08-23 11:00:00,13.96,13.97,13.82,13.87,38064.0,13.96,13.97,13.82,13.87,38064.0
2016-08-23 11:30:00,13.87,13.93,13.86,13.91,17264.0,13.87,13.93,13.86,13.91,17264.0
2016-08-23 12:00:00,13.9,13.91,13.87,13.89,10108.0,13.9,13.91,13.87,13.89,10108.0
2016-08-23 12:30:00,13.9,13.9,13.86,13.87,14841.0,13.9,13.9,13.86,13.87,14841.0
2016-08-23 13:00:00,13.86,13.88,13.82,13.88,22447.0,13.86,13.88,13.82,13.88,22447.0
2016-08-23 13:30:00,13.87,13.88,13.87,13.87,7101.0,13.87,13.88,13.87,13.87,7101.0
2016-08-23 14:00:00,13.87,13.88,13.84,13.85,33176.0,13.87,13.88,13.84,13.85,33176.0
2016-08-23 14:30:00,13.84,13.85,13.83,13.84,7601.0,13.84,13.85,13.83,13.84,7601.0
2016-08-23 15:00:00,13.83,13.84,13.77,13.78,28700.0,13.83,13.84,13.77,13.78,28700.0
2016-08-23 15:30:00,13.77,13.79,13.75,13.77,128088.0,13.77,13.79,13.75,13.77,128088.0
2016-08-24 09:30:00,13.82,13.85,13.78,13.82,15873.0,13.82,13.85,13.78,13.82,15873.0
2016-08-24 10:00:00,13.82,13.88,13.81,13.83,132036.0,13.82,13.88,13.81,13.83,132036.0
2016-08-24 10:30:00,13.83,13.84,13.73,13.82,26136.0,13.83,13.84,13.73,13.82,26136.0
2016-08-24 11:00:00,13.84,13.85,13.79,13.8,12322.0,13.84,13.85,13.79,13.8,12322.0
2016-08-24 11:30:00,13.81,13.82,13.77,13.81,10425.0,13.81,13.82,13.77,13.81,10425.0
2016-08-24 12:00:00,13.81,13.85,13.8,13.85,19404.0,13.81,13.85,13.8,13.85,19404.0
2016-08-24 12:30:00,13.85,13.86,13.84,13.85,21710.0,13.85,13.86,13.84,13.85,21710.0
2016-08-24 13:00:00,13.85,13.86,13.83,13.84,7867.0,13.85,13.86,13.83,13.84,7867.0
2016-08-24 13:30:00,13.84,13.84,13.77,13.78,17200.0,13.84,13.84,13.77,13.78,17200.0
2016-08-24 14:00:00,13.78,13.8,13.77,13.8,14180.0,13.78,13.8,13.77,13.8,14180.0
2016-08-24 14:30:00,13.8,13.8,13.76,13.77,13021.0,13.8,13.8,13.76,13.77,13021.0
2016-08-24 15:00:00,13.77,13.77,13.7,13.7,39633.0,13.77,13.77,13.7,13.7,39633.0
2016-08-24 15:30:00,13.71,13.73,13.67,13.72,79785.0,13.71,13.73,13.67,13.72,79785.0
2016-08-25 09:30:00,13.65,13.75,13.56,13.72,22356.0,13.65,13.75,13.56,13.72,22356.0
2016-08-25 10:00:00,13.73,13.89,13.73,13.89,23594.0,13.73,13.89,13.73,13.89,23594.0
2016-08-25 10:30:00,13.88,13.91,13.85,13.91,16485.0,13.88,13.91,13.85,13.91,16485.0
2016-08-25 11:00:00,13.91,14.0,13.91,13.98,22692.0,13.91,14.0,13.91,13.98,22692.0
2016-08-25 11:30:00,13.99,14.01,13.95,13.98,20664.0,13.99,14.01,13.95,13.98,20664.0
2016-08-25 12:00:00,13.99,14.0,13.92,13.93,9664.0,13.99,14.0,13.92,13.93,9664.0
2016-08-25 12:30:00,13.93,13.98,13.93,13.96,6018.0,13.93,13.98,13.93,13.96,6018.0
2016-08-25 13:00:00,13.97,13.99,13.96,13.97,14104.0,13.97,13.99,13.96,13.97,14104.0
2016-08-25 13:30:00,13.97,13.99,13.94,13.96,51460.0,13.97,13.99,13.94,13.96,51460.0
2016-08-25 14:00:00,13.96,13.98,13.95,13.97,14558.0,13.96,13.98,13.95,13.97,14558.0
2016-08-25 14:30:00,13.97,13.98,13.94,13.95,7152.0,13.97,13.98,13.94,13.95,7152.0
2016-08-25 15:00:00,13.95,13.96,13.93,13.95,9937.0,13.95,13.96,13.93,13.95,9937.0
2016-08-25 15:30:00,13.95,13.95,13.87,13.9,62525.0,13.95,13.95,13.87,13.9,62525.0
2016-08-26 09:30:00,13.95,13.98,13.81,13.94,11269.0,13.95,13.98,13.81,13.94,11269.0
2016-08-26 10:00:00,13.94,13.99,13.89,13.98,21971.0,13.94,13.99,13.89,13.98,21971.0
2016-08-26 10:30:00,13.99,14.0,13.93,13.93,17837.0,13.99,14.0,13.93,13.93,17837.0
2016-08-26 11:00:00,13.94,13.99,13.92,13.98,18500.0,13.94,13.99,13.92,13.98,18500.0
2016-08-26 11:30:00,13.98,13.99,13.88,13.91,34119.0,13.98,13.99,13.88,13.91,34119.0
2016-08-26 12:00:00,13.9,13.9,13.8,13.85,13620.0,13.9,13.9,13.8,13.85,13620.0
2016-08-26 12:30:00,13.85,13.9,13.83,13.9,12900.0,13.85,13.9,13.83,13.9,12900.0
2016-08-26 13:00:00,13.88,13.9,13.84,13.86,8522.0,13.88,13.9,13.84,13.86,8522.0
2016-08-26 13:30:00,13.86,13.88,13.84,13.84,13264.0,13.86,13.88,13.84,13.84,13264.0
2016-08-26 14:00:00,13.85,13.88,13.82,13.83,9528.0,13.85,13.88,13.82,13.83,9528.0
2016-08-26 14:30:00,13.82,13.84,13.82,13.83,6600.0,13.82,13.84,13.82,13.83,6600.0
2016-08-26 15:00:00,13.84,13.89,13.81,13.88,14904.0,13.84,13.89,13.81,13.88,14904.0
2016-08-26 15:30:00,13.88,13.91,13.88,13.91,45378.0,13.88,13.91,13.88,13.91,45378.0
2016-08-29 09:30:00,13.89,13.99,13.89,13.98,9833.0,13.89,13.99,13.89,13.98,9833.0
2016-08-29 10:00:00,13.96,13.99,13.92,13.92,14365.0,13.96,13.99,13.92,13.92,14365.0
2016-08-29 10:30:00,13.92,13.93,13.9,13.91,8272.0,13.92,13.93,13.9,13.91,8272.0
2016-08-29 11:00:00,13.92,13.94,13.91,13.93,9547.0,13.92,13.94,13.91,13.93,9547.0
2016-08-29 11:30:00,13.93,13.93,13.9,13.91,20841.0,13.93,13.93,13.9,13.91,20841.0
2016-08-29 12:00:00,13.9,13.94,13.89,13.91,12632.0,13.9,13.94,13.89,13.91,12632.0
2016-08-29 12:30:00,13.91,13.93,13.91,13.93,2900.0,13.91,13.93,13.91,13.93,2900.0
2016-08-29 13:00:00,13.93,13.94,13.92,13.93,9524.0,13.93,13.94,13.92,13.93,9524.0
2016-08-29 13:30:00,13.93,13.93,13.91,13.92,9197.0,13.93,13.93,13.91,13.92,9197.0
2016-08-29 14:00:00,13.93,13.93,13.89,13.89,15363.0,13.93,13.93,13.89,13.89,15363.0
2016-08-29 14:30:00,13.89,13.9,13.82,13.87,22755.0,13.89,13.9,13.82,13.87,22755.0
2016-08-29 15:00:00,13.86,13.88,13.81,13.82,22700.0,13.86,13.88,13.81,13.82,22700.0
2016-08-29 15:30:00,13.82,13.82,13.75,13.79,128826.0,13.82,13.82,13.75,13.79,128826.0
2016-08-30 09:30:00,13.82,13.95,13.8,13.94,20839.0,13.82,13.95,13.8,13.94,20839.0
2016-08-30 10:00:00,13.95,13.99,13.88,13.93,27189.0,13.95,13.99,13.88,13.93,27189.0
2016-08-30 10:30:00,13.93,13.96,13.87,13.95,22697.0,13.93,13.96,13.87,13.95,22697.0
2016-08-30 11:00:00,13.95,13.99,13.94,13.97,42098.0,13.95,13.99,13.94,13.97,42098.0
2016-08-30 11:30:00,13.97,13.99,13.94,13.98,13518.0,13.97,13.99,13.94,13.98,13518.0
2016-08-30 12:00:00,13.98,13.99,13.96,13.98,25747.0,13.98,13.99,13.96,13.98,25747.0
2016-08-30 12:30:00,13.98,13.99,13.96,13.97,11350.0,13.98,13.99,13.96,13.97,11350.0
2016-08-30 13:00:00,13.97,13.99,13.95,13.97,11691.0,13.97,13.99,13.95,13.97,11691.0
2016-08-30 13:30:00,13.97,13.97,13.92,13.96,18964.0,13.97,13.97,13.92,13.96,18964.0
2016-08-30 14:00:00,13.96,13.96,13.91,13.92,18572.0,13.96,13.96,13.91,13.92,18572.0
2016-08-30 14:30:00,13.92,13.92,13.88,13.89,17255.0,13.92,13.92,13.88,13.89,17255.0
2016-08-30 15:00:00,13.89,13.92,13.88,13.9,14493.0,13.89,13.92,13.88,13.9,14493.0
2016-08-30 15:30:00,13.9,13.92,13.86,13.91,78256.0,13.9,13.92,13.86,13.91,78256.0
2016-08-31 09:30:00,13.93,14.0,13.88,13.88,29096.0,13.93,14.0,13.88,13.88,29096.0
2016-08-31 10:00:00,13.9,13.93,13.83,13.84,27812.0,13.9,13.93,13.83,13.84,27812.0
2016-08-31 10:30:00,13.83,13.87,13.82,13.86,14690.0,13.83,13.87,13.82,13.86,14690.0
2016-08-31 11:00:00,13.85,13.9,13.84,13.87,31856.0,13.85,13.9,13.84,13.87,31856.0
2016-08-31 11:30:00,13.88,13.88,13.84,13.84,18958.0,13.88,13.88,13.84,13.84,18958.0
2016-08-31 12:00:00,13.84,13.85,13.82,13.84,11300.0,13.84,13.85,13.82,13.84,11300.0
2016-08-31 12:30:00,13.84,13.86,13.8,13.85,34532.0,13.84,13.86,13.8,13.85,34532.0
2016-08-31 13:00:00,13.85,13.89,13.84,13.88,15256.0,13.85,13.89,13.84,13.88,15256.0
2016-08-31 13:30:00,13.87,13.88,13.84,13.86,15967.0,13.87,13.88,13.84,13.86,15967.0
2016-08-31 14:00:00,13.87,13.9,13.86,13.86,18470.0,13.87,13.9,13.86,13.86,18470.0
2016-08-31 14:30:00,13.86,13.87,13.8,13.8,15072.0,13.86,13.87,13.8,13.8,15072.0
2016-08-31 15:00:00,13.81,13.85,13.79,13.85,34207.0,13.81,13.85,13.79,13.85,34207.0
2016-08-31 15:30:00,13.85,13.87,13.82,13.82,92916.0,13.85,13.87,13.82,13.82,92916.0
2016-09-01 09:30:00,13.97,14.02,13.87,13.98,131415.0,13.97,14.02,13.87,13.98,131415.0
2016-09-01 10:00:00,13.96,13.99,13.92,13.93,60150.0,13.96,13.99,13.92,13.93,60150.0
2016-09-01 10:30:00,13.92,13.96,13.89,13.94,682509.0,13.92,13.96,13.89,13.94,682509.0
2016-09-01 11:00:00,13.94,14.17,13.92,14.17,136818.0,13.94,14.17,13.92,14.17,136818.0
2016-09-01 11:30:00,14.16,14.32,14.1,14.3,114180.0,14.16,14.32,14.1,14.3,114180.0
2016-09-01 12:00:00,14.31,14.4,14.31,14.36,103995.0,14.31,14.4,14.31,14.36,103995.0
2016-09-01 12:30:00,14.36,14.43,14.28,14.31,123244.0,14.36,14.43,14.28,14.31,123244.0
2016-09-01 13:00:00,14.3,14.35,14.29,14.29,63168.0,14.3,14.35,14.29,14.29,63168.0
2016-09-01 13:30:00,14.29,14.35,14.29,14.35,49626.0,14.29,14.35,14.29,14.35,49626.0
2016-09-01 14:00:00,14.35,14.5,14.34,14.47,86869.0,14.35,14.5,14.34,14.47,86869.0
2016-09-01 14:30:00,14.48,14.48,14.37,14.43,175025.0,14.48,14.48,14.37,14.43,175025.0
2016-09-01 15:00:00,14.43,14.43,14.37,14.4,186251.0,14.43,14.43,14.37,14.4,186251.0
2016-09-01 15:30:00,14.4,14.42,14.34,14.4,267200.0,14.4,14.42,14.34,14.4,267200.0
2016-09-02 09:30:00,14.5,14.5,14.15,14.28,56722.0,14.5,14.5,14.15,14.28,56722.0
2016-09-02 10:00:00,14.28,14.35,14.27,14.31,37785.0,14.28,14.35,14.27,14.31,37785.0
2016-09-02 10:30:00,14.32,14.36,14.28,14.34,17870.0,14.32,14.36,14.28,14.34,17870.0
2016-09-02 11:00:00,14.35,14.37,14.31,14.32,22535.0,14.35,14.37,14.31,14.32,22535.0
2016-09-02 11:30:00,14.31,14.36,14.26,14.3,50656.0,14.31,14.36,14.26,14.3,50656.0
2016-09-02 12:00:00,14.29,14.32,14.27,14.31,22948.0,14.29,14.32,14.27,14.31,22948.0
2016-09-02 12:30:00,14.31,14.33,14.28,14.31,21586.0,14.31,14.33,14.28,14.31,21586.0
2016-09-02 13:00:00,14.31,14.34,14.28,14.3,17986.0,14.31,14.34,14.28,14.3,17986.0
2016-09-02 13:30:00,14.31,14.31,14.17,14.24,80539.0,14.31,14.31,14.17,14.24,80539.0
2016-09-02 14:00:00,14.24,14.31,14.23,14.29,28174.0,14.24,14.31,14.23,14.29,28174.0
2016-09-02 14:30:00,14.28,14.31,14.25,14.31,33226.0,14.28,14.31,14.25,14.31,33226.0
2016-09-02 15:00:00,14.31,14.34,14.29,14.34,38303.0,14.31,14.34,14.29,14.34,38303.0
2016-09-02 15:30:00,14.34,14.36,14.32,14.36,118143.0,14.34,14.36,14.32,14.36,118143.0
2016-09-06 09:30:00,14.37,14.47,14.26,14.37,57036.0,14.37,14.47,14.26,14.37,57036.0
2016-09-06 10:00:00,14.36,14.37,14.3,14.32,34642.0,14.36,14.37,14.3,14.32,34642.0
2016-09-06 10:30:00,14.33,14.36,14.28,14.29,24965.0,14.33,14.36,14.28,14.29,24965.0
2016-09-06 11:00:00,14.29,14.35,14.28,14.33,17880.0,14.29,14.35,14.28,14.33,17880.0
2016-09-06 11:30:00,14.33,14.35,14.27,14.29,36757.0,14.33,14.35,14.27,14.29,36757.0
2016-09-06 12:00:00,14.29,14.33,14.27,14.3,16175.0,14.29,14.33,14.27,14.3,16175.0
2016-09-06 12:30:00,14.3,14.32,14.27,14.28,14020.0,14.3,14.32,14.27,14.28,14020.0
2016-09-06 13:00:00,14.28,14.31,14.27,14.29,19973.0,14.28,14.31,14.27,14.29,19973.0
2016-09-06 13:30:00,14.29,14.37,14.27,14.31,74988.0,14.29,14.37,14.27,14.31,74988.0
2016-09-06 14:00:00,14.31,14.33,14.28,14.33,21634.0,14.31,14.33,14.28,14.33,21634.0
2016-09-06 14:30:00,14.33,14.35,14.31,14.33,17325.0,14.33,14.35,14.31,14.33,17325.0
2016-09-06 15:00:00,14.34,14.39,14.33,14.37,37343.0,14.34,14.39,14.33,14.37,37343.0
2016-09-06 15:30:00,14.38,14.42,14.37,14.42,122233.0,14.38,14.42,14.37,14.42,122233.0
2016-09-07 09:30:00,14.37,14.37,13.9,13.95,149264.0,14.37,14.37,13.9,13.95,149264.0
2016-09-07 10:00:00,13.94,13.96,13.82,13.84,457393.0,13.94,13.96,13.82,13.84,457393.0
2016-09-07 10:30:00,13.83,13.85,13.63,13.67,424103.0,13.83,13.85,13.63,13.67,424103.0
2016-09-07 11:00:00,13.66,13.71,13.53,13.57,159589.0,13.66,13.71,13.53,13.57,159589.0
2016-09-07 11:30:00,13.56,13.56,13.28,13.42,517285.0,13.56,13.56,13.28,13.42,517285.0
2016-09-07 12:00:00,13.41,13.43,13.31,13.36,222340.0,13.41,13.43,13.31,13.36,222340.0
2016-09-07 12:30:00,13.36,13.52,13.35,13.47,136572.0,13.36,13.52,13.35,13.47,136572.0
2016-09-07 13:00:00,13.46,13.46,13.36,13.43,138194.0,13.46,13.46,13.36,13.43,138194.0
2016-09-07 13:30:00,13.42,13.62,13.41,13.61,96041.0,13.42,13.62,13.41,13.61,96041.0
2016-09-07 14:00:00,13.6,13.69,13.57,13.65,62768.0,13.6,13.69,13.57,13.65,62768.0
2016-09-07 14:30:00,13.64,13.67,13.61,13.62,31874.0,13.64,13.67,13.61,13.62,31874.0
2016-09-07 15:00:00,13.61,13.66,13.6,13.61,77707.0,13.61,13.66,13.6,13.61,77707.0
2016-09-07 15:30:00,13.61,13.61,13.53,13.6,235137.0,13.61,13.61,13.53,13.6,235137.0
2016-09-08 09:30:00,13.51,13.55,13.36,13.51,41826.0,13.51,13.55,13.36,13.51,41826.0
2016-09-08 10:00:00,13.51,13.53,13.45,13.5,37855.0,13.51,13.53,13.45,13.5,37855.0
2016-09-08 10:30:00,13.49,13.54,13.38,13.4,51947.0,13.49,13.54,13.38,13.4,51947.0
2016-09-08 11:00:00,13.39,13.52,13.39,13.46,97463.0,13.39,13.52,13.39,13.46,97463.0
2016-09-08 11:30:00,13.47,13.48,13.42,13.46,31025.0,13.47,13.48,13.42,13.46,31025.0
2016-09-08 12:00:00,13.46,13.47,13.43,13.44,31404.0,13.46,13.47,13.43,13.44,31404.0
2016-09-08 12:30:00,13.44,13.46,13.41,13.46,25127.0,13.44,13.46,13.41,13.46,25127.0
2016-09-08 13:00:00,13.46,13.48,13.41,13.43,23228.0,13.46,13.48,13.41,13.43,23228.0
2016-09-08 13:30:00,13.43,13.44,13.39,13.44,33652.0,13.43,13.44,13.39,13.44,33652.0
2016-09-08 14:00:00,13.44,13.45,13.41,13.42,32318.0,13.44,13.45,13.41,13.42,32318.0
2016-09-08 14:30:00,13.41,13.43,13.4,13.42,25821.0,13.41,13.43,13.4,13.42,25821.0
2016-09-08 15:00:00,13.42,13.44,13.41,13.43,41433.0,13.42,13.44,13.41,13.43,41433.0
2016-09-08 15:30:00,13.43,13.46,13.42,13.45,194281.0,13.43,13.46,13.42,13.45,194281.0
2016-09-09 09:30:00,13.33,13.46,13.13,13.42,43757.0,13.33,13.46,13.13,13.42,43757.0
2016-09-09 10:00:00,13.41,13.46,13.38,13.41,70798.0,13.41,13.46,13.38,13.41,70798.0
2016-09-09 10:30:00,13.4,13.42,13.32,13.34,43076.0,13.4,13.42,13.32,13.34,43076.0
2016-09-09 11:00:00,13.33,13.33,13.21,13.22,323985.0,13.33,13.33,13.21,13.22,323985.0
2016-09-09 11:30:00,13.21,13.23,13.12,13.13,49613.0,13.21,13.23,13.12,13.13,49613.0
2016-09-09 12:00:00,13.13,13.2,13.12,13.2,46714.0,13.13,13.2,13.12,13.2,46714.0
2016-09-09 12:30:00,13.2,13.23,13.17,13.23,54483.0,13.2,13.23,13.17,13.23,54483.0
2016-09-09 13:00:00,13.22,13.23,13.16,13.16,55505.0,13.22,13.23,13.16,13.16,55505.0
2016-09-09 13:30:00,13.17,13.17,13.08,13.11,124176.0,13.17,13.17,13.08,13.11,124176.0
2016-09-09 14:00:00,13.12,13.12,13.05,13.09,76017.0,13.12,13.12,13.05,13.09,76017.0
2016-09-09 14:30:00,13.09,13.18,13.08,13.17,47581.0,13.09,13.18,13.08,13.17,47581.0
2016-09-09 15:00:00,13.17,13.18,13.13,13.17,61459.0,13.17,13.18,13.13,13.17,61459.0
2016-09-09 15:30:00,13.18,13.18,13.1,13.1,180262.0,13.18,13.18,13.1,13.1,180262.0
2016-09-12 09:30:00,13.05,13.1,12.91,13.07,49939.0,13.05,13.1,12.91,13.07,49939.0
2016-09-12 10:00:00,13.07,13.16,13.05,13.12,93639.0,13.07,13.16,13.05,13.12,93639.0
2016-09-12 10:30:00,13.13,13.13,13.05,13.1,43325.0,13.13,13.13,13.05,13.1,43325.0
2016-09-12 11:00:00,13.09,13.11,13.04,13.08,39206.0,13.09,13.11,13.04,13.08,39206.0
2016-09-12 11:30:00,13.08,13.17,13.06,13.15,30994.0,13.08,13.17,13.06,13.15,30994.0
2016-09-12 12:00:00,13.16,13.18,13.13,13.17,19350.0,13.16,13.18,13.13,13.17,19350.0
2016-09-12 12:30:00,13.17,13.17,13.12,13.14,25390.0,13.17,13.17,13.12,13.14,25390.0
2016-09-12 13:00:00,13.14,13.21,13.1,13.12,40801.0,13.14,13.21,13.1,13.12,40801.0
2016-09-12 13:30:00,13.12,13.13,13.06,13.11,33658.0,13.12,13.13,13.06,13.11,33658.0
2016-09-12 14:00:00,13.1,13.18,13.09,13.13,45513.0,13.1,13.18,13.09,13.13,45513.0
2016-09-12 14:30:00,13.14,13.2,13.12,13.17,45883.0,13.14,13.2,13.12,13.17,45883.0
2016-09-12 15:00:00,13.17,13.22,13.17,13.21,33722.0,13.17,13.22,13.17,13.21,33722.0
2016-09-12 15:30:00,13.21,13.22,13.17,13.2,191597.0,13.21,13.22,13.17,13.2,191597.0
2016-09-13 09:30:00,13.16,13.18,12.95,12.97,42469.0,13.16,13.18,12.95,12.97,42469.0
2016-09-13 10:00:00,12.97,13.11,12.95,13.0,34459.0,12.97,13.11,12.95,13.0,34459.0
2016-09-13 10:30:00,12.98,13.04,12.91,12.94,64006.0,12.98,13.04,12.91,12.94,64006.0
2016-09-13 11:00:00,12.93,12.98,12.87,12.92,96748.0,12.93,12.98,12.87,12.92,96748.0
2016-09-13 11:30:00,12.92,12.94,12.9,12.92,32751.0,12.92,12.94,12.9,12.92,32751.0
2016-09-13 12:00:00,12.92,12.98,12.88,12.88,151528.0,12.92,12.98,12.88,12.88,151528.0
2016-09-13 12:30:00,12.88,12.9,12.83,12.83,26045.0,12.88,12.9,12.83,12.83,26045.0
2016-09-13 13:00:00,12.83,12.87,12.76,12.87,57199.0,12.83,12.87,12.76,12.87,57199.0
2016-09-13 13:30:00,12.87,12.94,12.86,12.91,45599.0,12.87,12.94,12.86,12.91,45599.0
2016-09-13 14:00:00,12.91,12.94,12.89,12.9,29766.0,12.91,12.94,12.89,12.9,29766.0
2016-09-13 14:30:00,12.9,12.94,12.88,12.91,59384.0,12.9,12.94,12.88,12.91,59384.0
2016-09-13 15:00:00,12.91,12.97,12.89,12.96,29639.0,12.91,12.97,12.89,12.96,29639.0
2016-09-13 15:30:00,12.95,12.98,12.88,12.9,189240.0,12.95,12.98,12.88,12.9,189240.0
2016-09-14 09:30:00,12.93,12.94,12.73,12.77,29502.0,12.93,12.94,12.73,12.77,29502.0
2016-09-14 10:00:00,12.76,12.81,12.74,12.77,24766.0,12.76,12.81,12.74,12.77,24766.0
2016-09-14 10:30:00,12.78,12.82,12.7,12.76,52557.0,12.78,12.82,12.7,12.76,52557.0
2016-09-14 11:00:00,12.76,12.79,12.69,12.71,86533.0,12.76,12.79,12.69,12.71,86533.0
2016-09-14 11:30:00,12.7,12.77,12.7,12.72,59555.0,12.7,12.77,12.7,12.72,59555.0
2016-09-14 12:00:00,12.72,12.78,12.69,12.76,43717.0,12.72,12.78,12.69,12.76,43717.0
2016-09-14 12:30:00,12.76,12.76,12.7,12.71,56871.0,12.76,12.76,12.7,12.71,56871.0
2016-09-14 13:00:00,12.7,12.74,12.69,12.71,43406.0,12.7,12.74,12.69,12.71,43406.0
2016-09-14 13:30:00,12.71,12.76,12.71,12.73,24381.0,12.71,12.76,12.71,12.73,24381.0
2016-09-14 14:00:00,12.74,12.78,12.71,12.75,26169.0,12.74,12.78,12.71,12.75,26169.0
2016-09-14 14:30:00,12.75,12.79,12.74,12.78,30522.0,12.75,12.79,12.74,12.78,30522.0
2016-09-14 15:00:00,12.78,12.8,12.72,12.72,40231.0,12.78,12.8,12.72,12.72,40231.0
2016-09-14 15:30:00,12.73,12.77,12.71,12.74,150945.0,12.73,12.77,12.71,12.74,150945.0
2016-09-15 09:30:00,12.77,13.0,12.77,12.94,94829.0,12.77,13.0,12.77,12.94,94829.0
2016-09-15 10:00:00,12.96,13.02,12.94,13.0,26256.0,12.96,13.02,12.94,13.0,26256.0
2016-09-15 10:30:00,12.99,13.09,12.96,13.06,62970.0,12.99,13.09,12.96,13.06,62970.0
2016-09-15 11:00:00,13.07,13.08,13.04,13.05,41995.0,13.07,13.08,13.04,13.05,41995.0
2016-09-15 11:30:00,13.06,13.07,13.02,13.04,48069.0,13.06,13.07,13.02,13.04,48069.0
2016-09-15 12:00:00,13.03,13.04,13.0,13.02,25657.0,13.03,13.04,13.0,13.02,25657.0
2016-09-15 12:30:00,13.02,13.03,13.0,13.01,17500.0,13.02,13.03,13.0,13.01,17500.0
2016-09-15 13:00:00,13.01,13.02,12.96,12.99,23251.0,13.01,13.02,12.96,12.99,23251.0
2016-09-15 13:30:00,12.99,13.01,12.98,13.0,21501.0,12.99,13.01,12.98,13.0,21501.0
2016-09-15 14:00:00,12.99,13.0,12.97,12.97,26306.0,12.99,13.0,12.97,12.97,26306.0
2016-09-15 14:30:00,12.97,12.98,12.95,12.97,21859.0,12.97,12.98,12.95,12.97,21859.0
2016-09-15 15:00:00,12.97,12.98,12.94,12.95,30513.0,12.97,12.98,12.94,12.95,30513.0
2016-09-15 15:30:00,12.95,12.95,12.92,12.93,125882.0,12.95,12.95,12.92,12.93,125882.0
2016-09-16 09:30:00,13.03,13.05,12.82,12.88,228154.0,13.03,13.05,12.82,12.88,228154.0
2016-09-16 10:00:00,12.88,12.93,12.82,12.92,61885.0,12.88,12.93,12.82,12.92,61885.0
2016-09-16 10:30:00,12.93,12.94,12.84,12.84,31773.0,12.93,12.94,12.84,12.84,31773.0
2016-09-16 11:00:00,12.84,12.89,12.78,12.88,36812.0,12.84,12.89,12.78,12.88,36812.0
2016-09-16 11:30:00,12.88,12.91,12.87,12.88,42074.0,12.88,12.91,12.87,12.88,42074.0
2016-09-16 12:00:00,12.88,12.92,12.88,12.9,35393.0,12.88,12.92,12.88,12.9,35393.0
2016-09-16 12:30:00,12.9,12.9,12.86,12.87,20437.0,12.9,12.9,12.86,12.87,20437.0
2016-09-16 13:00:00,12.87,12.94,12.86,12.93,135383.0,12.87,12.94,12.86,12.93,135383.0
2016-09-16 13:30:00,12.93,12.98,12.92,12.96,68355.0,12.93,12.98,12.92,12.96,68355.0
2016-09-16 14:00:00,12.95,12.95,12.9,12.95,40156.0,12.95,12.95,12.9,12.95,40156.0
2016-09-16 14:30:00,12.94,12.97,12.94,12.97,21567.0,12.94,12.97,12.94,12.97,21567.0
2016-09-16 15:00:00,12.96,13.02,12.96,13.01,49593.0,12.96,13.02,12.96,13.01,49593.0
2016-09-16 15:30:00,13.0,13.06,12.99,13.02,346980.0,13.0,13.06,12.99,13.02,346980.0
2016-09-19 09:30:00,13.13,13.23,13.03,13.2,67664.0,13.13,13.23,13.03,13.2,67664.0
2016-09-19 10:00:00,13.21,13.22,13.15,13.19,35572.0,13.21,13.22,13.15,13.19,35572.0
2016-09-19 10:30:00,13.18,13.19,13.1,13.11,19665.0,13.18,13.19,13.1,13.11,19665.0
2016-09-19 11:00:00,13.11,13.12,13.06,13.07,29171.0,13.11,13.12,13.06,13.07,29171.0
2016-09-19 11:30:00,13.08,13.15,13.06,13.14,45126.0,13.08,13.15,13.06,13.14,45126.0
2016-09-19 12:00:00,13.14,13.16,13.09,13.1,29980.0,13.14,13.16,13.09,13.1,29980.0
2016-09-19 12:30:00,13.1,13.11,13.09,13.1,26893.0,13.1,13.11,13.09,13.1,26893.0
2016-09-19 13:00:00,13.1,13.11,13.05,13.05,71427.0,13.1,13.11,13.05,13.05,71427.0
2016-09-19 13:30:00,13.05,13.05,12.99,13.02,25114.0,13.05,13.05,12.99,13.02,25114.0
2016-09-19 14:00:00,13.03,13.03,12.99,13.0,21398.0,13.03,13.03,12.99,13.0,21398.0
2016-09-19 14:30:00,13.0,13.03,13.0,13.02,25276.0,13.0,13.03,13.0,13.02,25276.0
2016-09-19 15:00:00,13.01,13.02,12.98,12.98,32930.0,13.01,13.02,12.98,12.98,32930.0
2016-09-19 15:30:00,12.97,12.99,12.95,12.96,101703.0,12.97,12.99,12.95,12.96,101703.0
2016-09-20 09:30:00,13.07,13.07,12.87,12.9,42709.0,13.07,13.07,12.87,12.9,42709.0
2016-09-20 10:00:00,12.91,12.94,12.83,12.89,67700.0,12.91,12.94,12.83,12.89,67700.0
2016-09-20 10:30:00,12.89,12.96,12.86,12.95,55836.0,12.89,12.96,12.86,12.95,55836.0
2016-09-20 11:00:00,12.95,12.97,12.89,12.89,51102.0,12.95,12.97,12.89,12.89,51102.0
2016-09-20 11:30:00,12.9,12.93,12.79,12.8,105336.0,12.9,12.93,12.79,12.8,105336.0
2016-09-20 12:00:00,12.79,12.82,12.76,12.77,75328.0,12.79,12.82,12.76,12.77,75328.0
2016-09-20 12:30:00,12.77,12.78,12.73,12.73,44487.0,12.77,12.78,12.73,12.73,44487.0
2016-09-20 13:00:00,12.74,12.74,12.68,12.71,53835.0,12.74,12.74,12.68,12.71,53835.0
2016-09-20 13:30:00,12.71,12.74,12.64,12.74,131197.0,12.71,12.74,12.64,12.74,131197.0
2016-09-20 14:00:00,12.74,12.77,12.71,12.71,44364.0,12.74,12.77,12.71,12.71,44364.0
2016-09-20 14:30:00,12.71,12.76,12.71,12.76,31155.0,12.71,12.76,12.71,12.76,31155.0
2016-09-20 15:00:00,12.76,12.76,12.73,12.73,30300.0,12.76,12.76,12.73,12.73,30300.0
2016-09-20 15:30:00,12.73,12.74,12.66,12.66,201482.0,12.73,12.74,12.66,12.66,201482.0
2016-09-21 09:30:00,12.67,12.71,12.53,12.66,82209.0,12.67,12.71,12.53,12.66,82209.0
2016-09-21 10:00:00,12.67,12.67,12.59,12.62,36548.0,12.67,12.67,12.59,12.62,36548.0
2016-09-21 10:30:00,12.62,12.68,12.59,12.64,61489.0,12.62,12.68,12.59,12.64,61489.0
2016-09-21 11:00:00,12.64,12.64,12.56,12.56,40093.0,12.64,12.64,12.56,12.56,40093.0
2016-09-21 11:30:00,12.57,12.58,12.53,12.55,54536.0,12.57,12.58,12.53,12.55,54536.0
2016-09-21 12:00:00,12.55,12.57,12.48,12.49,48282.0,12.55,12.57,12.48,12.49,48282.0
2016-09-21 12:30:00,12.49,12.56,12.48,12.55,41341.0,12.49,12.56,12.48,12.55,41341.0
2016-09-21 13:00:00,12.56,12.56,12.5,12.52,34269.0,12.56,12.56,12.5,12.52,34269.0
2016-09-21 13:30:00,12.51,12.52,12.46,12.5,26947.0,12.51,12.52,12.46,12.5,26947.0
2016-09-21 14:00:00,12.51,12.55,12.46,12.47,42342.0,12.51,12.55,12.46,12.47,42342.0
2016-09-21 14:30:00,12.47,12.51,12.47,12.5,41366.0,12.47,12.51,12.47,12.5,41366.0
2016-09-21 15:00:00,12.5,12.55,12.49,12.54,51582.0,12.5,12.55,12.49,12.54,51582.0
2016-09-21 15:30:00,12.54,12.56,12.52,12.53,303192.0,12.54,12.56,12.52,12.53,303192.0
2016-09-22 09:30:00,12.58,12.71,12.52,12.71,49976.0,12.58,12.71,12.52,12.71,49976.0
2016-09-22 10:00:00,12.7,12.73,12.62,12.65,76725.0,12.7,12.73,12.62,12.65,76725.0
2016-09-22 10:30:00,12.65,12.71,12.65,12.71,60266.0,12.65,12.71,12.65,12.71,60266.0
2016-09-22 11:00:00,12.7,12.77,12.7,12.77,45068.0,12.7,12.77,12.7,12.77,45068.0
2016-09-22 11:30:00,12.77,12.79,12.71,12.73,45783.0,12.77,12.79,12.71,12.73,45783.0
2016-09-22 12:00:00,12.73,12.74,12.68,12.7,38368.0,12.73,12.74,12.68,12.7,38368.0
2016-09-22 12:30:00,12.7,12.71,12.67,12.71,20500.0,12.7,12.71,12.67,12.71,20500.0
2016-09-22 13:00:00,12.71,12.73,12.7,12.73,30462.0,12.71,12.73,12.7,12.73,30462.0
2016-09-22 13:30:00,12.73,12.75,12.7,12.75,40841.0,12.73,12.75,12.7,12.75,40841.0
2016-09-22 14:00:00,12.75,12.77,12.72,12.75,61760.0,12.75,12.77,12.72,12.75,61760.0
2016-09-22 14:30:00,12.75,12.75,12.71,12.72,33651.0,12.75,12.75,12.71,12.72,33651.0
2016-09-22 15:00:00,12.73,12.74,12.7,12.74,38851.0,12.73,12.74,12.7,12.74,38851.0
2016-09-22 15:30:00,12.74,12.75,12.71,12.72,198608.0,12.74,12.75,12.71,12.72,198608.0
2016-09-23 09:30:00,12.66,12.74,12.53,12.59,56135.0,12.66,12.74,12.53,12.59,56135.0
2016-09-23 10:00:00,12.58,12.6,12.55,12.57,24746.0,12.58,12.6,12.55,12.57,24746.0
2016-09-23 10:30:00,12.57,12.57,12.52,12.55,17589.0,12.57,12.57,12.52,12.55,17589.0
2016-09-23 11:00:00,12.56,12.6,12.55,12.6,22525.0,12.56,12.6,12.55,12.6,22525.0
2016-09-23 11:30:00,12.6,12.65,12.58,12.63,27234.0,12.6,12.65,12.58,12.63,27234.0
2016-09-23 12:00:00,12.62,12.68,12.6,12.68,46402.0,12.62,12.68,12.6,12.68,46402.0
2016-09-23 12:30:00,12.68,12.71,12.67,12.69,36758.0,12.68,12.71,12.67,12.69,36758.0
2016-09-23 13:00:00,12.68,12.68,12.65,12.67,12220.0,12.68,12.68,12.65,12.67,12220.0
2016-09-23 13:30:00,12.67,12.67,12.57,12.57,26710.0,12.67,12.67,12.57,12.57,26710.0
2016-09-23 14:00:00,12.58,12.59,12.55,12.58,17408.0,12.58,12.59,12.55,12.58,17408.0
2016-09-23 14:30:00,12.58,12.6,12.57,12.58,11836.0,12.58,12.6,12.57,12.58,11836.0
2016-09-23 15:00:00,12.58,12.61,12.56,12.58,28202.0,12.58,12.61,12.56,12.58,28202.0
2016-09-23 15:30:00,12.58,12.58,12.54,12.54,117043.0,12.58,12.58,12.54,12.54,117043.0
2016-09-26 09:30:00,12.47,12.54,12.35,12.51,73018.0,12.47,12.54,12.35,12.51,73018.0
2016-09-26 10:00:00,12.51,12.51,12.45,12.46,44782.0,12.51,12.51,12.45,12.46,44782.0
2016-09-26 10:30:00,12.47,12.5,12.46,12.49,26700.0,12.47,12.5,12.46,12.49,26700.0
2016-09-26 11:00:00,12.5,12.5,12.45,12.46,24280.0,12.5,12.5,12.45,12.46,24280.0
2016-09-26 11:30:00,12.45,12.46,12.42,12.46,43604.0,12.45,12.46,12.42,12.46,43604.0
2016-09-26 12:00:00,12.45,12.49,12.45,12.48,9118.0,12.45,12.49,12.45,12.48,9118.0
2016-09-26 12:30:00,12.48,12.49,12.46,12.47,14935.0,12.48,12.49,12.46,12.47,14935.0
2016-09-26 13:00:00,12.46,12.46,12.42,12.42,15933.0,12.46,12.46,12.42,12.42,15933.0
2016-09-26 13:30:00,12.42,12.43,12.41,12.42,15118.0,12.42,12.43,12.41,12.42,15118.0
2016-09-26 14:00:00,12.42,12.43,12.41,12.42,15960.0,12.42,12.43,12.41,12.42,15960.0
2016-09-26 14:30:00,12.42,12.43,12.41,12.43,18300.0,12.42,12.43,12.41,12.43,18300.0
2016-09-26 15:00:00,12.42,12.44,12.41,12.43,43908.0,12.42,12.44,12.41,12.43,43908.0
2016-09-26 15:30:00,12.43,12.43,12.35,12.35,226312.0,12.43,12.43,12.35,12.35,226312.0
2016-09-27 09:30:00,12.32,12.39,12.25,12.39,28595.0,12.32,12.39,12.25,12.39,28595.0
2016-09-27 10:00:00,12.39,12.42,12.37,12.4,28194.0,12.39,12.42,12.37,12.4,28194.0
2016-09-27 10:30:00,12.4,12.4,12.33,12.34,19120.0,12.4,12.4,12.33,12.34,19120.0
2016-09-27 11:00:00,12.34,12.35,12.31,12.35,23392.0,12.34,12.35,12.31,12.35,23392.0
2016-09-27 11:30:00,12.35,12.37,12.33,12.36,15590.0,12.35,12.37,12.33,12.36,15590.0
2016-09-27 12:00:00,12.36,12.39,12.35,12.38,27076.0,12.36,12.39,12.35,12.38,27076.0
2016-09-27 12:30:00,12.38,12.43,12.38,12.43,16580.0,12.38,12.43,12.38,12.43,16580.0
2016-09-27 13:00:00,12.43,12.43,12.4,12.4,13720.0,12.43,12.43,12.4,12.4,13720.0
2016-09-27 13:30:00,12.41,12.41,12.4,12.41,15032.0,12.41,12.41,12.4,12.41,15032.0
2016-09-27 14:00:00,12.41,12.43,12.4,12.41,12713.0,12.41,12.43,12.4,12.41,12713.0
2016-09-27 14:30:00,12.42,12.46,12.41,12.45,69189.0,12.42,12.46,12.41,12.45,69189.0
2016-09-27 15:00:00,12.45,12.5,12.44,12.49,74873.0,12.45,12.5,12.44,12.49,74873.0
2016-09-27 15:30:00,12.49,12.5,12.47,12.47,105705.0,12.49,12.5,12.47,12.47,105705.0
2016-09-28 09:30:00,12.47,12.58,12.47,12.56,15586.0,12.47,12.58,12.47,12.56,15586.0
2016-09-28 10:00:00,12.56,12.57,12.5,12.51,30025.0,12.56,12.57,12.5,12.51,30025.0
2016-09-28 10:30:00,12.52,12.56,12.49,12.55,176849.0,12.52,12.56,12.49,12.55,176849.0
2016-09-28 11:00:00,12.55,12.56,12.5,12.52,47383.0,12.55,12.56,12.5,12.52,47383.0
2016-09-28 11:30:00,12.51,12.52,12.49,12.5,32838.0,12.51,12.52,12.49,12.5,32838.0
2016-09-28 12:00:00,12.5,12.53,12.49,12.5,53755.0,12.5,12.53,12.49,12.5,53755.0
2016-09-28 12:30:00,12.49,12.49,12.44,12.45,32878.0,12.49,12.49,12.44,12.45,32878.0
2016-09-28 13:00:00,12.44,12.44,12.42,12.43,9338.0,12.44,12.44,12.42,12.43,9338.0
2016-09-28 13:30:00,12.43,12.43,12.39,12.39,26252.0,12.43,12.43,12.39,12.39,26252.0
2016-09-28 14:00:00,12.39,12.43,12.39,12.41,44922.0,12.39,12.43,12.39,12.41,44922.0
2016-09-28 14:30:00,12.41,12.45,12.39,12.44,39377.0,12.41,12.45,12.39,12.44,39377.0
2016-09-28 15:00:00,12.43,12.48,12.43,12.48,61682.0,12.43,12.48,12.43,12.48,61682.0
2016-09-28 15:30:00,12.48,12.54,12.47,12.53,147043.0,12.48,12.54,12.47,12.53,147043.0
2016-09-29 09:30:00,12.54,12.54,12.42,12.49,83567.0,12.54,12.54,12.42,12.49,83567.0
2016-09-29 10:00:00,12.48,12.53,12.42,12.44,32554.0,12.48,12.53,12.42,12.44,32554.0
2016-09-29 10:30:00,12.43,12.44,12.37,12.37,27842.0,12.43,12.44,12.37,12.37,27842.0
2016-09-29 11:00:00,12.36,12.37,12.29,12.3,26456.0,12.36,12.37,12.29,12.3,26456.0
2016-09-29 11:30:00,12.3,12.32,12.29,12.31,11150.0,12.3,12.32,12.29,12.31,11150.0
2016-09-29 12:00:00,12.32,12.37,12.31,12.36,23272.0,12.32,12.37,12.31,12.36,23272.0
2016-09-29 12:30:00,12.36,12.36,12.28,12.3,29553.0,12.36,12.36,12.28,12.3,29553.0
2016-09-29 13:00:00,12.3,12.52,12.27,12.52,66244.0,12.3,12.52,12.27,12.52,66244.0
2016-09-29 13:30:00,12.52,12.53,12.38,12.41,42284.0,12.52,12.53,12.38,12.41,42284.0
2016-09-29 14:00:00,12.41,12.44,12.4,12.43,16446.0,12.41,12.44,12.4,12.43,16446.0
2016-09-29 14:30:00,12.44,12.45,12.39,12.39,26486.0,12.44,12.45,12.39,12.39,26486.0
2016-09-29 15:00:00,12.39,12.42,12.35,12.39,38303.0,12.39,12.42,12.35,12.39,38303.0
2016-09-29 15:30:00,12.4,12.42,12.38,12.39,89341.0,12.4,12.42,12.38,12.39,89341.0
2016-09-30 09:30:00,12.47,12.5,12.41,12.46,20590.0,12.47,12.5,12.41,12.46,20590.0
2016-09-30 10:00:00,12.46,12.5,12.44,12.5,25606.0,12.46,12.5,12.44,12.5,25606.0
2016-09-30 10:30:00,12.49,12.5,12.4,12.42,51500.0,12.49,12.5,12.4,12.42,51500.0
2016-09-30 11:00:00,12.43,12.52,12.43,12.52,28333.0,12.43,12.52,12.43,12.52,28333.0
2016-09-30 11:30:00,12.52,12.55,12.5,12.51,24397.0,12.52,12.55,12.5,12.51,24397.0
2016-09-30 12:00:00,12.51,12.56,12.5,12.55,21800.0,12.51,12.56,12.5,12.55,21800.0
2016-09-30 12:30:00,12.55,12.58,12.51,12.51,15587.0,12.55,12.58,12.51,12.51,15587.0
2016-09-30 13:00:00,12.52,12.52,12.49,12.52,19420.0,12.52,12.52,12.49,12.52,19420.0
2016-09-30 13:30:00,12.51,12.56,12.5,12.54,24050.0,12.51,12.56,12.5,12.54,24050.0
2016-09-30 14:00:00,12.54,12.58,12.54,12.56,15980.0,12.54,12.58,12.54,12.56,15980.0
2016-09-30 14:30:00,12.56,12.57,12.53,12.54,22397.0,12.56,12.57,12.53,12.54,22397.0
2016-09-30 15:00:00,12.54,12.55,12.51,12.52,27461.0,12.54,12.55,12.51,12.52,27461.0
2016-09-30 15:30:00,12.52,12.58,12.49,12.5,207307.0,12.52,12.58,12.49,12.5,207307.0
2016-10-03 09:30:00,12.49,12.56,12.44,12.44,25013.0,12.49,12.56,12.44,12.44,25013.0
2016-10-03 10:00:00,12.45,12.49,12.43,12.44,33178.0,12.45,12.49,12.43,12.44,33178.0
2016-10-03 10:30:00,12.44,12.48,12.43,12.48,30235.0,12.44,12.48,12.43,12.48,30235.0
2016-10-03 11:00:00,12.48,12.48,12.39,12.39,20613.0,12.48,12.48,12.39,12.39,20613.0
2016-10-03 11:30:00,12.39,12.4,12.35,12.37,30566.0,12.39,12.4,12.35,12.37,30566.0
2016-10-03 12:00:00,12.37,12.4,12.36,12.4,29011.0,12.37,12.4,12.36,12.4,29011.0
2016-10-03 12:30:00,12.4,12.41,12.38,12.4,90347.0,12.4,12.41,12.38,12.4,90347.0
2016-10-03 13:00:00,12.4,12.44,12.38,12.43,27174.0,12.4,12.44,12.38,12.43,27174.0
2016-10-03 13:30:00,12.44,12.46,12.42,12.45,19114.0,12.44,12.46,12.42,12.45,19114.0
2016-10-03 14:00:00,12.45,12.47,12.43,12.45,24442.0,12.45,12.47,12.43,12.45,24442.0
2016-10-03 14:30:00,12.45,12.45,12.39,12.4,23283.0,12.45,12.45,12.39,12.4,23283.0
2016-10-03 15:00:00,12.41,12.42,12.39,12.4,21893.0,12.41,12.42,12.39,12.4,21893.0
2016-10-03 15:30:00,12.4,12.43,12.38,12.43,94647.0,12.4,12.43,12.38,12.43,94647.0
2016-10-04 09:30:00,12.47,12.55,12.46,12.54,64419.0,12.47,12.55,12.46,12.54,64419.0
2016-10-04 10:00:00,12.54,12.55,12.5,12.53,28174.0,12.54,12.55,12.5,12.53,28174.0
2016-10-04 10:30:00,12.53,12.57,12.53,12.55,12762.0,12.53,12.57,12.53,12.55,12762.0
2016-10-04 11:00:00,12.55,12.55,12.45,12.47,18108.0,12.55,12.55,12.45,12.47,18108.0
2016-10-04 11:30:00,12.46,12.51,12.46,12.48,14295.0,12.46,12.51,12.46,12.48,14295.0
2016-10-04 12:00:00,12.49,12.51,12.44,12.46,13000.0,12.49,12.51,12.44,12.46,13000.0
2016-10-04 12:30:00,12.45,12.47,12.41,12.42,9750.0,12.45,12.47,12.41,12.42,9750.0
2016-10-04 13:00:00,12.42,12.43,12.4,12.41,15280.0,12.42,12.43,12.4,12.41,15280.0
2016-10-04 13:30:00,12.41,12.43,12.4,12.4,6525.0,12.41,12.43,12.4,12.4,6525.0
2016-10-04 14:00:00,12.4,12.43,12.39,12.39,10115.0,12.4,12.43,12.39,12.39,10115.0
2016-10-04 14:30:00,12.41,12.42,12.4,12.4,6692.0,12.41,12.42,12.4,12.4,6692.0
2016-10-04 15:00:00,12.4,12.42,12.38,12.4,19159.0,12.4,12.42,12.38,12.4,19159.0
2016-10-04 15:30:00,12.4,12.45,12.4,12.43,84667.0,12.4,12.45,12.4,12.43,84667.0
2016-10-05 09:30:00,12.43,12.58,12.43,12.57,71744.0,12.43,12.58,12.43,12.57,71744.0
2016-10-05 10:00:00,12.56,12.67,12.55,12.67,18494.0,12.56,12.67,12.55,12.67,18494.0
2016-10-05 10:30:00,12.68,12.73,12.67,12.72,75632.0,12.68,12.73,12.67,12.72,75632.0
2016-10-05 11:00:00,12.73,12.76,12.71,12.75,17450.0,12.73,12.76,12.71,12.75,17450.0
2016-10-05 11:30:00,12.76,12.8,12.76,12.79,11671.0,12.76,12.8,12.76,12.79,11671.0
2016-10-05 12:00:00,12.79,12.82,12.79,12.79,15481.0,12.79,12.82,12.79,12.79,15481.0
2016-10-05 12:30:00,12.79,12.81,12.79,12.8,11306.0,12.79,12.81,12.79,12.8,11306.0
2016-10-05 13:00:00,12.8,12.8,12.77,12.78,12390.0,12.8,12.8,12.77,12.78,12390.0
2016-10-05 13:30:00,12.78,12.82,12.78,12.82,9800.0,12.78,12.82,12.78,12.82,9800.0
2016-10-05 14:00:00,12.81,12.81,12.77,12.78,11090.0,12.81,12.81,12.77,12.78,11090.0
2016-10-05 14:30:00,12.78,12.8,12.73,12.75,16193.0,12.78,12.8,12.73,12.75,16193.0
2016-10-05 15:00:00,12.73,12.74,12.62,12.63,44850.0,12.73,12.74,12.62,12.63,44850.0
2016-10-05 15:30:00,12.63,12.65,12.59,12.6,315518.0,12.63,12.65,12.59,12.6,315518.0
2016-10-06 09:30:00,12.61,12.61,12.42,12.46,29764.0,12.61,12.61,12.42,12.46,29764.0
2016-10-06 10:00:00,12.46,12.57,12.46,12.57,16521.0,12.46,12.57,12.46,12.57,16521.0
2016-10-06 10:30:00,12.57,12.57,12.5,12.53,8254.0,12.57,12.57,12.5,12.53,8254.0
2016-10-06 11:00:00,12.53,12.53,12.41,12.49,35280.0,12.53,12.53,12.41,12.49,35280.0
2016-10-06 11:30:00,12.49,12.55,12.48,12.53,40275.0,12.49,12.55,12.48,12.53,40275.0
2016-10-06 12:00:00,12.54,12.56,12.52,12.52,28347.0,12.54,12.56,12.52,12.52,28347.0
2016-10-06 12:30:00,12.52,12.53,12.49,12.5,21231.0,12.52,12.53,12.49,12.5,21231.0
2016-10-06 13:00:00,12.5,12.5,12.46,12.46,16923.0,12.5,12.5,12.46,12.46,16923.0
2016-10-06 13:30:00,12.46,12.48,12.44,12.46,21869.0,12.46,12.48,12.44,12.46,21869.0
2016-10-06 14:00:00,12.46,12.5,12.43,12.48,117402.0,12.46,12.5,12.43,12.48,117402.0
2016-10-06 14:30:00,12.49,12.51,12.45,12.46,39893.0,12.49,12.51,12.45,12.46,39893.0
2016-10-06 15:00:00,12.47,12.48,12.41,12.44,74288.0,12.47,12.48,12.41,12.44,74288.0
2016-10-06 15:30:00,12.44,12.52,12.44,12.51,118528.0,12.44,12.52,12.44,12.51,118528.0
2016-10-07 09:30:00,12.49,12.54,12.33,12.48,35765.0,12.49,12.54,12.33,12.48,35765.0
2016-10-07 10:00:00,12.48,12.55,12.45,12.54,38612.0,12.48,12.55,12.45,12.54,38612.0
2016-10-07 10:30:00,12.54,12.54,12.48,12.48,10037.0,12.54,12.54,12.48,12.48,10037.0
2016-10-07 11:00:00,12.48,12.53,12.47,12.53,9298.0,12.48,12.53,12.47,12.53,9298.0
2016-10-07 11:30:00,12.53,12.53,12.36,12.41,19094.0,12.53,12.53,12.36,12.41,19094.0
2016-10-07 12:00:00,12.41,12.44,12.36,12.41,12588.0,12.41,12.44,12.36,12.41,12588.0
2016-10-07 12:30:00,12.41,12.41,12.36,12.41,13665.0,12.41,12.41,12.36,12.41,13665.0
2016-10-07 13:00:00,12.41,12.44,12.38,12.44,9600.0,12.41,12.44,12.38,12.44,9600.0
2016-10-07 13:30:00,12.43,12.49,12.42,12.49,11000.0,12.43,12.49,12.42,12.49,11000.0
2016-10-07 14:00:00,12.49,12.49,12.46,12.47,5100.0,12.49,12.49,12.46,12.47,5100.0
2016-10-07 14:30:00,12.46,12.5,12.46,12.48,18684.0,12.46,12.5,12.46,12.48,18684.0
2016-10-07 15:00:00,12.48,12.49,12.46,12.48,20522.0,12.48,12.49,12.46,12.48,20522.0
2016-10-07 15:30:00,12.47,12.48,12.42,12.43,62878.0,12.47,12.48,12.42,12.43,62878.0
2016-10-10 09:30:00,12.45,12.58,12.45,12.55,38649.0,12.45,12.58,12.45,12.55,38649.0
2016-10-10 10:00:00,12.55,12.55,12.49,12.49,25519.0,12.55,12.55,12.49,12.49,25519.0
2016-10-10 10:30:00,12.48,12.51,12.47,12.48,12013.0,12.48,12.51,12.47,12.48,12013.0
2016-10-10 11:00:00,12.48,12.48,12.37,12.38,27100.0,12.48,12.48,12.37,12.38,27100.0
2016-10-10 11:30:00,12.38,12.4,12.33,12.34,39400.0,12.38,12.4,12.33,12.34,39400.0
2016-10-10 12:00:00,12.33,12.34,12.29,12.32,39122.0,12.33,12.34,12.29,12.32,39122.0
2016-10-10 12:30:00,12.33,12.36,12.33,12.36,9629.0,12.33,12.36,12.33,12.36,9629.0
2016-10-10 13:00:00,12.36,12.39,12.36,12.37,16800.0,12.36,12.39,12.36,12.37,16800.0
2016-10-10 13:30:00,12.37,12.38,12.35,12.35,7013.0,12.37,12.38,12.35,12.35,7013.0
2016-10-10 14:00:00,12.35,12.36,12.33,12.34,10337.0,12.35,12.36,12.33,12.34,10337.0
2016-10-10 14:30:00,12.34,12.36,12.33,12.36,12268.0,12.34,12.36,12.33,12.36,12268.0
2016-10-10 15:00:00,12.35,12.37,12.35,12.35,12914.0,12.35,12.37,12.35,12.35,12914.0
2016-10-10 15:30:00,12.35,12.36,12.3,12.31,79018.0,12.35,12.36,12.3,12.31,79018.0
2016-10-11 09:30:00,12.32,12.32,12.15,12.2,44300.0,12.32,12.32,12.15,12.2,44300.0
2016-10-11 10:00:00,12.21,12.22,12.11,12.11,25851.0,12.21,12.22,12.11,12.11,25851.0
2016-10-11 10:30:00,12.13,12.17,12.08,12.08,18292.0,12.13,12.17,12.08,12.08,18292.0
2016-10-11 11:00:00,12.08,12.1,12.02,12.02,27657.0,12.08,12.1,12.02,12.02,27657.0
2016-10-11 11:30:00,12.03,12.07,12.01,12.04,17353.0,12.03,12.07,12.01,12.04,17353.0
2016-10-11 12:00:00,12.05,12.08,12.04,12.06,15133.0,12.05,12.08,12.04,12.06,15133.0
2016-10-11 12:30:00,12.05,12.08,12.04,12.04,10124.0,12.05,12.08,12.04,12.04,10124.0
2016-10-11 13:00:00,12.04,12.04,11.97,12.04,31126.0,12.04,12.04,11.97,12.04,31126.0
2016-10-11 13:30:00,12.04,12.04,11.96,11.97,28104.0,12.04,12.04,11.96,11.97,28104.0
2016-10-11 14:00:00,11.97,11.98,11.92,11.97,43679.0,11.97,11.98,11.92,11.97,43679.0
2016-10-11 14:30:00,11.96,12.0,11.96,11.99,31967.0,11.96,12.0,11.96,11.99,31967.0
2016-10-11 15:00:00,11.98,12.0,11.98,11.99,24010.0,11.98,12.0,11.98,11.99,24010.0
2016-10-11 15:30:00,12.0,12.0,11.98,12.0,203488.0,12.0,12.0,11.98,12.0,203488.0
2016-10-12 09:30:00,11.95,11.95,11.83,11.89,29301.0,11.95,11.95,11.83,11.89,29301.0
2016-10-12 10:00:00,11.89,11.94,11.88,11.92,65464.0,11.89,11.94,11.88,11.92,65464.0
2016-10-12 10:30:00,11.92,11.94,11.78,11.8,55066.0,11.92,11.94,11.78,11.8,55066.0
2016-10-12 11:00:00,11.8,11.84,11.78,11.81,140462.0,11.8,11.84,11.78,11.81,140462.0
2016-10-12 11:30:00,11.82,11.88,11.79,11.82,25288.0,11.82,11.88,11.79,11.82,25288.0
2016-10-12 12:00:00,11.81,11.81,11.78,11.79,16049.0,11.81,11.81,11.78,11.79,16049.0
2016-10-12 12:30:00,11.79,11.84,11.79,11.83,39374.0,11.79,11.84,11.79,11.83,39374.0
2016-10-12 13:00:00,11.83,11.85,11.83,11.84,34374.0,11.83,11.85,11.83,11.84,34374.0
2016-10-12 13:30:00,11.84,11.85,11.8,11.82,27342.0,11.84,11.85,11.8,11.82,27342.0
2016-10-12 14:00:00,11.82,11.89,11.81,11.85,42762.0,11.82,11.89,11.81,11.85,42762.0
2016-10-12 14:30:00,11.85,11.87,11.82,11.82,31539.0,11.85,11.87,11.82,11.82,31539.0
2016-10-12 15:00:00,11.83,11.83,11.81,11.83,14623.0,11.83,11.83,11.81,11.83,14623.0
2016-10-12 15:30:00,11.82,11.84,11.8,11.84,94131.0,11.82,11.84,11.8,11.84,94131.0
2016-10-13 09:30:00,11.81,11.82,11.64,11.66,45849.0,11.81,11.82,11.64,11.66,45849.0
2016-10-13 10:00:00,11.65,11.71,11.62,11.66,17800.0,11.65,11.71,11.62,11.66,17800.0
2016-10-13 10:30:00,11.65,11.73,11.64,11.73,17182.0,11.65,11.73,11.64,11.73,17182.0
2016-10-13 11:00:00,11.73,11.8,11.72,11.75,17304.0,11.73,11.8,11.72,11.75,17304.0
2016-10-13 11:30:00,11.76,11.77,11.74,11.76,12273.0,11.76,11.77,11.74,11.76,12273.0
2016-10-13 12:00:00,11.76,11.8,11.76,11.79,8446.0,11.76,11.8,11.76,11.79,8446.0
2016-10-13 12:30:00,11.78,11.83,11.78,11.82,13427.0,11.78,11.83,11.78,11.82,13427.0
2016-10-13 13:00:00,11.81,11.83,11.78,11.8,10040.0,11.81,11.83,11.78,11.8,10040.0
2016-10-13 13:30:00,11.79,11.81,11.77,11.81,15906.0,11.79,11.81,11.77,11.81,15906.0
2016-10-13 14:00:00,11.81,11.83,11.81,11.82,16200.0,11.81,11.83,11.81,11.82,16200.0
2016-10-13 14:30:00,11.82,11.83,11.8,11.81,14378.0,11.82,11.83,11.8,11.81,14378.0
2016-10-13 15:00:00,11.8,11.84,11.8,11.8,18324.0,11.8,11.84,11.8,11.8,18324.0
2016-10-13 15:30:00,11.8,11.81,11.76,11.78,120822.0,11.8,11.81,11.76,11.78,120822.0
2016-10-14 09:30:00,11.81,11.96,11.8,11.87,24275.0,11.81,11.96,11.8,11.87,24275.0
2016-10-14 10:00:00,11.88,11.91,11.81,11.83,12323.0,11.88,11.91,11.81,11.83,12323.0
2016-10-14 10:30:00,11.84,11.86,11.79,11.8,16924.0,11.84,11.86,11.79,11.8,16924.0
2016-10-14 11:00:00,11.8,11.8,11.74,11.74,18270.0,11.8,11.8,11.74,11.74,18270.0
2016-10-14 11:30:00,11.73,11.74,11.71,11.71,15468.0,11.73,11.74,11.71,11.71,15468.0
2016-10-14 12:00:00,11.71,11.76,11.7,11.73,21590.0,11.71,11.76,11.7,11.73,21590.0
2016-10-14 12:30:00,11.73,11.78,11.73,11.75,12680.0,11.73,11.78,11.73,11.75,12680.0
2016-10-14 13:00:00,11.75,11.76,11.73,11.75,13065.0,11.75,11.76,11.73,11.75,13065.0
2016-10-14 13:30:00,11.75,11.77,11.73,11.74,10202.0,11.75,11.77,11.73,11.74,10202.0
2016-10-14 14:00:00,11.73,11.76,11.71,11.75,17817.0,11.73,11.76,11.71,11.75,17817.0
2016-10-14 14:30:00,11.74,11.75,11.72,11.74,15658.0,11.74,11.75,11.72,11.74,15658.0
2016-10-14 15:00:00,11.74,11.76,11.73,11.75,8400.0,11.74,11.76,11.73,11.75,8400.0
2016-10-14 15:30:00,11.75,11.77,11.72,11.73,56109.0,11.75,11.77,11.72,11.73,56109.0
2016-10-17 09:30:00,11.69,11.81,11.63,11.73,33577.0,11.69,11.81,11.63,11.73,33577.0
2016-10-17 10:00:00,11.71,11.75,11.68,11.7,20957.0,11.71,11.75,11.68,11.7,20957.0
2016-10-17 10:30:00,11.71,11.71,11.64,11.65,24601.0,11.71,11.71,11.64,11.65,24601.0
2016-10-17 11:00:00,11.66,11.69,11.65,11.66,15383.0,11.66,11.69,11.65,11.66,15383.0
2016-10-17 11:30:00,11.66,11.68,11.65,11.67,9101.0,11.66,11.68,11.65,11.67,9101.0
2016-10-17 12:00:00,11.67,11.69,11.65,11.67,10700.0,11.67,11.69,11.65,11.67,10700.0
2016-10-17 12:30:00,11.66,11.68,11.63,11.68,12697.0,11.66,11.68,11.63,11.68,12697.0
2016-10-17 13:00:00,11.67,11.69,11.65,11.68,14485.0,11.67,11.69,11.65,11.68,14485.0
2016-10-17 13:30:00,11.68,11.7,11.67,11.68,12758.0,11.68,11.7,11.67,11.68,12758.0
2016-10-17 14:00:00,11.68,11.71,11.68,11.7,12314.0,11.68,11.71,11.68,11.7,12314.0
2016-10-17 14:30:00,11.7,11.71,11.69,11.71,7056.0,11.7,11.71,11.69,11.71,7056.0
2016-10-17 15:00:00,11.71,11.72,11.68,11.68,23842.0,11.71,11.72,11.68,11.68,23842.0
2016-10-17 15:30:00,11.69,11.69,11.66,11.66,72986.0,11.69,11.69,11.66,11.66,72986.0
2016-10-18 09:30:00,11.78,11.8,11.67,11.76,27269.0,11.78,11.8,11.67,11.76,27269.0
2016-10-18 10:00:00,11.77,11.82,11.76,11.78,28467.0,11.77,11.82,11.76,11.78,28467.0
2016-10-18 10:30:00,11.78,11.83,11.77,11.81,19134.0,11.78,11.83,11.77,11.81,19134.0
2016-10-18 11:00:00,11.81,11.82,11.75,11.77,13798.0,11.81,11.82,11.75,11.77,13798.0
2016-10-18 11:30:00,11.78,11.79,11.76,11.79,12880.0,11.78,11.79,11.76,11.79,12880.0
2016-10-18 12:00:00,11.78,11.78,11.75,11.76,10895.0,11.78,11.78,11.75,11.76,10895.0
2016-10-18 12:30:00,11.77,11.77,11.73,11.74,48175.0,11.77,11.77,11.73,11.74,48175.0
2016-10-18 13:00:00,11.74,11.74,11.71,11.71,22179.0,11.74,11.74,11.71,11.71,22179.0
2016-10-18 13:30:00,11.72,11.74,11.71,11.73,13040.0,11.72,11.74,11.71,11.73,13040.0
2016-10-18 14:00:00,11.72,11.73,11.7,11.72,9677.0,11.72,11.73,11.7,11.72,9677.0
2016-10-18 14:30:00,11.73,11.74,11.72,11.73,5467.0,11.73,11.74,11.72,11.73,5467.0
2016-10-18 15:00:00,11.73,11.74,11.7,11.7,15700.0,11.73,11.74,11.7,11.7,15700.0
2016-10-18 15:30:00,11.71,11.73,11.69,11.69,95385.0,11.71,11.73,11.69,11.69,95385.0
2016-10-19 09:30:00,11.67,11.7,11.54,11.58,35270.0,11.67,11.7,11.54,11.58,35270.0
2016-10-19 10:00:00,11.59,11.61,11.58,11.6,12653.0,11.59,11.61,11.58,11.6,12653.0
2016-10-19 10:30:00,11.61,11.64,11.58,11.59,25200.0,11.61,11.64,11.58,11.59,25200.0
2016-10-19 11:00:00,11.6,11.69,11.6,11.69,15144.0,11.6,11.69,11.6,11.69,15144.0
2016-10-19 11:30:00,11.69,11.76,11.69,11.72,22191.0,11.69,11.76,11.69,11.72,22191.0
2016-10-19 12:00:00,11.72,11.73,11.7,11.71,8535.0,11.72,11.73,11.7,11.71,8535.0
2016-10-19 12:30:00,11.71,11.71,11.66,11.67,23330.0,11.71,11.71,11.66,11.67,23330.0
2016-10-19 13:00:00,11.67,11.7,11.66,11.66,17588.0,11.67,11.7,11.66,11.66,17588.0
2016-10-19 13:30:00,11.67,11.67,11.65,11.66,9392.0,11.67,11.67,11.65,11.66,9392.0
2016-10-19 14:00:00,11.67,11.69,11.66,11.66,18800.0,11.67,11.69,11.66,11.66,18800.0
2016-10-19 14:30:00,11.67,11.67,11.65,11.67,16140.0,11.67,11.67,11.65,11.67,16140.0
2016-10-19 15:00:00,11.67,11.71,11.66,11.7,23762.0,11.67,11.71,11.66,11.7,23762.0
2016-10-19 15:30:00,11.7,11.7,11.68,11.7,84190.0,11.7,11.7,11.68,11.7,84190.0
2016-10-20 09:30:00,11.69,11.76,11.63,11.69,29467.0,11.69,11.76,11.63,11.69,29467.0
2016-10-20 10:00:00,11.72,11.73,11.65,11.66,19475.0,11.72,11.73,11.65,11.66,19475.0
2016-10-20 10:30:00,11.66,11.66,11.57,11.65,22300.0,11.66,11.66,11.57,11.65,22300.0
2016-10-20 11:00:00,11.65,11.72,11.65,11.68,12700.0,11.65,11.72,11.65,11.68,12700.0
2016-10-20 11:30:00,11.67,11.68,11.63,11.67,14365.0,11.67,11.68,11.63,11.67,14365.0
2016-10-20 12:00:00,11.68,11.69,11.66,11.68,12845.0,11.68,11.69,11.66,11.68,12845.0
2016-10-20 12:30:00,11.68,11.72,11.67,11.7,15437.0,11.68,11.72,11.67,11.7,15437.0
2016-10-20 13:00:00,11.7,11.7,11.67,11.68,11200.0,11.7,11.7,11.67,11.68,11200.0
2016-10-20 13:30:00,11.69,11.71,11.67,11.67,12252.0,11.69,11.71,11.67,11.67,12252.0
2016-10-20 14:00:00,11.66,11.67,11.64,11.67,9410.0,11.66,11.67,11.64,11.67,9410.0
2016-10-20 14:30:00,11.67,11.7,11.64,11.67,31544.0,11.67,11.7,11.64,11.67,31544.0
2016-10-20 15:00:00,11.68,11.7,11.66,11.67,17156.0,11.68,11.7,11.66,11.67,17156.0
2016-10-20 15:30:00,11.67,11.69,11.67,11.69,47303.0,11.67,11.69,11.67,11.69,47303.0
2016-10-21 09:30:00,11.57,11.57,11.44,11.55,48725.0,11.57,11.57,11.44,11.55,48725.0
2016-10-21 10:00:00,11.56,11.56,11.5,11.54,17915.0,11.56,11.56,11.5,11.54,17915.0
2016-10-21 10:30:00,11.54,11.58,11.53,11.58,14908.0,11.54,11.58,11.53,11.58,14908.0
2016-10-21 11:00:00,11.58,11.62,11.57,11.61,9340.0,11.58,11.62,11.57,11.61,9340.0
2016-10-21 11:30:00,11.61,11.68,11.6,11.67,17773.0,11.61,11.68,11.6,11.67,17773.0
2016-10-21 12:00:00,11.67,11.67,11.62,11.63,10584.0,11.67,11.67,11.62,11.63,10584.0
2016-10-21 12:30:00,11.63,11.63,11.6,11.63,9368.0,11.63,11.63,11.6,11.63,9368.0
2016-10-21 13:00:00,11.62,11.62,11.58,11.59,13050.0,11.62,11.62,11.58,11.59,13050.0
2016-10-21 13:30:00,11.6,11.63,11.58,11.63,22856.0,11.6,11.63,11.58,11.63,22856.0
2016-10-21 14:00:00,11.63,11.63,11.55,11.59,54194.0,11.63,11.63,11.55,11.59,54194.0
2016-10-21 14:30:00,11.59,11.63,11.58,11.62,19719.0,11.59,11.63,11.58,11.62,19719.0
2016-10-21 15:00:00,11.62,11.63,11.61,11.62,19456.0,11.62,11.63,11.61,11.62,19456.0
2016-10-21 15:30:00,11.62,11.65,11.6,11.62,172109.0,11.62,11.65,11.6,11.62,172109.0
2016-10-24 09:30:00,11.79,11.94,11.77,11.88,96322.0,11.79,11.94,11.77,11.88,96322.0
2016-10-24 10:00:00,11.89,11.9,11.83,11.86,55529.0,11.89,11.9,11.83,11.86,55529.0
2016-10-24 10:30:00,11.86,11.87,11.83,11.84,41964.0,11.86,11.87,11.83,11.84,41964.0
2016-10-24 11:00:00,11.83,11.85,11.8,11.81,53750.0,11.83,11.85,11.8,11.81,53750.0
2016-10-24 11:30:00,11.81,11.83,11.77,11.78,33200.0,11.81,11.83,11.77,11.78,33200.0
2016-10-24 12:00:00,11.78,11.82,11.78,11.78,31200.0,11.78,11.82,11.78,11.78,31200.0
2016-10-24 12:30:00,11.78,11.79,11.76,11.77,34300.0,11.78,11.79,11.76,11.77,34300.0
2016-10-24 13:00:00,11.78,11.8,11.77,11.79,24400.0,11.78,11.8,11.77,11.79,24400.0
2016-10-24 13:30:00,11.79,11.82,11.77,11.77,40300.0,11.79,11.82,11.77,11.77,40300.0
2016-10-24 14:00:00,11.78,11.8,11.77,11.79,79500.0,11.78,11.8,11.77,11.79,79500.0
2016-10-24 14:30:00,11.79,11.87,11.78,11.87,80200.0,11.79,11.87,11.78,11.87,80200.0
2016-10-24 15:00:00,11.87,11.89,11.85,11.88,80860.0,11.87,11.89,11.85,11.88,80860.0
2016-10-24 15:30:00,11.88,12.0,11.86,11.99,377700.0,11.88,12.0,11.86,11.99,377700.0
2016-10-25 09:30:00,13.0,13.35,12.57,12.63,877500.0,13.0,13.35,12.57,12.63,877500.0
2016-10-25 10:00:00,12.63,12.72,12.51,12.58,254800.0,12.63,12.72,12.51,12.58,254800.0
2016-10-25 10:30:00,12.57,12.71,12.49,12.63,212600.0,12.57,12.71,12.49,12.63,212600.0
2016-10-25 11:00:00,12.62,12.65,12.55,12.61,112900.0,12.62,12.65,12.55,12.61,112900.0
2016-10-25 11:30:00,12.62,12.69,12.59,12.67,85700.0,12.62,12.69,12.59,12.67,85700.0
2016-10-25 12:00:00,12.67,12.76,12.62,12.63,109100.0,12.67,12.76,12.62,12.63,109100.0
2016-10-25 12:30:00,12.63,12.66,12.6,12.62,51400.0,12.63,12.66,12.6,12.62,51400.0
2016-10-25 13:00:00,12.63,12.63,12.55,12.56,51300.0,12.63,12.63,12.55,12.56,51300.0
2016-10-25 13:30:00,12.55,12.59,12.52,12.57,60000.0,12.55,12.59,12.52,12.57,60000.0
2016-10-25 14:00:00,12.58,12.6,12.53,12.56,61100.0,12.58,12.6,12.53,12.56,61100.0
2016-10-25 14:30:00,12.57,12.57,12.48,12.5,72000.0,12.57,12.57,12.48,12.5,72000.0
2016-10-25 15:00:00,12.51,12.55,12.5,12.53,80900.0,12.51,12.55,12.5,12.53,80900.0
2016-10-25 15:30:00,12.54,12.54,12.5,12.52,272300.0,12.54,12.54,12.5,12.52,272300.0
2016-10-26 09:30:00,12.45,12.75,12.42,12.62,161474.0,12.45,12.75,12.42,12.62,161474.0
2016-10-26 10:00:00,12.63,12.79,12.63,12.69,147315.0,12.63,12.79,12.63,12.69,147315.0
2016-10-26 10:30:00,12.69,12.73,12.65,12.7,58521.0,12.69,12.73,12.65,12.7,58521.0
2016-10-26 11:00:00,12.71,12.83,12.71,12.77,86863.0,12.71,12.83,12.71,12.77,86863.0
2016-10-26 11:30:00,12.78,12.82,12.74,12.79,84527.0,12.78,12.82,12.74,12.79,84527.0
2016-10-26 12:00:00,12.79,12.83,12.78,12.82,56939.0,12.79,12.83,12.78,12.82,56939.0
2016-10-26 12:30:00,12.81,12.83,12.81,12.82,49141.0,12.81,12.83,12.81,12.82,49141.0
2016-10-26 13:00:00,12.82,12.82,12.74,12.8,43022.0,12.82,12.82,12.74,12.8,43022.0
2016-10-26 13:30:00,12.79,12.81,12.75,12.75,65951.0,12.79,12.81,12.75,12.75,65951.0
2016-10-26 14:00:00,12.75,12.76,12.67,12.72,54881.0,12.75,12.76,12.67,12.72,54881.0
2016-10-26 14:30:00,12.72,12.75,12.69,12.74,62489.0,12.72,12.75,12.69,12.74,62489.0
2016-10-26 15:00:00,12.75,12.77,12.7,12.71,71807.0,12.75,12.77,12.7,12.71,71807.0
2016-10-26 15:30:00,12.71,12.71,12.63,12.65,206364.0,12.71,12.71,12.63,12.65,206364.0
2016-10-27 09:30:00,12.74,12.79,12.6,12.63,115594.0,12.74,12.79,12.6,12.63,115594.0
2016-10-27 10:00:00,12.63,12.64,12.38,12.42,82851.0,12.63,12.64,12.38,12.42,82851.0
2016-10-27 10:30:00,12.42,12.42,12.29,12.31,63807.0,12.42,12.42,12.29,12.31,63807.0
2016-10-27 11:00:00,12.31,12.37,12.26,12.36,113809.0,12.31,12.37,12.26,12.36,113809.0
2016-10-27 11:30:00,12.35,12.39,12.28,12.33,87255.0,12.35,12.39,12.28,12.33,87255.0
2016-10-27 12:00:00,12.33,12.34,12.25,12.3,54781.0,12.33,12.34,12.25,12.3,54781.0
2016-10-27 12:30:00,12.3,12.31,12.22,12.25,29924.0,12.3,12.31,12.22,12.25,29924.0
2016-10-27 13:00:00,12.24,12.26,12.16,12.18,62051.0,12.24,12.26,12.16,12.18,62051.0
2016-10-27 13:30:00,12.17,12.2,12.14,12.17,21508.0,12.17,12.2,12.14,12.17,21508.0
2016-10-27 14:00:00,12.17,12.19,12.14,12.14,56460.0,12.17,12.19,12.14,12.14,56460.0
2016-10-27 14:30:00,12.14,12.14,12.07,12.09,60814.0,12.14,12.14,12.07,12.09,60814.0
2016-10-27 15:00:00,12.09,12.11,11.98,11.98,98626.0,12.09,12.11,11.98,11.98,98626.0
2016-10-27 15:30:00,11.99,12.02,11.96,12.01,128889.0,11.99,12.02,11.96,12.01,128889.0
2016-10-28 09:30:00,12.01,12.16,11.96,12.09,50793.0,12.01,12.16,11.96,12.09,50793.0
2016-10-28 10:00:00,12.09,12.14,12.09,12.13,23986.0,12.09,12.14,12.09,12.13,23986.0
2016-10-28 10:30:00,12.12,12.17,12.12,12.12,15313.0,12.12,12.17,12.12,12.12,15313.0
2016-10-28 11:00:00,12.13,12.14,12.1,12.12,15203.0,12.13,12.14,12.1,12.12,15203.0
2016-10-28 11:30:00,12.12,12.14,12.12,12.13,6900.0,12.12,12.14,12.12,12.13,6900.0
2016-10-28 12:00:00,12.13,12.18,12.12,12.16,23730.0,12.13,12.18,12.12,12.16,23730.0
2016-10-28 12:30:00,12.14,12.15,12.08,12.08,8114.0,12.14,12.15,12.08,12.08,8114.0
2016-10-28 13:00:00,12.08,12.1,12.01,12.08,36903.0,12.08,12.1,12.01,12.08,36903.0
2016-10-28 13:30:00,12.08,12.08,11.99,11.99,18404.0,12.08,12.08,11.99,11.99,18404.0
2016-10-28 14:00:00,11.98,12.09,11.96,12.04,84762.0,11.98,12.09,11.96,12.04,84762.0
2016-10-28 14:30:00,12.04,12.05,12.0,12.03,14289.0,12.04,12.05,12.0,12.03,14289.0
2016-10-28 15:00:00,12.03,12.05,11.99,12.04,29237.0,12.03,12.05,11.99,12.04,29237.0
2016-10-28 15:30:00,12.05,12.06,12.01,12.03,111038.0,12.05,12.06,12.01,12.03,111038.0
2016-10-31 09:30:00,12.08,12.16,11.93,11.94,49744.0,12.08,12.16,11.93,11.94,49744.0
2016-10-31 10:00:00,11.92,11.99,11.91,11.92,31132.0,11.92,11.99,11.91,11.92,31132.0
2016-10-31 10:30:00,11.92,11.94,11.84,11.85,24279.0,11.92,11.94,11.84,11.85,24279.0
2016-10-31 11:00:00,11.85,11.95,11.82,11.95,27986.0,11.85,11.95,11.82,11.95,27986.0
2016-10-31 11:30:00,11.95,11.95,11.89,11.91,27446.0,11.95,11.95,11.89,11.91,27446.0
2016-10-31 12:00:00,11.91,11.95,11.91,11.95,16256.0,11.91,11.95,11.91,11.95,16256.0
2016-10-31 12:30:00,11.95,12.0,11.95,11.99,26714.0,11.95,12.0,11.95,11.99,26714.0
2016-10-31 13:00:00,11.99,12.08,11.98,12.06,63002.0,11.99,12.08,11.98,12.06,63002.0
2016-10-31 13:30:00,12.07,12.09,12.04,12.08,19024.0,12.07,12.09,12.04,12.08,19024.0
2016-10-31 14:00:00,12.07,12.1,12.05,12.07,38289.0,12.07,12.1,12.05,12.07,38289.0
2016-10-31 14:30:00,12.08,12.1,12.07,12.1,20382.0,12.08,12.1,12.07,12.1,20382.0
2016-10-31 15:00:00,12.09,12.12,12.07,12.11,30998.0,12.09,12.12,12.07,12.11,30998.0
2016-10-31 15:30:00,12.11,12.2,12.11,12.18,242195.0,12.11,12.2,12.11,12.18,242195.0
2016-11-01 09:30:00,12.18,12.31,12.13,12.16,56596.0,12.18,12.31,12.13,12.16,56596.0
2016-11-01 10:00:00,12.17,12.19,12.09,12.09,54586.0,12.17,12.19,12.09,12.09,54586.0
2016-11-01 10:30:00,12.1,12.17,12.08,12.16,53937.0,12.1,12.17,12.08,12.16,53937.0
2016-11-01 11:00:00,12.16,12.19,12.15,12.16,38975.0,12.16,12.19,12.15,12.16,38975.0
2016-11-01 11:30:00,12.16,12.2,12.14,12.15,38752.0,12.16,12.2,12.14,12.15,38752.0
2016-11-01 12:00:00,12.15,12.17,12.12,12.16,41971.0,12.15,12.17,12.12,12.16,41971.0
2016-11-01 12:30:00,12.16,12.18,12.13,12.17,29970.0,12.16,12.18,12.13,12.17,29970.0
2016-11-01 13:00:00,12.17,12.17,12.11,12.16,46414.0,12.17,12.17,12.11,12.16,46414.0
2016-11-01 13:30:00,12.16,12.17,12.09,12.1,36901.0,12.16,12.17,12.09,12.1,36901.0
2016-11-01 14:00:00,12.09,12.16,12.03,12.13,72839.0,12.09,12.16,12.03,12.13,72839.0
2016-11-01 14:30:00,12.13,12.18,12.11,12.15,53379.0,12.13,12.18,12.11,12.15,53379.0
2016-11-01 15:00:00,12.15,12.15,12.09,12.14,71803.0,12.15,12.15,12.09,12.14,71803.0
2016-11-01 15:30:00,12.14,12.2,12.13,12.16,254984.0,12.14,12.2,12.13,12.16,254984.0
2016-11-02 09:30:00,12.09,12.2,12.05,12.18,40752.0,12.09,12.2,12.05,12.18,40752.0
2016-11-02 10:00:00,12.15,12.19,12.09,12.12,11362.0,12.15,12.19,12.09,12.12,11362.0
2016-11-02 10:30:00,12.12,12.14,12.08,12.11,22815.0,12.12,12.14,12.08,12.11,22815.0
2016-11-02 11:00:00,12.11,12.16,12.09,12.15,18988.0,12.11,12.16,12.09,12.15,18988.0
2016-11-02 11:30:00,12.15,12.16,12.08,12.09,31154.0,12.15,12.16,12.08,12.09,31154.0
2016-11-02 12:00:00,12.11,12.11,12.03,12.03,19658.0,12.11,12.11,12.03,12.03,19658.0
2016-11-02 12:30:00,12.04,12.05,12.02,12.03,9483.0,12.04,12.05,12.02,12.03,9483.0
2016-11-02 13:00:00,12.03,12.03,11.95,11.99,24167.0,12.03,12.03,11.95,11.99,24167.0
2016-11-02 13:30:00,11.98,11.99,11.94,11.96,19764.0,11.98,11.99,11.94,11.96,19764.0
2016-11-02 14:00:00,11.96,12.0,11.9,11.97,29395.0,11.96,12.0,11.9,11.97,29395.0
2016-11-02 14:30:00,11.97,12.01,11.95,11.98,24472.0,11.97,12.01,11.95,11.98,24472.0
2016-11-02 15:00:00,11.97,12.0,11.96,12.0,15489.0,11.97,12.0,11.96,12.0,15489.0
2016-11-02 15:30:00,12.0,12.0,11.92,11.93,80241.0,12.0,12.0,11.92,11.93,80241.0
2016-11-03 09:30:00,11.91,11.98,11.84,11.84,18139.0,11.91,11.98,11.84,11.84,18139.0
2016-11-03 10:00:00,11.84,11.9,11.81,11.9,26503.0,11.84,11.9,11.81,11.9,26503.0
2016-11-03 10:30:00,11.9,11.92,11.87,11.87,18637.0,11.9,11.92,11.87,11.87,18637.0
2016-11-03 11:00:00,11.88,11.92,11.88,11.91,14342.0,11.88,11.92,11.88,11.91,14342.0
2016-11-03 11:30:00,11.91,11.92,11.88,11.88,13222.0,11.91,11.92,11.88,11.88,13222.0
2016-11-03 12:00:00,11.89,11.9,11.88,11.89,11008.0,11.89,11.9,11.88,11.89,11008.0
2016-11-03 12:30:00,11.89,11.9,11.86,11.89,24356.0,11.89,11.9,11.86,11.89,24356.0
2016-11-03 13:00:00,11.89,11.92,11.86,11.92,22215.0,11.89,11.92,11.86,11.92,22215.0
2016-11-03 13:30:00,11.92,11.92,11.89,11.91,15752.0,11.92,11.92,11.89,11.91,15752.0
2016-11-03 14:00:00,11.92,11.92,11.88,11.88,26174.0,11.92,11.92,11.88,11.88,26174.0
2016-11-03 14:30:00,11.89,11.95,11.88,11.94,26666.0,11.89,11.95,11.88,11.94,26666.0
2016-11-03 15:00:00,11.93,11.93,11.89,11.9,13045.0,11.93,11.93,11.89,11.9,13045.0
2016-11-03 15:30:00,11.89,11.9,11.86,11.89,67598.0,11.89,11.9,11.86,11.89,67598.0
2016-11-04 09:30:00,11.9,11.92,11.81,11.82,27823.0,11.9,11.92,11.81,11.82,27823.0
2016-11-04 10:00:00,11.82,11.88,11.81,11.84,18459.0,11.82,11.88,11.81,11.84,18459.0
2016-11-04 10:30:00,11.84,11.91,11.82,11.9,32326.0,11.84,11.91,11.82,11.9,32326.0
2016-11-04 11:00:00,11.9,11.98,11.89,11.96,32883.0,11.9,11.98,11.89,11.96,32883.0
2016-11-04 11:30:00,11.95,11.96,11.88,11.96,8912.0,11.95,11.96,11.88,11.96,8912.0
2016-11-04 12:00:00,11.96,11.99,11.92,11.98,21819.0,11.96,11.99,11.92,11.98,21819.0
2016-11-04 12:30:00,11.97,12.03,11.97,12.03,13444.0,11.97,12.03,11.97,12.03,13444.0
2016-11-04 13:00:00,12.03,12.06,12.01,12.02,27893.0,12.03,12.06,12.01,12.02,27893.0
2016-11-04 13:30:00,12.02,12.05,12.0,12.05,53075.0,12.02,12.05,12.0,12.05,53075.0
2016-11-04 14:00:00,12.04,12.04,11.97,12.0,27683.0,12.04,12.04,11.97,12.0,27683.0
2016-11-04 14:30:00,12.0,12.0,11.93,11.96,32227.0,12.0,12.0,11.93,11.96,32227.0
2016-11-04 15:00:00,11.97,12.0,11.93,11.96,51410.0,11.97,12.0,11.93,11.96,51410.0
2016-11-04 15:30:00,11.96,11.97,11.92,11.93,137023.0,11.96,11.97,11.92,11.93,137023.0
2016-11-07 09:30:00,12.18,12.18,12.08,12.14,33542.0,12.18,12.18,12.08,12.14,33542.0
2016-11-07 10:00:00,12.14,12.19,12.14,12.18,11930.0,12.14,12.19,12.14,12.18,11930.0
2016-11-07 10:30:00,12.17,12.19,12.15,12.17,17660.0,12.17,12.19,12.15,12.17,17660.0
2016-11-07 11:00:00,12.17,12.27,12.16,12.24,43445.0,12.17,12.27,12.16,12.24,43445.0
2016-11-07 11:30:00,12.25,12.25,12.18,12.19,15354.0,12.25,12.25,12.18,12.19,15354.0
2016-11-07 12:00:00,12.2,12.22,12.18,12.19,16487.0,12.2,12.22,12.18,12.19,16487.0
2016-11-07 12:30:00,12.2,12.21,12.16,12.16,9999.0,12.2,12.21,12.16,12.16,9999.0
2016-11-07 13:00:00,12.16,12.17,12.13,12.16,8572.0,12.16,12.17,12.13,12.16,8572.0
2016-11-07 13:30:00,12.15,12.18,12.15,12.17,10429.0,12.15,12.18,12.15,12.17,10429.0
2016-11-07 14:00:00,12.17,12.17,12.13,12.14,15584.0,12.17,12.17,12.13,12.14,15584.0
2016-11-07 14:30:00,12.14,12.15,12.11,12.14,16946.0,12.14,12.15,12.11,12.14,16946.0
2016-11-07 15:00:00,12.14,12.17,12.13,12.16,17599.0,12.14,12.17,12.13,12.16,17599.0
2016-11-07 15:30:00,12.16,12.22,12.15,12.2,82620.0,12.16,12.22,12.15,12.2,82620.0
2016-11-08 09:30:00,12.2,12.23,12.07,12.17,23686.0,12.2,12.23,12.07,12.17,23686.0
2016-11-08 10:00:00,12.16,12.2,12.14,12.19,12110.0,12.16,12.2,12.14,12.19,12110.0
2016-11-08 10:30:00,12.19,12.23,12.17,12.23,11947.0,12.19,12.23,12.17,12.23,11947.0
2016-11-08 11:00:00,12.23,12.3,12.22,12.26,14137.0,12.23,12.3,12.22,12.26,14137.0
2016-11-08 11:30:00,12.27,12.29,12.25,12.28,12694.0,12.27,12.29,12.25,12.28,12694.0
2016-11-08 12:00:00,12.29,12.33,12.27,12.31,19351.0,12.29,12.33,12.27,12.31,19351.0
2016-11-08 12:30:00,12.31,12.33,12.28,12.32,10112.0,12.31,12.33,12.28,12.32,10112.0
2016-11-08 13:00:00,12.33,12.34,12.3,12.31,10831.0,12.33,12.34,12.3,12.31,10831.0
2016-11-08 13:30:00,12.31,12.37,12.31,12.35,21103.0,12.31,12.37,12.31,12.35,21103.0
2016-11-08 14:00:00,12.35,12.36,12.3,12.3,20659.0,12.35,12.36,12.3,12.3,20659.0
2016-11-08 14:30:00,12.3,12.31,12.27,12.28,27841.0,12.3,12.31,12.27,12.28,27841.0
2016-11-08 15:00:00,12.29,12.35,12.27,12.31,34608.0,12.29,12.35,12.27,12.31,34608.0
2016-11-08 15:30:00,12.31,12.36,12.3,12.32,143271.0,12.31,12.36,12.3,12.32,143271.0
2016-11-09 09:30:00,12.03,12.25,11.95,12.21,76219.0,12.03,12.25,11.95,12.21,76219.0
2016-11-09 10:00:00,12.2,12.2,12.09,12.16,56011.0,12.2,12.2,12.09,12.16,56011.0
2016-11-09 10:30:00,12.19,12.24,12.12,12.21,29830.0,12.19,12.24,12.12,12.21,29830.0
2016-11-09 11:00:00,12.21,12.35,12.21,12.34,32208.0,12.21,12.35,12.21,12.34,32208.0
2016-11-09 11:30:00,12.35,12.45,12.33,12.38,70910.0,12.35,12.45,12.33,12.38,70910.0
2016-11-09 12:00:00,12.38,12.44,12.32,12.44,24347.0,12.38,12.44,12.32,12.44,24347.0
2016-11-09 12:30:00,12.44,12.5,12.41,12.48,34268.0,12.44,12.5,12.41,12.48,34268.0
2016-11-09 13:00:00,12.48,12.48,12.36,12.39,28267.0,12.48,12.48,12.36,12.39,28267.0
2016-11-09 13:30:00,12.38,12.49,12.38,12.41,22954.0,12.38,12.49,12.38,12.41,22954.0
2016-11-09 14:00:00,12.41,12.52,12.4,12.51,46329.0,12.41,12.52,12.4,12.51,46329.0
2016-11-09 14:30:00,12.51,12.55,12.46,12.48,38667.0,12.51,12.55,12.46,12.48,38667.0
2016-11-09 15:00:00,12.48,12.6,12.48,12.58,125245.0,12.48,12.6,12.48,12.58,125245.0
2016-11-09 15:30:00,12.58,12.6,12.53,12.59,150696.0,12.58,12.6,12.53,12.59,150696.0
2016-11-10 09:30:00,12.71,12.84,12.59,12.73,47730.0,12.71,12.84,12.59,12.73,47730.0
2016-11-10 10:00:00,12.72,12.75,12.46,12.46,28670.0,12.72,12.75,12.46,12.46,28670.0
2016-11-10 10:30:00,12.46,12.51,12.26,12.28,51217.0,12.46,12.51,12.26,12.28,51217.0
2016-11-10 11:00:00,12.26,12.55,12.25,12.52,64931.0,12.26,12.55,12.25,12.52,64931.0
2016-11-10 11:30:00,12.53,12.56,12.39,12.43,21125.0,12.53,12.56,12.39,12.43,21125.0
2016-11-10 12:00:00,12.43,12.54,12.42,12.51,41552.0,12.43,12.54,12.42,12.51,41552.0
2016-11-10 12:30:00,12.51,12.58,12.47,12.57,31525.0,12.51,12.58,12.47,12.57,31525.0
2016-11-10 13:00:00,12.58,12.62,12.51,12.56,42210.0,12.58,12.62,12.51,12.56,42210.0
2016-11-10 13:30:00,12.57,12.65,12.55,12.62,31849.0,12.57,12.65,12.55,12.62,31849.0
2016-11-10 14:00:00,12.59,12.62,12.54,12.58,28333.0,12.59,12.62,12.54,12.58,28333.0
2016-11-10 14:30:00,12.59,12.63,12.55,12.63,33978.0,12.59,12.63,12.55,12.63,33978.0
2016-11-10 15:00:00,12.63,12.64,12.51,12.55,30896.0,12.63,12.64,12.51,12.55,30896.0
2016-11-10 15:30:00,12.56,12.56,12.48,12.5,91486.0,12.56,12.56,12.48,12.5,91486.0
2016-11-11 09:30:00,12.57,12.82,12.57,12.66,98741.0,12.57,12.82,12.57,12.66,98741.0
2016-11-11 10:00:00,12.64,12.8,12.63,12.71,46225.0,12.64,12.8,12.63,12.71,46225.0
2016-11-11 10:30:00,12.69,12.76,12.65,12.75,44287.0,12.69,12.76,12.65,12.75,44287.0
2016-11-11 11:00:00,12.73,12.77,12.65,12.65,43917.0,12.73,12.77,12.65,12.65,43917.0
2016-11-11 11:30:00,12.65,12.8,12.65,12.78,44496.0,12.65,12.8,12.65,12.78,44496.0
2016-11-11 12:00:00,12.77,12.88,12.76,12.8,62885.0,12.77,12.88,12.76,12.8,62885.0
2016-11-11 12:30:00,12.81,12.85,12.76,12.78,31266.0,12.81,12.85,12.76,12.78,31266.0
2016-11-11 13:00:00,12.78,12.82,12.74,12.81,55338.0,12.78,12.82,12.74,12.81,55338.0
2016-11-11 13:30:00,12.81,12.82,12.77,12.81,50390.0,12.81,12.82,12.77,12.81,50390.0
2016-11-11 14:00:00,12.8,12.83,12.76,12.76,62581.0,12.8,12.83,12.76,12.76,62581.0
2016-11-11 14:30:00,12.77,12.77,12.71,12.73,35247.0,12.77,12.77,12.71,12.73,35247.0
2016-11-11 15:00:00,12.74,12.82,12.74,12.8,67658.0,12.74,12.82,12.74,12.8,67658.0
2016-11-11 15:30:00,12.81,12.92,12.81,12.91,223096.0,12.81,12.92,12.81,12.91,223096.0
2016-11-14 09:30:00,12.97,13.13,12.94,13.09,74853.0,12.97,13.13,12.94,13.09,74853.0
2016-11-14 10:00:00,13.1,13.14,13.04,13.05,62289.0,13.1,13.14,13.04,13.05,62289.0
2016-11-14 10:30:00,13.05,13.08,13.01,13.05,34880.0,13.05,13.08,13.01,13.05,34880.0
2016-11-14 11:00:00,13.04,13.18,13.0,13.13,50006.0,13.04,13.18,13.0,13.13,50006.0
2016-11-14 11:30:00,13.13,13.14,13.05,13.08,35290.0,13.13,13.14,13.05,13.08,35290.0
2016-11-14 12:00:00,13.08,13.08,13.0,13.01,26164.0,13.08,13.08,13.0,13.01,26164.0
2016-11-14 12:30:00,13.01,13.05,12.99,13.05,25496.0,13.01,13.05,12.99,13.05,25496.0
2016-11-14 13:00:00,13.04,13.07,13.0,13.02,24030.0,13.04,13.07,13.0,13.02,24030.0
2016-11-14 13:30:00,13.03,13.04,12.98,12.98,28969.0,13.03,13.04,12.98,12.98,28969.0
2016-11-14 14:00:00,12.99,12.99,12.93,12.96,21903.0,12.99,12.99,12.93,12.96,21903.0
2016-11-14 14:30:00,12.96,12.97,12.91,12.97,31451.0,12.96,12.97,12.91,12.97,31451.0
2016-11-14 15:00:00,12.97,12.98,12.95,12.97,29042.0,12.97,12.98,12.95,12.97,29042.0
2016-11-14 15:30:00,12.97,13.0,12.95,12.97,181443.0,12.97,13.0,12.95,12.97,181443.0
2016-11-15 09:30:00,12.92,13.02,12.89,12.93,37791.0,12.92,13.02,12.89,12.93,37791.0
2016-11-15 10:00:00,12.94,13.05,12.94,12.99,16894.0,12.94,13.05,12.94,12.99,16894.0
2016-11-15 10:30:00,13.01,13.01,12.94,12.95,8200.0,13.01,13.01,12.94,12.95,8200.0
2016-11-15 11:00:00,12.95,12.97,12.9,12.93,18509.0,12.95,12.97,12.9,12.93,18509.0
2016-11-15 11:30:00,12.93,12.94,12.89,12.91,11101.0,12.93,12.94,12.89,12.91,11101.0
2016-11-15 12:00:00,12.9,12.93,12.89,12.92,6722.0,12.9,12.93,12.89,12.92,6722.0
2016-11-15 12:30:00,12.92,12.93,12.9,12.91,10341.0,12.92,12.93,12.9,12.91,10341.0
2016-11-15 13:00:00,12.91,12.92,12.89,12.9,8300.0,12.91,12.92,12.89,12.9,8300.0
2016-11-15 13:30:00,12.9,12.91,12.81,12.88,52148.0,12.9,12.91,12.81,12.88,52148.0
2016-11-15 14:00:00,12.88,12.92,12.88,12.91,14589.0,12.88,12.92,12.88,12.91,14589.0
2016-11-15 14:30:00,12.91,12.96,12.9,12.95,13207.0,12.91,12.96,12.9,12.95,13207.0
2016-11-15 15:00:00,12.95,13.0,12.94,13.0,25720.0,12.95,13.0,12.94,13.0,25720.0
2016-11-15 15:30:00,13.0,13.02,12.95,12.97,75387.0,13.0,13.02,12.95,12.97,75387.0
2016-11-16 09:30:00,12.87,13.02,12.7,12.91,49014.0,12.87,13.02,12.7,12.91,49014.0
2016-11-16 10:00:00,12.92,13.0,12.91,12.99,19597.0,12.92,13.0,12.91,12.99,19597.0
2016-11-16 10:30:00,13.0,13.05,13.0,13.03,13095.0,13.0,13.05,13.0,13.03,13095.0
2016-11-16 11:00:00,13.02,13.1,12.99,13.1,17500.0,13.02,13.1,12.99,13.1,17500.0
2016-11-16 11:30:00,13.09,13.13,13.08,13.08,17776.0,13.09,13.13,13.08,13.08,17776.0
2016-11-16 12:00:00,13.07,13.11,13.04,13.11,17392.0,13.07,13.11,13.04,13.11,17392.0
2016-11-16 12:30:00,13.11,13.14,13.1,13.11,14239.0,13.11,13.14,13.1,13.11,14239.0
2016-11-16 13:00:00,13.12,13.12,13.06,13.08,11500.0,13.12,13.12,13.06,13.08,11500.0
2016-11-16 13:30:00,13.08,13.12,13.08,13.12,10620.0,13.08,13.12,13.08,13.12,10620.0
2016-11-16 14:00:00,13.12,13.13,13.09,13.11,12185.0,13.12,13.13,13.09,13.11,12185.0
2016-11-16 14:30:00,13.11,13.15,13.1,13.15,18487.0,13.11,13.15,13.1,13.15,18487.0
2016-11-16 15:00:00,13.15,13.18,13.14,13.18,24535.0,13.15,13.18,13.14,13.18,24535.0
2016-11-16 15:30:00,13.18,13.22,13.17,13.22,120256.0,13.18,13.22,13.17,13.22,120256.0
2016-11-17 09:30:00,13.25,13.33,13.16,13.31,27901.0,13.25,13.33,13.16,13.31,27901.0
2016-11-17 10:00:00,13.31,13.37,13.24,13.29,60237.0,13.31,13.37,13.24,13.29,60237.0
2016-11-17 10:30:00,13.28,13.36,13.26,13.33,25960.0,13.28,13.36,13.26,13.33,25960.0
2016-11-17 11:00:00,13.32,13.38,13.31,13.33,44325.0,13.32,13.38,13.31,13.33,44325.0
2016-11-17 11:30:00,13.34,13.37,13.33,13.35,33600.0,13.34,13.37,13.33,13.35,33600.0
2016-11-17 12:00:00,13.36,13.44,13.36,13.42,36947.0,13.36,13.44,13.36,13.42,36947.0
2016-11-17 12:30:00,13.42,13.44,13.39,13.4,15246.0,13.42,13.44,13.39,13.4,15246.0
2016-11-17 13:00:00,13.4,13.46,13.4,13.42,38047.0,13.4,13.46,13.4,13.42,38047.0
2016-11-17 13:30:00,13.42,13.45,13.42,13.44,17183.0,13.42,13.45,13.42,13.44,17183.0
2016-11-17 14:00:00,13.43,13.44,13.38,13.41,46773.0,13.43,13.44,13.38,13.41,46773.0
2016-11-17 14:30:00,13.41,13.43,13.38,13.38,26484.0,13.41,13.43,13.38,13.38,26484.0
2016-11-17 15:00:00,13.38,13.38,13.33,13.35,21503.0,13.38,13.38,13.33,13.35,21503.0
2016-11-17 15:30:00,13.34,13.42,13.32,13.39,173428.0,13.34,13.42,13.32,13.39,173428.0
2016-11-18 09:30:00,13.43,13.47,13.35,13.42,46132.0,13.43,13.47,13.35,13.42,46132.0
2016-11-18 10:00:00,13.42,13.46,13.4,13.42,38614.0,13.42,13.46,13.4,13.42,38614.0
2016-11-18 10:30:00,13.44,13.44,13.39,13.44,22698.0,13.44,13.44,13.39,13.44,22698.0
2016-11-18 11:00:00,13.44,13.48,13.43,13.48,18652.0,13.44,13.48,13.43,13.48,18652.0
2016-11-18 11:30:00,13.49,13.54,13.48,13.51,29868.0,13.49,13.54,13.48,13.51,29868.0
2016-11-18 12:00:00,13.5,13.54,13.48,13.5,38551.0,13.5,13.54,13.48,13.5,38551.0
2016-11-18 12:30:00,13.5,13.51,13.46,13.48,10997.0,13.5,13.51,13.46,13.48,10997.0
2016-11-18 13:00:00,13.48,13.48,13.45,13.46,32975.0,13.48,13.48,13.45,13.46,32975.0
2016-11-18 13:30:00,13.45,13.48,13.44,13.46,16796.0,13.45,13.48,13.44,13.46,16796.0
2016-11-18 14:00:00,13.47,13.48,13.44,13.44,8890.0,13.47,13.48,13.44,13.44,8890.0
2016-11-18 14:30:00,13.45,13.47,13.44,13.46,10371.0,13.45,13.47,13.44,13.46,10371.0
2016-11-18 15:00:00,13.46,13.48,13.44,13.48,20882.0,13.46,13.48,13.44,13.48,20882.0
2016-11-18 15:30:00,13.49,13.49,13.45,13.48,73519.0,13.49,13.49,13.45,13.48,73519.0
2016-11-21 09:30:00,13.45,13.47,13.32,13.43,52587.0,13.45,13.47,13.32,13.43,52587.0
2016-11-21 10:00:00,13.43,13.46,13.23,13.25,41778.0,13.43,13.46,13.23,13.25,41778.0
2016-11-21 10:30:00,13.24,13.24,13.19,13.24,18128.0,13.24,13.24,13.19,13.24,18128.0
2016-11-21 11:00:00,13.25,13.27,13.18,13.26,32541.0,13.25,13.27,13.18,13.26,32541.0
2016-11-21 11:30:00,13.25,13.3,13.25,13.29,29070.0,13.25,13.3,13.25,13.29,29070.0
2016-11-21 12:00:00,13.28,13.29,13.24,13.28,16929.0,13.28,13.29,13.24,13.28,16929.0
2016-11-21 12:30:00,13.27,13.31,13.26,13.29,20000.0,13.27,13.31,13.26,13.29,20000.0
2016-11-21 13:00:00,13.29,13.34,13.29,13.32,23800.0,13.29,13.34,13.29,13.32,23800.0
2016-11-21 13:30:00,13.31,13.32,13.27,13.28,24794.0,13.31,13.32,13.27,13.28,24794.0
2016-11-21 14:00:00,13.27,13.28,13.25,13.25,17682.0,13.27,13.28,13.25,13.25,17682.0
2016-11-21 14:30:00,13.25,13.27,13.24,13.25,20419.0,13.25,13.27,13.24,13.25,20419.0
2016-11-21 15:00:00,13.24,13.27,13.23,13.24,26599.0,13.24,13.27,13.23,13.24,26599.0
2016-11-21 15:30:00,13.24,13.32,13.23,13.32,85232.0,13.24,13.32,13.23,13.32,85232.0
2016-11-22 09:30:00,13.41,13.47,13.29,13.44,39479.0,13.41,13.47,13.29,13.44,39479.0
2016-11-22 10:00:00,13.44,13.47,13.39,13.42,14819.0,13.44,13.47,13.39,13.42,14819.0
2016-11-22 10:30:00,13.42,13.46,13.41,13.41,11456.0,13.42,13.46,13.41,13.41,11456.0
2016-11-22 11:00:00,13.41,13.44,13.39,13.39,19808.0,13.41,13.44,13.39,13.39,19808.0
2016-11-22 11:30:00,13.38,13.4,13.35,13.39,11473.0,13.38,13.4,13.35,13.39,11473.0
2016-11-22 12:00:00,13.38,13.4,13.36,13.4,9831.0,13.38,13.4,13.36,13.4,9831.0
2016-11-22 12:30:00,13.39,13.42,13.39,13.42,11446.0,13.39,13.42,13.39,13.42,11446.0
2016-11-22 13:00:00,13.42,13.44,13.41,13.43,10624.0,13.42,13.44,13.41,13.43,10624.0
2016-11-22 13:30:00,13.41,13.46,13.41,13.44,6446.0,13.41,13.46,13.41,13.44,6446.0
2016-11-22 14:00:00,13.43,13.48,13.42,13.44,11302.0,13.43,13.48,13.42,13.44,11302.0
2016-11-22 14:30:00,13.45,13.47,13.43,13.47,12537.0,13.45,13.47,13.43,13.47,12537.0
2016-11-22 15:00:00,13.47,13.49,13.46,13.49,21004.0,13.47,13.49,13.46,13.49,21004.0
2016-11-22 15:30:00,13.49,13.55,13.48,13.55,112703.0,13.49,13.55,13.48,13.55,112703.0
2016-11-23 09:30:00,13.47,13.53,13.37,13.44,33010.0,13.47,13.53,13.37,13.44,33010.0
2016-11-23 10:00:00,13.43,13.51,13.43,13.48,18300.0,13.43,13.51,13.43,13.48,18300.0
2016-11-23 10:30:00,13.48,13.55,13.46,13.54,20750.0,13.48,13.55,13.46,13.54,20750.0
2016-11-23 11:00:00,13.54,13.54,13.46,13.48,17527.0,13.54,13.54,13.46,13.48,17527.0
2016-11-23 11:30:00,13.49,13.55,13.49,13.55,8873.0,13.49,13.55,13.49,13.55,8873.0
2016-11-23 12:00:00,13.54,13.54,13.5,13.52,11603.0,13.54,13.54,13.5,13.52,11603.0
2016-11-23 12:30:00,13.53,13.57,13.52,13.56,12202.0,13.53,13.57,13.52,13.56,12202.0
2016-11-23 13:00:00,13.56,13.59,13.56,13.56,19334.0,13.56,13.59,13.56,13.56,19334.0
2016-11-23 13:30:00,13.56,13.58,13.53,13.54,11200.0,13.56,13.58,13.53,13.54,11200.0
2016-11-23 14:00:00,13.54,13.56,13.53,13.54,17363.0,13.54,13.56,13.53,13.54,17363.0
2016-11-23 14:30:00,13.54,13.56,13.54,13.54,9023.0,13.54,13.56,13.54,13.54,9023.0
2016-11-23 15:00:00,13.55,13.57,13.54,13.56,14139.0,13.55,13.57,13.54,13.56,14139.0
2016-11-23 15:30:00,13.56,13.62,13.56,13.61,74844.0,13.56,13.62,13.56,13.61,74844.0
2016-11-25 09:30:00,13.53,13.61,13.52,13.6,14410.0,13.53,13.61,13.52,13.6,14410.0
2016-11-25 10:00:00,13.6,13.65,13.6,13.63,11061.0,13.6,13.65,13.6,13.63,11061.0
2016-11-25 10:30:00,13.65,13.68,13.65,13.66,14800.0,13.65,13.68,13.65,13.66,14800.0
2016-11-25 11:00:00,13.66,13.67,13.6,13.63,17500.0,13.66,13.67,13.6,13.63,17500.0
2016-11-25 11:30:00,13.63,13.68,13.63,13.68,11376.0,13.63,13.68,13.63,13.68,11376.0
2016-11-25 12:00:00,13.67,13.69,13.65,13.65,18666.0,13.67,13.69,13.65,13.65,18666.0
2016-11-25 12:30:00,13.66,13.72,13.65,13.71,52050.0,13.66,13.72,13.65,13.71,52050.0
2016-11-28 09:30:00,13.62,13.66,13.47,13.64,65972.0,13.62,13.66,13.47,13.64,65972.0
2016-11-28 10:00:00,13.63,13.69,13.62,13.65,15173.0,13.63,13.69,13.62,13.65,15173.0
2016-11-28 10:30:00,13.64,13.67,13.59,13.6,16011.0,13.64,13.67,13.59,13.6,16011.0
2016-11-28 11:00:00,13.6,13.61,13.57,13.57,22247.0,13.6,13.61,13.57,13.57,22247.0
2016-11-28 11:30:00,13.57,13.61,13.56,13.58,26472.0,13.57,13.61,13.56,13.58,26472.0
2016-11-28 12:00:00,13.58,13.61,13.57,13.59,12410.0,13.58,13.61,13.57,13.59,12410.0
2016-11-28 12:30:00,13.6,13.61,13.54,13.55,18624.0,13.6,13.61,13.54,13.55,18624.0
2016-11-28 13:00:00,13.53,13.61,13.51,13.59,31436.0,13.53,13.61,13.51,13.59,31436.0
2016-11-28 13:30:00,13.58,13.59,13.55,13.56,23673.0,13.58,13.59,13.55,13.56,23673.0
2016-11-28 14:00:00,13.56,13.57,13.5,13.5,18335.0,13.56,13.57,13.5,13.5,18335.0
2016-11-28 14:30:00,13.5,13.51,13.48,13.48,6000.0,13.5,13.51,13.48,13.48,6000.0
2016-11-28 15:00:00,13.49,13.57,13.48,13.54,30148.0,13.49,13.57,13.48,13.54,30148.0
2016-11-28 15:30:00,13.55,13.55,13.52,13.54,71342.0,13.55,13.55,13.52,13.54,71342.0
2016-11-29 09:30:00,13.56,13.59,13.4,13.51,146184.0,13.56,13.59,13.4,13.51,146184.0
2016-11-29 10:00:00,13.51,13.6,13.5,13.56,58863.0,13.51,13.6,13.5,13.56,58863.0
2016-11-29 10:30:00,13.56,13.56,13.52,13.52,25710.0,13.56,13.56,13.52,13.52,25710.0
2016-11-29 11:00:00,13.53,13.55,13.46,13.49,16035.0,13.53,13.55,13.46,13.49,16035.0
2016-11-29 11:30:00,13.5,13.55,13.49,13.55,10098.0,13.5,13.55,13.49,13.55,10098.0
2016-11-29 12:00:00,13.54,13.54,13.47,13.47,10055.0,13.54,13.54,13.47,13.47,10055.0
2016-11-29 12:30:00,13.46,13.48,13.44,13.48,13418.0,13.46,13.48,13.44,13.48,13418.0
2016-11-29 13:00:00,13.49,13.5,13.46,13.49,21807.0,13.49,13.5,13.46,13.49,21807.0
2016-11-29 13:30:00,13.49,13.49,13.46,13.47,11555.0,13.49,13.49,13.46,13.47,11555.0
2016-11-29 14:00:00,13.47,13.48,13.46,13.47,5500.0,13.47,13.48,13.46,13.47,5500.0
2016-11-29 14:30:00,13.47,13.49,13.46,13.47,12134.0,13.47,13.49,13.46,13.47,12134.0
2016-11-29 15:00:00,13.47,13.47,13.41,13.43,14385.0,13.47,13.47,13.41,13.43,14385.0
2016-11-29 15:30:00,13.43,13.44,13.39,13.4,63623.0,13.43,13.44,13.39,13.4,63623.0
2016-11-30 09:30:00,13.41,13.51,13.29,13.36,28557.0,13.41,13.51,13.29,13.36,28557.0
2016-11-30 10:00:00,13.37,13.5,13.32,13.33,27078.0,13.37,13.5,13.32,13.33,27078.0
2016-11-30 10:30:00,13.31,13.36,13.3,13.32,18018.0,13.31,13.36,13.3,13.32,18018.0
2016-11-30 11:00:00,13.32,13.33,13.26,13.31,23647.0,13.32,13.33,13.26,13.31,23647.0
2016-11-30 11:30:00,13.3,13.31,13.25,13.27,16000.0,13.3,13.31,13.25,13.27,16000.0
2016-11-30 12:00:00,13.26,13.28,13.25,13.25,14763.0,13.26,13.28,13.25,13.25,14763.0
2016-11-30 12:30:00,13.26,13.27,13.25,13.25,10350.0,13.26,13.27,13.25,13.25,10350.0
2016-11-30 13:00:00,13.26,13.26,13.2,13.21,18569.0,13.26,13.26,13.2,13.21,18569.0
2016-11-30 13:30:00,13.21,13.21,13.19,13.2,6268.0,13.21,13.21,13.19,13.2,6268.0
2016-11-30 14:00:00,13.2,13.2,13.15,13.16,10132.0,13.2,13.2,13.15,13.16,10132.0
2016-11-30 14:30:00,13.17,13.17,13.13,13.13,14060.0,13.17,13.17,13.13,13.13,14060.0
2016-11-30 15:00:00,13.13,13.21,13.11,13.16,27764.0,13.13,13.21,13.11,13.16,27764.0
2016-11-30 15:30:00,13.17,13.2,13.14,13.14,82920.0,13.17,13.2,13.14,13.14,82920.0
2016-12-01 09:30:00,13.24,13.27,13.02,13.17,49708.0,13.24,13.27,13.02,13.17,49708.0
2016-12-01 10:00:00,13.17,13.18,12.97,12.99,41042.0,13.17,13.18,12.97,12.99,41042.0
2016-12-01 10:30:00,12.98,12.99,12.72,12.82,37063.0,12.98,12.99,12.72,12.82,37063.0
2016-12-01 11:00:00,12.82,12.87,12.8,12.84,17436.0,12.82,12.87,12.8,12.84,17436.0
2016-12-01 11:30:00,12.84,12.87,12.79,12.82,32412.0,12.84,12.87,12.79,12.82,32412.0
2016-12-01 12:00:00,12.82,12.82,12.68,12.7,33050.0,12.82,12.82,12.68,12.7,33050.0
2016-12-01 12:30:00,12.7,12.75,12.68,12.73,19177.0,12.7,12.75,12.68,12.73,19177.0
2016-12-01 13:00:00,12.73,12.74,12.67,12.73,16460.0,12.73,12.74,12.67,12.73,16460.0
2016-12-01 13:30:00,12.73,12.76,12.69,12.69,26652.0,12.73,12.76,12.69,12.69,26652.0
2016-12-01 14:00:00,12.68,12.71,12.67,12.67,20325.0,12.68,12.71,12.67,12.67,20325.0
2016-12-01 14:30:00,12.66,12.69,12.63,12.64,21904.0,12.66,12.69,12.63,12.64,21904.0
2016-12-01 15:00:00,12.64,12.67,12.59,12.59,49517.0,12.64,12.67,12.59,12.59,49517.0
2016-12-01 15:30:00,12.59,12.7,12.59,12.68,148929.0,12.59,12.7,12.59,12.68,148929.0
2016-12-02 09:30:00,12.56,12.81,12.56,12.76,50545.0,12.56,12.81,12.56,12.76,50545.0
2016-12-02 10:00:00,12.78,12.82,12.66,12.71,27133.0,12.78,12.82,12.66,12.71,27133.0
2016-12-02 10:30:00,12.71,12.82,12.67,12.81,11602.0,12.71,12.82,12.67,12.81,11602.0
2016-12-02 11:00:00,12.81,12.88,12.79,12.85,19240.0,12.81,12.88,12.79,12.85,19240.0
2016-12-02 11:30:00,12.86,12.86,12.79,12.81,8400.0,12.86,12.86,12.79,12.81,8400.0
2016-12-02 12:00:00,12.81,12.81,12.77,12.8,9364.0,12.81,12.81,12.77,12.8,9364.0
2016-12-02 12:30:00,12.79,12.82,12.78,12.81,8505.0,12.79,12.82,12.78,12.81,8505.0
2016-12-02 13:00:00,12.82,12.82,12.76,12.78,7200.0,12.82,12.82,12.76,12.78,7200.0
2016-12-02 13:30:00,12.78,12.79,12.75,12.77,25329.0,12.78,12.79,12.75,12.77,25329.0
2016-12-02 14:00:00,12.77,12.8,12.75,12.8,17513.0,12.77,12.8,12.75,12.8,17513.0
2016-12-02 14:30:00,12.79,12.79,12.78,12.78,4390.0,12.79,12.79,12.78,12.78,4390.0
2016-12-02 15:00:00,12.79,12.8,12.77,12.79,47841.0,12.79,12.8,12.77,12.79,47841.0
2016-12-02 15:30:00,12.79,12.8,12.74,12.76,90925.0,12.79,12.8,12.74,12.76,90925.0
2016-12-05 09:30:00,12.84,13.05,12.82,13.03,46562.0,12.84,13.05,12.82,13.03,46562.0
2016-12-05 10:00:00,13.03,13.09,13.01,13.03,22562.0,13.03,13.09,13.01,13.03,22562.0
2016-12-05 10:30:00,13.04,13.07,13.03,13.04,25383.0,13.04,13.07,13.03,13.04,25383.0
2016-12-05 11:00:00,13.03,13.03,12.97,12.99,22326.0,13.03,13.03,12.97,12.99,22326.0
2016-12-05 11:30:00,12.99,13.02,12.98,13.0,11571.0,12.99,13.02,12.98,13.0,11571.0
2016-12-05 12:00:00,13.0,13.0,12.95,12.98,7530.0,13.0,13.0,12.95,12.98,7530.0
2016-12-05 12:30:00,12.97,13.0,12.96,12.99,23016.0,12.97,13.0,12.96,12.99,23016.0
2016-12-05 13:00:00,12.99,13.01,12.98,12.98,11935.0,12.99,13.01,12.98,12.98,11935.0
2016-12-05 13:30:00,12.98,13.0,12.98,12.99,10858.0,12.98,13.0,12.98,12.99,10858.0
2016-12-05 14:00:00,12.99,13.0,12.96,12.98,11334.0,12.99,13.0,12.96,12.98,11334.0
2016-12-05 14:30:00,12.98,13.03,12.96,12.98,23361.0,12.98,13.03,12.96,12.98,23361.0
2016-12-05 15:00:00,12.97,13.01,12.96,13.0,46731.0,12.97,13.01,12.96,13.0,46731.0
2016-12-05 15:30:00,13.0,13.01,12.97,12.98,122931.0,13.0,13.01,12.97,12.98,122931.0
2016-12-06 09:30:00,13.15,13.43,13.03,13.42,118736.0,13.15,13.43,13.03,13.42,118736.0
2016-12-06 10:00:00,13.36,13.44,13.3,13.36,76993.0,13.36,13.44,13.3,13.36,76993.0
2016-12-06 10:30:00,13.36,13.39,13.31,13.34,73464.0,13.36,13.39,13.31,13.34,73464.0
2016-12-06 11:00:00,13.34,13.35,13.27,13.3,24684.0,13.34,13.35,13.27,13.3,24684.0
2016-12-06 11:30:00,13.31,13.32,13.28,13.3,21071.0,13.31,13.32,13.28,13.3,21071.0
2016-12-06 12:00:00,13.3,13.33,13.3,13.32,25315.0,13.3,13.33,13.3,13.32,25315.0
2016-12-06 12:30:00,13.32,13.37,13.3,13.31,43881.0,13.32,13.37,13.3,13.31,43881.0
2016-12-06 13:00:00,13.31,13.39,13.3,13.35,28740.0,13.31,13.39,13.3,13.35,28740.0
2016-12-06 13:30:00,13.35,13.46,13.35,13.41,61545.0,13.35,13.46,13.35,13.41,61545.0
2016-12-06 14:00:00,13.42,13.44,13.41,13.42,32595.0,13.42,13.44,13.41,13.42,32595.0
2016-12-06 14:30:00,13.42,13.47,13.41,13.46,49507.0,13.42,13.47,13.41,13.46,49507.0
2016-12-06 15:00:00,13.46,13.46,13.39,13.39,30846.0,13.46,13.46,13.39,13.39,30846.0
2016-12-06 15:30:00,13.39,13.47,13.39,13.46,151692.0,13.39,13.47,13.39,13.46,151692.0
2016-12-07 09:30:00,13.4,13.5,13.37,13.38,28487.0,13.4,13.5,13.37,13.38,28487.0
2016-12-07 10:00:00,13.39,13.54,13.35,13.54,28790.0,13.39,13.54,13.35,13.54,28790.0
2016-12-07 10:30:00,13.54,13.58,13.49,13.55,24807.0,13.54,13.58,13.49,13.55,24807.0
2016-12-07 11:00:00,13.56,13.58,13.5,13.54,21935.0,13.56,13.58,13.5,13.54,21935.0
2016-12-07 11:30:00,13.55,13.65,13.54,13.62,36895.0,13.55,13.65,13.54,13.62,36895.0
2016-12-07 12:00:00,13.63,13.65,13.58,13.6,21934.0,13.63,13.65,13.58,13.6,21934.0
2016-12-07 12:30:00,13.6,13.72,13.59,13.72,93027.0,13.6,13.72,13.59,13.72,93027.0
2016-12-07 13:00:00,13.72,13.76,13.72,13.72,35064.0,13.72,13.76,13.72,13.72,35064.0
2016-12-07 13:30:00,13.71,13.74,13.7,13.73,50698.0,13.71,13.74,13.7,13.73,50698.0
2016-12-07 14:00:00,13.73,13.81,13.71,13.79,47009.0,13.73,13.81,13.71,13.79,47009.0
2016-12-07 14:30:00,13.79,13.81,13.76,13.77,97324.0,13.79,13.81,13.76,13.77,97324.0
2016-12-07 15:00:00,13.77,13.79,13.74,13.79,56174.0,13.77,13.79,13.74,13.79,56174.0
2016-12-07 15:30:00,13.78,13.81,13.74,13.76,126672.0,13.78,13.81,13.74,13.76,126672.0
2016-12-08 09:30:00,13.72,13.89,13.65,13.88,64218.0,13.72,13.89,13.65,13.88,64218.0
2016-12-08 10:00:00,13.88,13.99,13.85,13.93,53547.0,13.88,13.99,13.85,13.93,53547.0
2016-12-08 10:30:00,13.93,14.0,13.93,14.0,73463.0,13.93,14.0,13.93,14.0,73463.0
2016-12-08 11:00:00,14.0,14.19,13.99,14.17,180365.0,14.0,14.19,13.99,14.17,180365.0
2016-12-08 11:30:00,14.16,14.16,14.0,14.03,23716.0,14.16,14.16,14.0,14.03,23716.0
2016-12-08 12:00:00,14.02,14.1,14.02,14.1,18061.0,14.02,14.1,14.02,14.1,18061.0
2016-12-08 12:30:00,14.1,14.15,14.1,14.15,28937.0,14.1,14.15,14.1,14.15,28937.0
2016-12-08 13:00:00,14.15,14.15,14.11,14.14,23811.0,14.15,14.15,14.11,14.14,23811.0
2016-12-08 13:30:00,14.13,14.24,14.13,14.23,64849.0,14.13,14.24,14.13,14.23,64849.0
2016-12-08 14:00:00,14.23,14.23,14.13,14.15,57693.0,14.23,14.23,14.13,14.15,57693.0
2016-12-08 14:30:00,14.15,14.15,14.07,14.13,22378.0,14.15,14.15,14.07,14.13,22378.0
2016-12-08 15:00:00,14.12,14.18,14.12,14.15,100990.0,14.12,14.18,14.12,14.15,100990.0
2016-12-08 15:30:00,14.16,14.22,14.15,14.22,269586.0,14.16,14.22,14.15,14.22,269586.0
2016-12-09 09:30:00,14.11,14.29,14.1,14.25,72768.0,14.11,14.29,14.1,14.25,72768.0
2016-12-09 10:00:00,14.24,14.26,14.11,14.15,66968.0,14.24,14.26,14.11,14.15,66968.0
2016-12-09 10:30:00,14.15,14.24,14.14,14.21,23364.0,14.15,14.24,14.14,14.21,23364.0
2016-12-09 11:00:00,14.22,14.23,14.14,14.17,45282.0,14.22,14.23,14.14,14.17,45282.0
2016-12-09 11:30:00,14.16,14.19,14.14,14.18,24579.0,14.16,14.19,14.14,14.18,24579.0
2016-12-09 12:00:00,14.17,14.18,14.14,14.14,28163.0,14.17,14.18,14.14,14.14,28163.0
2016-12-09 12:30:00,14.14,14.19,14.14,14.16,25480.0,14.14,14.19,14.14,14.16,25480.0
2016-12-09 13:00:00,14.17,14.19,14.16,14.17,9792.0,14.17,14.19,14.16,14.17,9792.0
2016-12-09 13:30:00,14.17,14.19,14.15,14.18,24977.0,14.17,14.19,14.15,14.18,24977.0
2016-12-09 14:00:00,14.19,14.21,14.15,14.17,24543.0,14.19,14.21,14.15,14.17,24543.0
2016-12-09 14:30:00,14.16,14.2,14.16,14.2,29396.0,14.16,14.2,14.16,14.2,29396.0
2016-12-09 15:00:00,14.2,14.26,14.19,14.21,51653.0,14.2,14.26,14.19,14.21,51653.0
2016-12-09 15:30:00,14.21,14.29,14.2,14.28,232485.0,14.21,14.29,14.2,14.28,232485.0
2016-12-12 09:30:00,14.27,14.3,14.11,14.29,53114.0,14.27,14.3,14.11,14.29,53114.0
2016-12-12 10:00:00,14.29,14.29,14.11,14.13,27114.0,14.29,14.29,14.11,14.13,27114.0
2016-12-12 10:30:00,14.14,14.2,14.12,14.2,18157.0,14.14,14.2,14.12,14.2,18157.0
2016-12-12 11:00:00,14.2,14.26,14.19,14.22,28725.0,14.2,14.26,14.19,14.22,28725.0
2016-12-12 11:30:00,14.22,14.22,14.15,14.15,34515.0,14.22,14.22,14.15,14.15,34515.0
2016-12-12 12:00:00,14.15,14.15,14.01,14.01,55986.0,14.15,14.15,14.01,14.01,55986.0
2016-12-12 12:30:00,14.02,14.06,13.99,14.03,37406.0,14.02,14.06,13.99,14.03,37406.0
2016-12-12 13:00:00,14.04,14.07,14.03,14.04,21810.0,14.04,14.07,14.03,14.04,21810.0
2016-12-12 13:30:00,14.02,14.03,14.0,14.02,20938.0,14.02,14.03,14.0,14.02,20938.0
2016-12-12 14:00:00,14.02,14.08,14.01,14.07,25846.0,14.02,14.08,14.01,14.07,25846.0
2016-12-12 14:30:00,14.07,14.11,14.05,14.1,113514.0,14.07,14.11,14.05,14.1,113514.0
2016-12-12 15:00:00,14.1,14.18,14.1,14.14,31152.0,14.1,14.18,14.1,14.14,31152.0
2016-12-12 15:30:00,14.14,14.24,14.13,14.21,124137.0,14.14,14.24,14.13,14.21,124137.0
2016-12-13 09:30:00,14.32,14.39,14.21,14.31,49463.0,14.32,14.39,14.21,14.31,49463.0
2016-12-13 10:00:00,14.3,14.32,14.25,14.28,34312.0,14.3,14.32,14.25,14.28,34312.0
2016-12-13 10:30:00,14.27,14.27,14.2,14.23,96838.0,14.27,14.27,14.2,14.23,96838.0
2016-12-13 11:00:00,14.23,14.24,14.17,14.19,31823.0,14.23,14.24,14.17,14.19,31823.0
2016-12-13 11:30:00,14.19,14.21,14.12,14.21,23142.0,14.19,14.21,14.12,14.21,23142.0
2016-12-13 12:00:00,14.21,14.26,14.19,14.19,30586.0,14.21,14.26,14.19,14.19,30586.0
2016-12-13 12:30:00,14.19,14.22,14.16,14.19,26748.0,14.19,14.22,14.16,14.19,26748.0
2016-12-13 13:00:00,14.19,14.26,14.19,14.25,39891.0,14.19,14.26,14.19,14.25,39891.0
2016-12-13 13:30:00,14.25,14.26,14.22,14.24,19110.0,14.25,14.26,14.22,14.24,19110.0
2016-12-13 14:00:00,14.25,14.25,14.17,14.18,18476.0,14.25,14.25,14.17,14.18,18476.0
2016-12-13 14:30:00,14.19,14.23,14.18,14.22,33537.0,14.19,14.23,14.18,14.22,33537.0
2016-12-13 15:00:00,14.2,14.23,14.2,14.21,32481.0,14.2,14.23,14.2,14.21,32481.0
2016-12-13 15:30:00,14.2,14.27,14.2,14.26,132966.0,14.2,14.27,14.2,14.26,132966.0
2016-12-14 09:30:00,14.17,14.24,14.07,14.18,36881.0,14.17,14.24,14.07,14.18,36881.0
2016-12-14 10:00:00,14.15,14.15,14.09,14.12,32356.0,14.15,14.15,14.09,14.12,32356.0
2016-12-14 10:30:00,14.11,14.13,14.09,14.13,7500.0,14.11,14.13,14.09,14.13,7500.0
2016-12-14 11:00:00,14.14,14.15,14.09,14.12,15650.0,14.14,14.15,14.09,14.12,15650.0
2016-12-14 11:30:00,14.11,14.12,14.07,14.07,7275.0,14.11,14.12,14.07,14.07,7275.0
2016-12-14 12:00:00,14.07,14.07,14.02,14.03,8506.0,14.07,14.07,14.02,14.03,8506.0
2016-12-14 12:30:00,14.02,14.02,13.97,14.0,15844.0,14.02,14.02,13.97,14.0,15844.0
2016-12-14 13:00:00,14.0,14.01,13.97,14.01,11121.0,14.0,14.01,13.97,14.01,11121.0
2016-12-14 13:30:00,14.01,14.08,13.99,14.08,18110.0,14.01,14.08,13.99,14.08,18110.0
2016-12-14 14:00:00,14.07,14.14,14.0,14.02,41409.0,14.07,14.14,14.0,14.02,41409.0
2016-12-14 14:30:00,14.02,14.05,13.99,14.0,71623.0,14.02,14.05,13.99,14.0,71623.0
2016-12-14 15:00:00,14.0,14.05,13.97,14.01,51005.0,14.0,14.05,13.97,14.01,51005.0
2016-12-14 15:30:00,14.0,14.06,13.97,14.01,145488.0,14.0,14.06,13.97,14.01,145488.0
2016-12-15 09:30:00,14.09,14.25,14.01,14.25,32122.0,14.09,14.25,14.01,14.25,32122.0
2016-12-15 10:00:00,14.25,14.26,14.17,14.22,91691.0,14.25,14.26,14.17,14.22,91691.0
2016-12-15 10:30:00,14.21,14.25,14.2,14.2,30976.0,14.21,14.25,14.2,14.2,30976.0
2016-12-15 11:00:00,14.21,14.28,14.21,14.25,34292.0,14.21,14.28,14.21,14.25,34292.0
2016-12-15 11:30:00,14.25,14.28,14.22,14.22,10574.0,14.25,14.28,14.22,14.22,10574.0
2016-12-15 12:00:00,14.22,14.24,14.21,14.23,18118.0,14.22,14.24,14.21,14.23,18118.0
2016-12-15 12:30:00,14.23,14.25,14.17,14.19,26400.0,14.23,14.25,14.17,14.19,26400.0
2016-12-15 13:00:00,14.2,14.23,14.18,14.21,14674.0,14.2,14.23,14.18,14.21,14674.0
2016-12-15 13:30:00,14.22,14.24,14.1,14.12,19108.0,14.22,14.24,14.1,14.12,19108.0
2016-12-15 14:00:00,14.11,14.15,14.1,14.14,20325.0,14.11,14.15,14.1,14.14,20325.0
2016-12-15 14:30:00,14.14,14.15,14.1,14.11,20147.0,14.14,14.15,14.1,14.11,20147.0
2016-12-15 15:00:00,14.1,14.11,14.05,14.06,35164.0,14.1,14.11,14.05,14.06,35164.0
2016-12-15 15:30:00,14.07,14.09,14.01,14.02,196913.0,14.07,14.09,14.01,14.02,196913.0
2016-12-16 09:30:00,14.07,14.12,13.97,14.09,309168.0,14.07,14.12,13.97,14.09,309168.0
2016-12-16 10:00:00,14.09,14.11,14.08,14.08,35372.0,14.09,14.11,14.08,14.08,35372.0
2016-12-16 10:30:00,14.09,14.23,14.08,14.23,32609.0,14.09,14.23,14.08,14.23,32609.0
2016-12-16 11:00:00,14.23,14.24,14.09,14.09,11222.0,14.23,14.24,14.09,14.09,11222.0
2016-12-16 11:30:00,14.07,14.08,14.03,14.08,10178.0,14.07,14.08,14.03,14.08,10178.0
2016-12-16 12:00:00,14.09,14.09,14.06,14.08,7256.0,14.09,14.09,14.06,14.08,7256.0
2016-12-16 12:30:00,14.09,14.09,14.04,14.05,8266.0,14.09,14.09,14.04,14.05,8266.0
2016-12-16 13:00:00,14.05,14.05,13.91,13.91,43207.0,14.05,14.05,13.91,13.91,43207.0
2016-12-16 13:30:00,13.92,14.01,13.92,14.0,8314.0,13.92,14.01,13.92,14.0,8314.0
2016-12-16 14:00:00,14.0,14.01,13.95,13.97,36328.0,14.0,14.01,13.95,13.97,36328.0
2016-12-16 14:30:00,13.96,13.97,13.95,13.97,11834.0,13.96,13.97,13.95,13.97,11834.0
2016-12-16 15:00:00,13.97,13.98,13.93,13.93,21094.0,13.97,13.98,13.93,13.93,21094.0
2016-12-16 15:30:00,13.93,13.95,13.82,13.9,168610.0,13.93,13.95,13.82,13.9,168610.0
2016-12-19 09:30:00,13.96,14.1,13.65,14.01,40200.0,13.96,14.1,13.65,14.01,40200.0
2016-12-19 10:00:00,14.02,14.18,14.01,14.18,71716.0,14.02,14.18,14.01,14.18,71716.0
2016-12-19 10:30:00,14.16,14.23,14.16,14.18,27454.0,14.16,14.23,14.16,14.18,27454.0
2016-12-19 11:00:00,14.18,14.23,14.07,14.11,51202.0,14.18,14.23,14.07,14.11,51202.0
2016-12-19 11:30:00,14.11,14.15,14.08,14.12,52624.0,14.11,14.15,14.08,14.12,52624.0
2016-12-19 12:00:00,14.11,14.18,14.11,14.18,26458.0,14.11,14.18,14.11,14.18,26458.0
2016-12-19 12:30:00,14.19,14.22,14.15,14.19,24370.0,14.19,14.22,14.15,14.19,24370.0
2016-12-19 13:00:00,14.19,14.25,14.18,14.24,40019.0,14.19,14.25,14.18,14.24,40019.0
2016-12-19 13:30:00,14.24,14.29,14.23,14.29,34731.0,14.24,14.29,14.23,14.29,34731.0
2016-12-19 14:00:00,14.28,14.3,14.23,14.23,15793.0,14.28,14.3,14.23,14.23,15793.0
2016-12-19 14:30:00,14.22,14.23,14.19,14.19,19752.0,14.22,14.23,14.19,14.19,19752.0
2016-12-19 15:00:00,14.19,14.21,14.14,14.18,25610.0,14.19,14.21,14.14,14.18,25610.0
2016-12-19 15:30:00,14.18,14.21,14.16,14.19,105177.0,14.18,14.21,14.16,14.19,105177.0
2016-12-20 09:30:00,14.23,14.29,14.15,14.18,34130.0,14.23,14.29,14.15,14.18,34130.0
2016-12-20 10:00:00,14.19,14.27,14.18,14.18,37788.0,14.19,14.27,14.18,14.18,37788.0
2016-12-20 10:30:00,14.19,14.25,14.17,14.17,20890.0,14.19,14.25,14.17,14.17,20890.0
2016-12-20 11:00:00,14.18,14.19,14.13,14.13,12975.0,14.18,14.19,14.13,14.13,12975.0
2016-12-20 11:30:00,14.14,14.14,14.03,14.07,37493.0,14.14,14.14,14.03,14.07,37493.0
2016-12-20 12:00:00,14.07,14.18,14.07,14.15,10451.0,14.07,14.18,14.07,14.15,10451.0
2016-12-20 12:30:00,14.16,14.18,14.14,14.15,9299.0,14.16,14.18,14.14,14.15,9299.0
2016-12-20 13:00:00,14.15,14.17,14.12,14.16,10017.0,14.15,14.17,14.12,14.16,10017.0
2016-12-20 13:30:00,14.16,14.17,14.13,14.15,9670.0,14.16,14.17,14.13,14.15,9670.0
2016-12-20 14:00:00,14.14,14.15,14.12,14.13,13848.0,14.14,14.15,14.12,14.13,13848.0
2016-12-20 14:30:00,14.13,14.17,14.12,14.17,19119.0,14.13,14.17,14.12,14.17,19119.0
2016-12-20 15:00:00,14.17,14.17,14.12,14.14,12727.0,14.17,14.17,14.12,14.14,12727.0
2016-12-20 15:30:00,14.15,14.18,14.14,14.18,82213.0,14.15,14.18,14.14,14.18,82213.0
2016-12-21 09:30:00,14.17,14.23,14.13,14.14,10897.0,14.17,14.23,14.13,14.14,10897.0
2016-12-21 10:00:00,14.15,14.21,14.12,14.17,9236.0,14.15,14.21,14.12,14.17,9236.0
2016-12-21 10:30:00,14.17,14.17,14.11,14.12,5358.0,14.17,14.17,14.11,14.12,5358.0
2016-12-21 11:00:00,14.13,14.13,14.1,14.11,9360.0,14.13,14.13,14.1,14.11,9360.0
2016-12-21 11:30:00,14.13,14.13,14.06,14.09,15643.0,14.13,14.13,14.06,14.09,15643.0
2016-12-21 12:00:00,14.1,14.14,14.1,14.12,5556.0,14.1,14.14,14.1,14.12,5556.0
2016-12-21 12:30:00,14.13,14.14,14.12,14.13,5400.0,14.13,14.14,14.12,14.13,5400.0
2016-12-21 13:00:00,14.13,14.16,14.13,14.16,8105.0,14.13,14.16,14.13,14.16,8105.0
2016-12-21 13:30:00,14.16,14.17,14.14,14.14,7844.0,14.16,14.17,14.14,14.14,7844.0
2016-12-21 14:00:00,14.15,14.15,14.11,14.11,17630.0,14.15,14.15,14.11,14.11,17630.0
2016-12-21 14:30:00,14.11,14.14,14.11,14.14,5350.0,14.11,14.14,14.11,14.14,5350.0
2016-12-21 15:00:00,14.14,14.14,14.1,14.11,10017.0,14.14,14.14,14.1,14.11,10017.0
2016-12-21 15:30:00,14.1,14.12,14.05,14.05,57179.0,14.1,14.12,14.05,14.05,57179.0
2016-12-22 09:30:00,14.08,14.17,14.05,14.17,40022.0,14.08,14.17,14.05,14.17,40022.0
2016-12-22 10:00:00,14.17,14.22,14.1,14.14,45810.0,14.17,14.22,14.1,14.14,45810.0
2016-12-22 10:30:00,14.13,14.18,14.08,14.08,15952.0,14.13,14.18,14.08,14.08,15952.0
2016-12-22 11:00:00,14.08,14.13,14.04,14.04,19097.0,14.08,14.13,14.04,14.04,19097.0
2016-12-22 11:30:00,14.04,14.05,13.95,13.97,21019.0,14.04,14.05,13.95,13.97,21019.0
2016-12-22 12:00:00,13.98,13.99,13.95,13.97,7589.0,13.98,13.99,13.95,13.97,7589.0
2016-12-22 12:30:00,13.98,14.02,13.96,14.02,22482.0,13.98,14.02,13.96,14.02,22482.0
2016-12-22 13:00:00,14.01,14.04,13.97,13.99,46944.0,14.01,14.04,13.97,13.99,46944.0
2016-12-22 13:30:00,13.99,14.06,13.98,14.04,16694.0,13.99,14.06,13.98,14.04,16694.0
2016-12-22 14:00:00,14.04,14.05,14.02,14.03,6230.0,14.04,14.05,14.02,14.03,6230.0
2016-12-22 14:30:00,14.03,14.03,13.97,13.97,19966.0,14.03,14.03,13.97,13.97,19966.0
2016-12-22 15:00:00,13.98,13.98,13.89,13.91,39358.0,13.98,13.98,13.89,13.91,39358.0
2016-12-22 15:30:00,13.92,13.95,13.9,13.94,105610.0,13.92,13.95,13.9,13.94,105610.0
2016-12-23 09:30:00,13.91,14.04,13.91,13.96,16801.0,13.91,14.04,13.91,13.96,16801.0
2016-12-23 10:00:00,13.96,14.03,13.96,14.03,8300.0,13.96,14.03,13.96,14.03,8300.0
2016-12-23 10:30:00,14.04,14.08,13.98,14.02,12100.0,14.04,14.08,13.98,14.02,12100.0
2016-12-23 11:00:00,14.02,14.07,14.01,14.06,10078.0,14.02,14.07,14.01,14.06,10078.0
2016-12-23 11:30:00,14.07,14.12,14.05,14.09,19811.0,14.07,14.12,14.05,14.09,19811.0
2016-12-23 12:00:00,14.09,14.15,14.09,14.15,23013.0,14.09,14.15,14.09,14.15,23013.0
2016-12-23 12:30:00,14.15,14.18,14.14,14.16,19193.0,14.15,14.18,14.14,14.16,19193.0
2016-12-23 13:00:00,14.16,14.16,14.11,14.11,17218.0,14.16,14.16,14.11,14.11,17218.0
2016-12-23 13:30:00,14.11,14.13,14.1,14.11,13005.0,14.11,14.13,14.1,14.11,13005.0
2016-12-23 14:00:00,14.11,14.17,14.1,14.15,18343.0,14.11,14.17,14.1,14.15,18343.0
2016-12-23 14:30:00,14.16,14.18,14.14,14.17,13610.0,14.16,14.18,14.14,14.17,13610.0
2016-12-23 15:00:00,14.17,14.19,14.16,14.18,18822.0,14.17,14.19,14.16,14.18,18822.0
2016-12-23 15:30:00,14.18,14.23,14.17,14.22,83572.0,14.18,14.23,14.17,14.22,83572.0
2016-12-27 09:30:00,14.15,14.18,14.02,14.16,64438.0,14.15,14.18,14.02,14.16,64438.0
2016-12-27 10:00:00,14.16,14.2,14.11,14.12,46715.0,14.16,14.2,14.11,14.12,46715.0
2016-12-27 10:30:00,14.12,14.12,14.04,14.08,24195.0,14.12,14.12,14.04,14.08,24195.0
2016-12-27 11:00:00,14.09,14.1,14.04,14.06,23867.0,14.09,14.1,14.04,14.06,23867.0
2016-12-27 11:30:00,14.06,14.16,14.04,14.15,37824.0,14.06,14.16,14.04,14.15,37824.0
2016-12-27 12:00:00,14.14,14.17,14.12,14.14,20787.0,14.14,14.17,14.12,14.14,20787.0
2016-12-27 12:30:00,14.14,14.15,14.13,14.14,4438.0,14.14,14.15,14.13,14.14,4438.0
2016-12-27 13:00:00,14.14,14.17,14.13,14.17,9306.0,14.14,14.17,14.13,14.17,9306.0
2016-12-27 13:30:00,14.17,14.17,14.14,14.16,9725.0,14.17,14.17,14.14,14.16,9725.0
2016-12-27 14:00:00,14.16,14.2,14.16,14.17,8837.0,14.16,14.2,14.16,14.17,8837.0
2016-12-27 14:30:00,14.18,14.18,14.14,14.15,17938.0,14.18,14.18,14.14,14.15,17938.0
2016-12-27 15:00:00,14.16,14.23,14.15,14.22,29927.0,14.16,14.23,14.15,14.22,29927.0
2016-12-27 15:30:00,14.22,14.24,14.21,14.23,78565.0,14.22,14.24,14.21,14.23,78565.0
2016-12-28 09:30:00,14.25,14.3,14.18,14.19,31938.0,14.25,14.3,14.18,14.19,31938.0
2016-12-28 10:00:00,14.18,14.18,14.03,14.08,36459.0,14.18,14.18,14.03,14.08,36459.0
2016-12-28 10:30:00,14.08,14.14,14.06,14.13,28697.0,14.08,14.14,14.06,14.13,28697.0
2016-12-28 11:00:00,14.14,14.19,14.13,14.19,10569.0,14.14,14.19,14.13,14.19,10569.0
2016-12-28 11:30:00,14.18,14.2,14.13,14.14,15055.0,14.18,14.2,14.13,14.14,15055.0
2016-12-28 12:00:00,14.14,14.15,14.09,14.12,35564.0,14.14,14.15,14.09,14.12,35564.0
2016-12-28 12:30:00,14.11,14.11,14.06,14.07,16600.0,14.11,14.11,14.06,14.07,16600.0
2016-12-28 13:00:00,14.06,14.08,14.04,14.06,30033.0,14.06,14.08,14.04,14.06,30033.0
2016-12-28 13:30:00,14.07,14.08,14.02,14.02,14063.0,14.07,14.08,14.02,14.02,14063.0
2016-12-28 14:00:00,14.03,14.06,14.02,14.04,13820.0,14.03,14.06,14.02,14.04,13820.0
2016-12-28 14:30:00,14.05,14.05,14.02,14.03,10272.0,14.05,14.05,14.02,14.03,10272.0
2016-12-28 15:00:00,14.03,14.06,14.03,14.04,12573.0,14.03,14.06,14.03,14.04,12573.0
2016-12-28 15:30:00,14.04,14.04,14.0,14.02,110209.0,14.04,14.04,14.0,14.02,110209.0
2016-12-29 09:30:00,14.03,14.14,14.02,14.04,15467.0,14.03,14.14,14.02,14.04,15467.0
2016-12-29 10:00:00,14.03,14.13,14.03,14.09,12881.0,14.03,14.13,14.03,14.09,12881.0
2016-12-29 10:30:00,14.09,14.1,14.03,14.06,32475.0,14.09,14.1,14.03,14.06,32475.0
2016-12-29 11:00:00,14.06,14.06,13.95,14.02,25701.0,14.06,14.06,13.95,14.02,25701.0
2016-12-29 11:30:00,14.03,14.03,13.98,13.98,24218.0,14.03,14.03,13.98,13.98,24218.0
2016-12-29 12:00:00,13.98,14.01,13.97,13.98,28315.0,13.98,14.01,13.97,13.98,28315.0
2016-12-29 12:30:00,13.99,14.04,13.98,14.02,14348.0,13.99,14.04,13.98,14.02,14348.0
2016-12-29 13:00:00,14.02,14.02,13.98,13.99,15600.0,14.02,14.02,13.98,13.99,15600.0
2016-12-29 13:30:00,14.0,14.0,13.97,13.99,15929.0,14.0,14.0,13.97,13.99,15929.0
2016-12-29 14:00:00,14.0,14.03,13.99,13.99,7739.0,14.0,14.03,13.99,13.99,7739.0
2016-12-29 14:30:00,13.98,13.99,13.96,13.97,11212.0,13.98,13.99,13.96,13.97,11212.0
2016-12-29 15:00:00,13.97,13.99,13.96,13.99,9167.0,13.97,13.99,13.96,13.99,9167.0
2016-12-29 15:30:00,13.99,14.04,13.98,14.03,59550.0,13.99,14.04,13.98,14.03,59550.0
2016-12-30 09:30:00,14.06,14.06,13.77,13.77,31362.0,14.06,14.06,13.77,13.77,31362.0
2016-12-30 10:00:00,13.75,13.83,13.75,13.79,30437.0,13.75,13.83,13.75,13.79,30437.0
2016-12-30 10:30:00,13.79,13.86,13.79,13.86,18503.0,13.79,13.86,13.79,13.86,18503.0
2016-12-30 11:00:00,13.87,13.89,13.84,13.88,15938.0,13.87,13.89,13.84,13.88,15938.0
2016-12-30 11:30:00,13.89,13.93,13.86,13.86,9719.0,13.89,13.93,13.86,13.86,9719.0
2016-12-30 12:00:00,13.86,13.86,13.82,13.82,11412.0,13.86,13.86,13.82,13.82,11412.0
2016-12-30 12:30:00,13.82,13.84,13.81,13.82,8867.0,13.82,13.84,13.81,13.82,8867.0
2016-12-30 13:00:00,13.83,13.84,13.8,13.82,6600.0,13.83,13.84,13.8,13.82,6600.0
2016-12-30 13:30:00,13.81,13.82,13.8,13.8,17256.0,13.81,13.82,13.8,13.8,17256.0
2016-12-30 14:00:00,13.81,13.82,13.77,13.77,19941.0,13.81,13.82,13.77,13.77,19941.0
2016-12-30 14:30:00,13.77,13.78,13.72,13.74,16019.0,13.77,13.78,13.72,13.74,16019.0
2016-12-30 15:00:00,13.73,13.81,13.73,13.8,15959.0,13.73,13.81,13.73,13.8,15959.0
2016-12-30 15:30:00,13.81,13.81,13.75,13.77,60651.0,13.81,13.81,13.75,13.77,60651.0
2017-01-03 09:30:00,13.81,13.99,13.7,13.99,47483.0,13.81,13.99,13.7,13.99,47483.0
2017-01-03 10:00:00,13.99,14.2,13.99,14.13,40680.0,13.99,14.2,13.99,14.13,40680.0
2017-01-03 10:30:00,14.13,14.14,13.96,13.98,36258.0,14.13,14.14,13.96,13.98,36258.0
2017-01-03 11:00:00,13.97,14.06,13.96,13.99,19423.0,13.97,14.06,13.96,13.99,19423.0
2017-01-03 11:30:00,13.99,14.03,13.96,14.01,46123.0,13.99,14.03,13.96,14.01,46123.0
2017-01-03 12:00:00,14.0,14.04,13.98,14.02,22050.0,14.0,14.04,13.98,14.02,22050.0
2017-01-03 12:30:00,14.02,14.03,13.98,14.03,13937.0,14.02,14.03,13.98,14.03,13937.0
2017-01-03 13:00:00,14.04,14.05,13.99,14.0,14098.0,14.04,14.05,13.99,14.0,14098.0
2017-01-03 13:30:00,14.0,14.06,13.99,14.05,24904.0,14.0,14.06,13.99,14.05,24904.0
2017-01-03 14:00:00,14.07,14.11,14.04,14.05,24783.0,14.07,14.11,14.04,14.05,24783.0
2017-01-03 14:30:00,14.05,14.11,14.03,14.11,25586.0,14.05,14.11,14.03,14.11,25586.0
2017-01-03 15:00:00,14.1,14.15,14.1,14.12,35437.0,14.1,14.15,14.1,14.12,35437.0
2017-01-03 15:30:00,14.11,14.16,14.08,14.15,115525.0,14.11,14.16,14.08,14.15,115525.0
2017-01-04 09:30:00,14.2,14.24,14.02,14.11,27393.0,14.2,14.24,14.02,14.11,27393.0
2017-01-04 10:00:00,14.12,14.14,13.98,13.99,21060.0,14.12,14.14,13.98,13.99,21060.0
2017-01-04 10:30:00,14.0,14.06,13.98,14.02,21617.0,14.0,14.06,13.98,14.02,21617.0
2017-01-04 11:00:00,14.02,14.02,13.98,14.02,29307.0,14.02,14.02,13.98,14.02,29307.0
2017-01-04 11:30:00,14.02,14.02,13.98,14.0,28470.0,14.02,14.02,13.98,14.0,28470.0
2017-01-04 12:00:00,14.0,14.03,13.94,13.95,46411.0,14.0,14.03,13.94,13.95,46411.0
2017-01-04 12:30:00,13.95,13.97,13.94,13.94,20999.0,13.95,13.97,13.94,13.94,20999.0
2017-01-04 13:00:00,13.95,13.96,13.94,13.95,13263.0,13.95,13.96,13.94,13.95,13263.0
2017-01-04 13:30:00,13.95,13.97,13.93,13.95,13139.0,13.95,13.97,13.93,13.95,13139.0
2017-01-04 14:00:00,13.95,13.97,13.93,13.95,15404.0,13.95,13.97,13.93,13.95,15404.0
2017-01-04 14:30:00,13.96,13.96,13.9,13.91,23592.0,13.96,13.96,13.9,13.91,23592.0
2017-01-04 15:00:00,13.91,14.0,13.91,14.0,38229.0,13.91,14.0,13.91,14.0,38229.0
2017-01-04 15:30:00,13.99,14.06,13.99,14.05,85404.0,13.99,14.06,13.99,14.05,85404.0
2017-01-05 09:30:00,14.04,14.1,13.94,14.08,19502.0,14.04,14.1,13.94,14.08,19502.0
2017-01-05 10:00:00,14.08,14.15,14.05,14.13,19886.0,14.08,14.15,14.05,14.13,19886.0
2017-01-05 10:30:00,14.13,14.14,14.09,14.1,10798.0,14.13,14.14,14.09,14.1,10798.0
2017-01-05 11:00:00,14.1,14.11,13.92,13.92,15659.0,14.1,14.11,13.92,13.92,15659.0
2017-01-05 11:30:00,13.93,13.93,13.88,13.9,12759.0,13.93,13.93,13.88,13.9,12759.0
2017-01-05 12:00:00,13.9,13.93,13.9,13.91,5800.0,13.9,13.93,13.9,13.91,5800.0
2017-01-05 12:30:00,13.92,13.93,13.9,13.92,8614.0,13.92,13.93,13.9,13.92,8614.0
2017-01-05 13:00:00,13.92,13.93,13.9,13.9,6697.0,13.92,13.93,13.9,13.9,6697.0
2017-01-05 13:30:00,13.9,13.94,13.9,13.91,8591.0,13.9,13.94,13.9,13.91,8591.0
2017-01-05 14:00:00,13.92,13.94,13.91,13.93,11093.0,13.92,13.94,13.91,13.93,11093.0
2017-01-05 14:30:00,13.92,13.93,13.87,13.87,12519.0,13.92,13.93,13.87,13.87,12519.0
2017-01-05 15:00:00,13.86,13.94,13.86,13.94,18067.0,13.86,13.94,13.86,13.94,18067.0
2017-01-05 15:30:00,13.93,13.93,13.89,13.89,58833.0,13.93,13.93,13.89,13.89,58833.0
2017-01-06 09:30:00,13.95,13.95,13.81,13.87,27882.0,13.95,13.95,13.81,13.87,27882.0
2017-01-06 10:00:00,13.88,13.94,13.86,13.9,9750.0,13.88,13.94,13.86,13.9,9750.0
2017-01-06 10:30:00,13.9,13.9,13.86,13.9,5971.0,13.9,13.9,13.86,13.9,5971.0
2017-01-06 11:00:00,13.88,13.88,13.82,13.85,32815.0,13.88,13.88,13.82,13.85,32815.0
2017-01-06 11:30:00,13.84,13.85,13.82,13.84,22214.0,13.84,13.85,13.82,13.84,22214.0
2017-01-06 12:00:00,13.84,13.92,13.82,13.91,13229.0,13.84,13.92,13.82,13.91,13229.0
2017-01-06 12:30:00,13.92,13.94,13.85,13.85,18666.0,13.92,13.94,13.85,13.85,18666.0
2017-01-06 13:00:00,13.85,13.86,13.82,13.83,23831.0,13.85,13.86,13.82,13.83,23831.0
2017-01-06 13:30:00,13.83,13.86,13.81,13.83,23376.0,13.83,13.86,13.81,13.83,23376.0
2017-01-06 14:00:00,13.83,13.85,13.78,13.78,18861.0,13.83,13.85,13.78,13.78,18861.0
2017-01-06 14:30:00,13.79,13.81,13.78,13.79,10055.0,13.79,13.81,13.78,13.79,10055.0
2017-01-06 15:00:00,13.8,13.82,13.79,13.8,8981.0,13.8,13.82,13.79,13.8,8981.0
2017-01-06 15:30:00,13.8,13.82,13.77,13.8,50588.0,13.8,13.82,13.77,13.8,50588.0
2017-01-09 09:30:00,13.82,13.96,13.8,13.89,19651.0,13.82,13.96,13.8,13.89,19651.0
2017-01-09 10:00:00,13.89,13.89,13.82,13.89,10935.0,13.89,13.89,13.82,13.89,10935.0
2017-01-09 10:30:00,13.88,13.96,13.87,13.95,20638.0,13.88,13.96,13.87,13.95,20638.0
2017-01-09 11:00:00,13.95,14.0,13.95,13.98,19085.0,13.95,14.0,13.95,13.98,19085.0
2017-01-09 11:30:00,14.0,14.03,13.98,14.03,23440.0,14.0,14.03,13.98,14.03,23440.0
2017-01-09 12:00:00,14.02,14.04,13.97,13.98,13169.0,14.02,14.04,13.97,13.98,13169.0
2017-01-09 12:30:00,13.99,13.99,13.89,13.9,12800.0,13.99,13.99,13.89,13.9,12800.0
2017-01-09 13:00:00,13.91,13.91,13.84,13.87,13440.0,13.91,13.91,13.84,13.87,13440.0
2017-01-09 13:30:00,13.87,13.92,13.84,13.85,25028.0,13.87,13.92,13.84,13.85,25028.0
2017-01-09 14:00:00,13.86,13.86,13.83,13.84,10211.0,13.86,13.86,13.83,13.84,10211.0
2017-01-09 14:30:00,13.84,13.86,13.81,13.86,14368.0,13.84,13.86,13.81,13.86,14368.0
2017-01-09 15:00:00,13.86,13.89,13.84,13.87,19346.0,13.86,13.89,13.84,13.87,19346.0
2017-01-09 15:30:00,13.88,13.91,13.86,13.9,90029.0,13.88,13.91,13.86,13.9,90029.0
2017-01-10 09:30:00,13.93,14.0,13.87,13.92,14919.0,13.93,14.0,13.87,13.92,14919.0
2017-01-10 10:00:00,13.95,13.99,13.92,13.95,7465.0,13.95,13.99,13.92,13.95,7465.0
2017-01-10 10:30:00,13.95,13.98,13.92,13.97,11456.0,13.95,13.98,13.92,13.97,11456.0
2017-01-10 11:00:00,13.97,14.03,13.94,14.02,27579.0,13.97,14.03,13.94,14.02,27579.0
2017-01-10 11:30:00,14.02,14.03,13.97,13.97,14631.0,14.02,14.03,13.97,13.97,14631.0
2017-01-10 12:00:00,13.98,13.99,13.94,13.95,15435.0,13.98,13.99,13.94,13.95,15435.0
2017-01-10 12:30:00,13.96,13.99,13.96,13.97,5981.0,13.96,13.99,13.96,13.97,5981.0
2017-01-10 13:00:00,13.97,13.99,13.96,13.98,8580.0,13.97,13.99,13.96,13.98,8580.0
2017-01-10 13:30:00,13.98,13.99,13.95,13.95,8458.0,13.98,13.99,13.95,13.95,8458.0
2017-01-10 14:00:00,13.94,13.95,13.9,13.94,14724.0,13.94,13.95,13.9,13.94,14724.0
2017-01-10 14:30:00,13.93,13.95,13.93,13.93,8239.0,13.93,13.95,13.93,13.93,8239.0
2017-01-10 15:00:00,13.94,13.97,13.93,13.96,17169.0,13.94,13.97,13.93,13.96,17169.0
2017-01-10 15:30:00,13.96,14.02,13.95,14.02,69106.0,13.96,14.02,13.95,14.02,69106.0
2017-01-11 09:30:00,13.97,14.01,13.9,14.01,16453.0,13.97,14.01,13.9,14.01,16453.0
2017-01-11 10:00:00,14.01,14.03,13.94,13.97,43594.0,14.01,14.03,13.94,13.97,43594.0
2017-01-11 10:30:00,13.95,14.02,13.94,14.0,16784.0,13.95,14.02,13.94,14.0,16784.0
2017-01-11 11:00:00,14.0,14.02,13.96,13.97,18232.0,14.0,14.02,13.96,13.97,18232.0
2017-01-11 11:30:00,13.95,13.98,13.9,13.98,9395.0,13.95,13.98,13.9,13.98,9395.0
2017-01-11 12:00:00,13.99,14.02,13.96,13.98,13498.0,13.99,14.02,13.96,13.98,13498.0
2017-01-11 12:30:00,13.98,13.99,13.93,13.96,7644.0,13.98,13.99,13.93,13.96,7644.0
2017-01-11 13:00:00,13.96,14.0,13.92,13.92,12402.0,13.96,14.0,13.92,13.92,12402.0
2017-01-11 13:30:00,13.92,13.97,13.92,13.93,9355.0,13.92,13.97,13.92,13.93,9355.0
2017-01-11 14:00:00,13.96,13.99,13.96,13.98,12526.0,13.96,13.99,13.96,13.98,12526.0
2017-01-11 14:30:00,13.99,14.0,13.97,13.97,10762.0,13.99,14.0,13.97,13.97,10762.0
2017-01-11 15:00:00,13.98,14.0,13.96,13.98,12107.0,13.98,14.0,13.96,13.98,12107.0
2017-01-11 15:30:00,13.98,14.02,13.98,14.01,74018.0,13.98,14.02,13.98,14.01,74018.0
2017-01-12 09:30:00,13.95,13.95,13.78,13.87,31263.0,13.95,13.95,13.78,13.87,31263.0
2017-01-12 10:00:00,13.87,13.88,13.61,13.8,81084.0,13.87,13.88,13.61,13.8,81084.0
2017-01-12 10:30:00,13.8,13.8,13.73,13.74,14441.0,13.8,13.8,13.73,13.74,14441.0
2017-01-12 11:00:00,13.74,13.74,13.65,13.69,35287.0,13.74,13.74,13.65,13.69,35287.0
2017-01-12 11:30:00,13.69,13.71,13.69,13.71,6300.0,13.69,13.71,13.69,13.71,6300.0
2017-01-12 12:00:00,13.74,13.77,13.72,13.77,13403.0,13.74,13.77,13.72,13.77,13403.0
2017-01-12 12:30:00,13.78,13.81,13.77,13.8,11705.0,13.78,13.81,13.77,13.8,11705.0
2017-01-12 13:00:00,13.8,13.83,13.8,13.82,12724.0,13.8,13.83,13.8,13.82,12724.0
2017-01-12 13:30:00,13.82,13.83,13.81,13.83,22554.0,13.82,13.83,13.81,13.83,22554.0
2017-01-12 14:00:00,13.83,13.83,13.8,13.8,27668.0,13.83,13.83,13.8,13.8,27668.0
2017-01-12 14:30:00,13.8,13.83,13.79,13.8,12900.0,13.8,13.83,13.79,13.8,12900.0
2017-01-12 15:00:00,13.81,13.87,13.79,13.86,82802.0,13.81,13.87,13.79,13.86,82802.0
2017-01-12 15:30:00,13.86,13.89,13.85,13.89,28300.0,13.86,13.89,13.85,13.89,28300.0
2017-01-13 09:30:00,13.9,14.05,13.82,14.01,57965.0,13.9,14.05,13.82,14.01,57965.0
2017-01-13 10:00:00,14.03,14.05,13.99,14.03,16857.0,14.03,14.05,13.99,14.03,16857.0
2017-01-13 10:30:00,14.03,14.06,14.01,14.04,29266.0,14.03,14.06,14.01,14.04,29266.0
2017-01-13 11:00:00,14.04,14.05,14.0,14.04,8157.0,14.04,14.05,14.0,14.04,8157.0
2017-01-13 11:30:00,14.05,14.05,13.99,14.01,16432.0,14.05,14.05,13.99,14.01,16432.0
2017-01-13 12:00:00,14.01,14.01,13.97,13.98,7776.0,14.01,14.01,13.97,13.98,7776.0
2017-01-13 12:30:00,13.98,13.99,13.95,13.96,16444.0,13.98,13.99,13.95,13.96,16444.0
2017-01-13 13:00:00,13.96,13.96,13.93,13.94,23598.0,13.96,13.96,13.93,13.94,23598.0
2017-01-13 13:30:00,13.94,13.95,13.93,13.94,11744.0,13.94,13.95,13.93,13.94,11744.0
2017-01-13 14:00:00,13.94,13.95,13.91,13.92,10097.0,13.94,13.95,13.91,13.92,10097.0
2017-01-13 14:30:00,13.92,13.95,13.91,13.95,6706.0,13.92,13.95,13.91,13.95,6706.0
2017-01-13 15:00:00,13.94,13.96,13.92,13.95,14784.0,13.94,13.96,13.92,13.95,14784.0
2017-01-13 15:30:00,13.95,13.96,13.91,13.94,81720.0,13.95,13.96,13.91,13.94,81720.0
2017-01-17 09:30:00,13.9,13.91,13.73,13.85,38971.0,13.9,13.91,13.73,13.85,38971.0
2017-01-17 10:00:00,13.87,13.9,13.83,13.88,10024.0,13.87,13.9,13.83,13.88,10024.0
2017-01-17 10:30:00,13.88,13.92,13.88,13.91,11640.0,13.88,13.92,13.88,13.91,11640.0
2017-01-17 11:00:00,13.9,13.92,13.85,13.85,7094.0,13.9,13.92,13.85,13.85,7094.0
2017-01-17 11:30:00,13.86,13.89,13.84,13.88,12558.0,13.86,13.89,13.84,13.88,12558.0
2017-01-17 12:00:00,13.88,13.88,13.81,13.82,25752.0,13.88,13.88,13.81,13.82,25752.0
2017-01-17 12:30:00,13.82,13.83,13.8,13.82,14590.0,13.82,13.83,13.8,13.82,14590.0
2017-01-17 13:00:00,13.81,13.82,13.79,13.79,23493.0,13.81,13.82,13.79,13.79,23493.0
2017-01-17 13:30:00,13.78,13.79,13.74,13.75,20376.0,13.78,13.79,13.74,13.75,20376.0
2017-01-17 14:00:00,13.75,13.77,13.74,13.75,8424.0,13.75,13.77,13.74,13.75,8424.0
2017-01-17 14:30:00,13.75,13.78,13.72,13.78,20477.0,13.75,13.78,13.72,13.78,20477.0
2017-01-17 15:00:00,13.78,13.78,13.75,13.77,16193.0,13.78,13.78,13.75,13.77,16193.0
2017-01-17 15:30:00,13.77,13.81,13.77,13.79,69745.0,13.77,13.81,13.77,13.79,69745.0
2017-01-18 09:30:00,13.88,13.91,13.69,13.88,44387.0,13.88,13.91,13.69,13.88,44387.0
2017-01-18 10:00:00,13.87,13.88,13.78,13.79,17288.0,13.87,13.88,13.78,13.79,17288.0
2017-01-18 10:30:00,13.8,13.8,13.7,13.74,24838.0,13.8,13.8,13.7,13.74,24838.0
2017-01-18 11:00:00,13.74,13.75,13.69,13.7,22722.0,13.74,13.75,13.69,13.7,22722.0
2017-01-18 11:30:00,13.71,13.73,13.7,13.72,27983.0,13.71,13.73,13.7,13.72,27983.0
2017-01-18 12:00:00,13.72,13.75,13.7,13.7,32761.0,13.72,13.75,13.7,13.7,32761.0
2017-01-18 12:30:00,13.7,13.7,13.63,13.63,31622.0,13.7,13.7,13.63,13.63,31622.0
2017-01-18 13:00:00,13.63,13.66,13.63,13.64,17822.0,13.63,13.66,13.63,13.64,17822.0
2017-01-18 13:30:00,13.65,13.65,13.64,13.65,10900.0,13.65,13.65,13.64,13.65,10900.0
2017-01-18 14:00:00,13.65,13.66,13.61,13.61,26306.0,13.65,13.66,13.61,13.61,26306.0
2017-01-18 14:30:00,13.62,13.62,13.58,13.6,20371.0,13.62,13.62,13.58,13.6,20371.0
2017-01-18 15:00:00,13.6,13.62,13.56,13.57,63367.0,13.6,13.62,13.56,13.57,63367.0
2017-01-18 15:30:00,13.58,13.67,13.57,13.64,179980.0,13.58,13.67,13.57,13.64,179980.0
2017-01-19 09:30:00,13.61,13.73,13.5,13.73,10675.0,13.61,13.73,13.5,13.73,10675.0
2017-01-19 10:00:00,13.73,13.73,13.6,13.62,51099.0,13.73,13.73,13.6,13.62,51099.0
2017-01-19 10:30:00,13.62,13.62,13.54,13.55,16694.0,13.62,13.62,13.54,13.55,16694.0
2017-01-19 11:00:00,13.55,13.59,13.52,13.58,20486.0,13.55,13.59,13.52,13.58,20486.0
2017-01-19 11:30:00,13.57,13.59,13.55,13.57,6927.0,13.57,13.59,13.55,13.57,6927.0
2017-01-19 12:00:00,13.56,13.57,13.46,13.49,59202.0,13.56,13.57,13.46,13.49,59202.0
2017-01-19 12:30:00,13.48,13.49,13.47,13.48,16790.0,13.48,13.49,13.47,13.48,16790.0
2017-01-19 13:00:00,13.48,13.49,13.45,13.45,10391.0,13.48,13.49,13.45,13.45,10391.0
2017-01-19 13:30:00,13.45,13.48,13.44,13.47,12029.0,13.45,13.48,13.44,13.47,12029.0
2017-01-19 14:00:00,13.47,13.5,13.42,13.45,24009.0,13.47,13.5,13.42,13.45,24009.0
2017-01-19 14:30:00,13.45,13.46,13.31,13.43,115013.0,13.45,13.46,13.31,13.43,115013.0
2017-01-19 15:00:00,13.44,13.47,13.42,13.46,13300.0,13.44,13.47,13.42,13.46,13300.0
2017-01-19 15:30:00,13.46,13.46,13.42,13.42,75639.0,13.46,13.46,13.42,13.42,75639.0
2017-01-20 09:30:00,13.45,13.64,13.45,13.64,43036.0,13.45,13.64,13.45,13.64,43036.0
2017-01-20 10:00:00,13.63,13.63,13.56,13.58,11260.0,13.63,13.63,13.56,13.58,11260.0
2017-01-20 10:30:00,13.58,13.6,13.55,13.57,14297.0,13.58,13.6,13.55,13.57,14297.0
2017-01-20 11:00:00,13.58,13.6,13.53,13.53,20054.0,13.58,13.6,13.53,13.53,20054.0
2017-01-20 11:30:00,13.52,13.55,13.52,13.54,13514.0,13.52,13.55,13.52,13.54,13514.0
2017-01-20 12:00:00,13.54,13.55,13.48,13.5,26541.0,13.54,13.55,13.48,13.5,26541.0
2017-01-20 12:30:00,13.5,13.51,13.46,13.46,6300.0,13.5,13.51,13.46,13.46,6300.0
2017-01-20 13:00:00,13.48,13.51,13.47,13.48,5650.0,13.48,13.51,13.47,13.48,5650.0
2017-01-20 13:30:00,13.49,13.52,13.47,13.48,6700.0,13.49,13.52,13.47,13.48,6700.0
2017-01-20 14:00:00,13.49,13.49,13.45,13.47,11454.0,13.49,13.49,13.45,13.47,11454.0
2017-01-20 14:30:00,13.47,13.49,13.45,13.48,13103.0,13.47,13.49,13.45,13.48,13103.0
2017-01-20 15:00:00,13.48,13.51,13.46,13.46,10832.0,13.48,13.51,13.46,13.46,10832.0
2017-01-20 15:30:00,13.46,13.5,13.45,13.49,53254.0,13.46,13.5,13.45,13.49,53254.0
2017-01-23 09:30:00,13.47,13.53,13.46,13.47,12114.0,13.47,13.53,13.46,13.47,12114.0
2017-01-23 10:00:00,13.46,13.47,13.4,13.41,14018.0,13.46,13.47,13.4,13.41,14018.0
2017-01-23 10:30:00,13.39,13.39,13.34,13.34,11158.0,13.39,13.39,13.34,13.34,11158.0
2017-01-23 11:00:00,13.34,13.35,13.31,13.35,7704.0,13.34,13.35,13.31,13.35,7704.0
2017-01-23 11:30:00,13.36,13.38,13.29,13.33,17777.0,13.36,13.38,13.29,13.33,17777.0
2017-01-23 12:00:00,13.33,13.38,13.3,13.37,9986.0,13.33,13.38,13.3,13.37,9986.0
2017-01-23 12:30:00,13.37,13.4,13.36,13.37,9085.0,13.37,13.4,13.36,13.37,9085.0
2017-01-23 13:00:00,13.37,13.38,13.35,13.36,7075.0,13.37,13.38,13.35,13.36,7075.0
2017-01-23 13:30:00,13.36,13.4,13.36,13.36,14354.0,13.36,13.4,13.36,13.36,14354.0
2017-01-23 14:00:00,13.37,13.37,13.33,13.33,7299.0,13.37,13.37,13.33,13.33,7299.0
2017-01-23 14:30:00,13.33,13.34,13.29,13.32,42849.0,13.33,13.34,13.29,13.32,42849.0
2017-01-23 15:00:00,13.32,13.35,13.3,13.33,15732.0,13.32,13.35,13.3,13.33,15732.0
2017-01-23 15:30:00,13.33,13.37,13.32,13.35,73861.0,13.33,13.37,13.32,13.35,73861.0
2017-01-24 09:30:00,13.36,13.5,13.36,13.47,22161.0,13.36,13.5,13.36,13.47,22161.0
2017-01-24 10:00:00,13.47,13.48,13.42,13.45,4593.0,13.47,13.48,13.42,13.45,4593.0
2017-01-24 10:30:00,13.45,13.46,13.41,13.41,36900.0,13.45,13.46,13.41,13.41,36900.0
2017-01-24 11:00:00,13.41,13.45,13.38,13.42,24121.0,13.41,13.45,13.38,13.42,24121.0
2017-01-24 11:30:00,13.43,13.45,13.4,13.45,21172.0,13.43,13.45,13.4,13.45,21172.0
2017-01-24 12:00:00,13.45,13.51,13.43,13.48,54399.0,13.45,13.51,13.43,13.48,54399.0
2017-01-24 12:30:00,13.5,13.5,13.46,13.48,10850.0,13.5,13.5,13.46,13.48,10850.0
2017-01-24 13:00:00,13.48,13.52,13.46,13.49,74055.0,13.48,13.52,13.46,13.49,74055.0
2017-01-24 13:30:00,13.49,13.54,13.48,13.52,95126.0,13.49,13.54,13.48,13.52,95126.0
2017-01-24 14:00:00,13.51,13.52,13.5,13.5,25882.0,13.51,13.52,13.5,13.5,25882.0
2017-01-24 14:30:00,13.51,13.58,13.5,13.58,26356.0,13.51,13.58,13.5,13.58,26356.0
2017-01-24 15:00:00,13.57,13.6,13.55,13.56,15167.0,13.57,13.6,13.55,13.56,15167.0
2017-01-24 15:30:00,13.56,13.63,13.56,13.62,81677.0,13.56,13.63,13.56,13.62,81677.0
2017-01-25 09:30:00,13.78,13.83,13.71,13.8,43890.0,13.78,13.83,13.71,13.8,43890.0
2017-01-25 10:00:00,13.81,13.82,13.74,13.74,52067.0,13.81,13.82,13.74,13.74,52067.0
2017-01-25 10:30:00,13.74,13.83,13.73,13.8,18805.0,13.74,13.83,13.73,13.8,18805.0
2017-01-25 11:00:00,13.8,13.92,13.8,13.92,48630.0,13.8,13.92,13.8,13.92,48630.0
2017-01-25 11:30:00,13.91,13.92,13.86,13.87,14079.0,13.91,13.92,13.86,13.87,14079.0
2017-01-25 12:00:00,13.87,13.9,13.87,13.88,8358.0,13.87,13.9,13.87,13.88,8358.0
2017-01-25 12:30:00,13.87,13.89,13.85,13.88,11935.0,13.87,13.89,13.85,13.88,11935.0
2017-01-25 13:00:00,13.89,13.94,13.89,13.93,14110.0,13.89,13.94,13.89,13.93,14110.0
2017-01-25 13:30:00,13.92,13.97,13.91,13.95,11914.0,13.92,13.97,13.91,13.95,11914.0
2017-01-25 14:00:00,13.96,13.96,13.92,13.94,13887.0,13.96,13.96,13.92,13.94,13887.0
2017-01-25 14:30:00,13.93,13.94,13.92,13.94,7299.0,13.93,13.94,13.92,13.94,7299.0
2017-01-25 15:00:00,13.94,13.94,13.89,13.94,26197.0,13.94,13.94,13.89,13.94,26197.0
2017-01-25 15:30:00,13.94,13.98,13.92,13.97,69124.0,13.94,13.98,13.92,13.97,69124.0
2017-01-26 09:30:00,14.0,14.03,13.89,13.93,29321.0,14.0,14.03,13.89,13.93,29321.0
2017-01-26 10:00:00,13.91,13.94,13.76,13.78,48908.0,13.91,13.94,13.76,13.78,48908.0
2017-01-26 10:30:00,13.8,13.86,13.8,13.82,8355.0,13.8,13.86,13.8,13.82,8355.0
2017-01-26 11:00:00,13.83,13.83,13.77,13.8,19212.0,13.83,13.83,13.77,13.8,19212.0
2017-01-26 11:30:00,13.79,13.81,13.77,13.77,11078.0,13.79,13.81,13.77,13.77,11078.0
2017-01-26 12:00:00,13.77,13.79,13.75,13.78,17080.0,13.77,13.79,13.75,13.78,17080.0
2017-01-26 12:30:00,13.78,13.78,13.72,13.76,19699.0,13.78,13.78,13.72,13.76,19699.0
2017-01-26 13:00:00,13.77,13.79,13.75,13.79,9685.0,13.77,13.79,13.75,13.79,9685.0
2017-01-26 13:30:00,13.79,13.79,13.75,13.78,14331.0,13.79,13.79,13.75,13.78,14331.0
2017-01-26 14:00:00,13.77,13.8,13.76,13.8,13944.0,13.77,13.8,13.76,13.8,13944.0
2017-01-26 14:30:00,13.8,13.8,13.77,13.78,24646.0,13.8,13.8,13.77,13.78,24646.0
2017-01-26 15:00:00,13.79,13.79,13.76,13.77,20803.0,13.79,13.79,13.76,13.77,20803.0
2017-01-26 15:30:00,13.77,13.79,13.75,13.79,53174.0,13.77,13.79,13.75,13.79,53174.0
2017-01-27 09:30:00,13.88,13.97,13.8,13.81,25490.0,13.88,13.97,13.8,13.81,25490.0
2017-01-27 10:00:00,13.81,13.83,13.74,13.79,17819.0,13.81,13.83,13.74,13.79,17819.0
2017-01-27 10:30:00,13.8,13.84,13.75,13.75,42924.0,13.8,13.84,13.75,13.75,42924.0
2017-01-27 11:00:00,13.75,13.84,13.72,13.81,17959.0,13.75,13.84,13.72,13.81,17959.0
2017-01-27 11:30:00,13.8,13.82,13.78,13.82,7620.0,13.8,13.82,13.78,13.82,7620.0
2017-01-27 12:00:00,13.81,13.83,13.79,13.8,7100.0,13.81,13.83,13.79,13.8,7100.0
2017-01-27 12:30:00,13.8,13.84,13.79,13.83,3880.0,13.8,13.84,13.79,13.83,3880.0
2017-01-27 13:00:00,13.83,13.85,13.82,13.83,8988.0,13.83,13.85,13.82,13.83,8988.0
2017-01-27 13:30:00,13.83,13.89,13.83,13.87,20253.0,13.83,13.89,13.83,13.87,20253.0
2017-01-27 14:00:00,13.86,13.88,13.85,13.88,20149.0,13.86,13.88,13.85,13.88,20149.0
2017-01-27 14:30:00,13.88,13.9,13.86,13.9,12104.0,13.88,13.9,13.86,13.9,12104.0
2017-01-27 15:00:00,13.9,13.91,13.88,13.9,22288.0,13.9,13.91,13.88,13.9,22288.0
2017-01-27 15:30:00,13.89,13.9,13.86,13.9,62161.0,13.89,13.9,13.86,13.9,62161.0
2017-01-30 09:30:00,13.76,13.84,13.59,13.66,72428.0,13.76,13.84,13.59,13.66,72428.0
2017-01-30 10:00:00,13.66,13.72,13.64,13.71,67507.0,13.66,13.72,13.64,13.71,67507.0
2017-01-30 10:30:00,13.71,13.8,13.67,13.71,50912.0,13.71,13.8,13.67,13.71,50912.0
2017-01-30 11:00:00,13.71,13.79,13.7,13.71,25317.0,13.71,13.79,13.7,13.71,25317.0
2017-01-30 11:30:00,13.71,13.8,13.71,13.78,16410.0,13.71,13.8,13.71,13.78,16410.0
2017-01-30 12:00:00,13.79,13.82,13.76,13.79,18093.0,13.79,13.82,13.76,13.79,18093.0
2017-01-30 12:30:00,13.79,13.87,13.78,13.78,30896.0,13.79,13.87,13.78,13.78,30896.0
2017-01-30 13:00:00,13.79,13.81,13.78,13.8,12530.0,13.79,13.81,13.78,13.8,12530.0
2017-01-30 13:30:00,13.79,13.82,13.77,13.8,23911.0,13.79,13.82,13.77,13.8,23911.0
2017-01-30 14:00:00,13.81,13.97,13.81,13.96,76093.0,13.81,13.97,13.81,13.96,76093.0
2017-01-30 14:30:00,13.96,13.96,13.89,13.9,27141.0,13.96,13.96,13.89,13.9,27141.0
2017-01-30 15:00:00,13.9,13.95,13.87,13.93,47801.0,13.9,13.95,13.87,13.93,47801.0
2017-01-30 15:30:00,13.94,14.02,13.93,13.98,304718.0,13.94,14.02,13.93,13.98,304718.0
2017-01-31 09:30:00,13.22,13.42,12.58,12.84,460255.0,13.22,13.42,12.58,12.84,460255.0
2017-01-31 10:00:00,12.84,12.84,12.55,12.63,324020.0,12.84,12.84,12.55,12.63,324020.0
2017-01-31 10:30:00,12.62,13.07,12.62,13.05,259434.0,12.62,13.07,12.62,13.05,259434.0
2017-01-31 11:00:00,13.05,13.05,12.95,13.03,114502.0,13.05,13.05,12.95,13.03,114502.0
2017-01-31 11:30:00,13.03,13.1,12.95,13.07,117397.0,13.03,13.1,12.95,13.07,117397.0
2017-01-31 12:00:00,13.07,13.07,12.93,13.03,93746.0,13.07,13.07,12.93,13.03,93746.0
2017-01-31 12:30:00,13.03,13.04,12.94,12.99,88273.0,13.03,13.04,12.94,12.99,88273.0
2017-01-31 13:00:00,12.99,12.99,12.95,12.96,48200.0,12.99,12.99,12.95,12.96,48200.0
2017-01-31 13:30:00,12.96,13.03,12.95,12.96,90888.0,12.96,13.03,12.95,12.96,90888.0
2017-01-31 14:00:00,12.96,12.98,12.87,12.92,87444.0,12.96,12.98,12.87,12.92,87444.0
2017-01-31 14:30:00,12.92,13.02,12.9,13.01,152866.0,12.92,13.02,12.9,13.01,152866.0
2017-01-31 15:00:00,13.01,13.03,12.97,12.97,77208.0,13.01,13.03,12.97,12.97,77208.0
2017-01-31 15:30:00,12.96,12.98,12.93,12.97,272710.0,12.96,12.98,12.93,12.97,272710.0
2017-02-01 09:30:00,13.09,13.16,12.93,12.99,130329.0,13.09,13.16,12.93,12.99,130329.0
2017-02-01 10:00:00,12.98,13.0,12.84,12.87,65441.0,12.98,13.0,12.84,12.87,65441.0
2017-02-01 10:30:00,12.87,12.87,12.84,12.84,31212.0,12.87,12.87,12.84,12.84,31212.0
2017-02-01 11:00:00,12.84,12.91,12.84,12.87,58232.0,12.84,12.91,12.84,12.87,58232.0
2017-02-01 11:30:00,12.87,12.87,12.81,12.83,38079.0,12.87,12.87,12.81,12.83,38079.0
2017-02-01 12:00:00,12.83,12.86,12.82,12.84,21839.0,12.83,12.86,12.82,12.84,21839.0
2017-02-01 12:30:00,12.84,12.84,12.79,12.79,35552.0,12.84,12.84,12.79,12.79,35552.0
2017-02-01 13:00:00,12.79,12.83,12.79,12.82,33917.0,12.79,12.83,12.79,12.82,33917.0
2017-02-01 13:30:00,12.81,12.82,12.8,12.81,20319.0,12.81,12.82,12.8,12.81,20319.0
2017-02-01 14:00:00,12.8,12.81,12.75,12.79,59005.0,12.8,12.81,12.75,12.79,59005.0
2017-02-01 14:30:00,12.79,12.79,12.73,12.77,44051.0,12.79,12.79,12.73,12.77,44051.0
2017-02-01 15:00:00,12.77,12.82,12.76,12.82,54996.0,12.77,12.82,12.76,12.82,54996.0
2017-02-01 15:30:00,12.82,12.82,12.79,12.8,192760.0,12.82,12.82,12.79,12.8,192760.0
2017-02-02 09:30:00,12.71,12.77,12.61,12.76,123156.0,12.71,12.77,12.61,12.76,123156.0
2017-02-02 10:00:00,12.76,12.77,12.71,12.73,46369.0,12.76,12.77,12.71,12.73,46369.0
2017-02-02 10:30:00,12.73,12.74,12.69,12.71,35108.0,12.73,12.74,12.69,12.71,35108.0
2017-02-02 11:00:00,12.73,12.8,12.72,12.78,26002.0,12.73,12.8,12.72,12.78,26002.0
2017-02-02 11:30:00,12.78,12.78,12.67,12.67,21309.0,12.78,12.78,12.67,12.67,21309.0
2017-02-02 12:00:00,12.66,12.74,12.66,12.71,20638.0,12.66,12.74,12.66,12.71,20638.0
2017-02-02 12:30:00,12.71,12.75,12.7,12.73,16921.0,12.71,12.75,12.7,12.73,16921.0
2017-02-02 13:00:00,12.73,12.73,12.65,12.66,27472.0,12.73,12.73,12.65,12.66,27472.0
2017-02-02 13:30:00,12.67,12.73,12.66,12.69,26039.0,12.67,12.73,12.66,12.69,26039.0
2017-02-02 14:00:00,12.69,12.7,12.66,12.67,25703.0,12.69,12.7,12.66,12.67,25703.0
2017-02-02 14:30:00,12.66,12.68,12.64,12.66,45270.0,12.66,12.68,12.64,12.66,45270.0
2017-02-02 15:00:00,12.66,12.67,12.64,12.65,26399.0,12.66,12.67,12.64,12.65,26399.0
2017-02-02 15:30:00,12.65,12.69,12.64,12.67,123433.0,12.65,12.69,12.64,12.67,123433.0
2017-02-03 09:30:00,12.71,12.75,12.66,12.69,31797.0,12.71,12.75,12.66,12.69,31797.0
2017-02-03 10:00:00,12.69,12.71,12.64,12.7,26099.0,12.69,12.71,12.64,12.7,26099.0
2017-02-03 10:30:00,12.7,12.76,12.69,12.73,19650.0,12.7,12.76,12.69,12.73,19650.0
2017-02-03 11:00:00,12.73,12.75,12.66,12.69,37423.0,12.73,12.75,12.66,12.69,37423.0
2017-02-03 11:30:00,12.69,12.73,12.67,12.73,34977.0,12.69,12.73,12.67,12.73,34977.0
2017-02-03 12:00:00,12.73,12.77,12.7,12.7,32855.0,12.73,12.77,12.7,12.7,32855.0
2017-02-03 12:30:00,12.7,12.71,12.68,12.71,19354.0,12.7,12.71,12.68,12.71,19354.0
2017-02-03 13:00:00,12.71,12.71,12.68,12.69,16118.0,12.71,12.71,12.68,12.69,16118.0
2017-02-03 13:30:00,12.7,12.7,12.68,12.69,15174.0,12.7,12.7,12.68,12.69,15174.0
2017-02-03 14:00:00,12.69,12.7,12.68,12.68,18783.0,12.69,12.7,12.68,12.68,18783.0
2017-02-03 14:30:00,12.69,12.69,12.67,12.69,17394.0,12.69,12.69,12.67,12.69,17394.0
2017-02-03 15:00:00,12.68,12.69,12.66,12.68,17938.0,12.68,12.69,12.66,12.68,17938.0
2017-02-03 15:30:00,12.68,12.7,12.66,12.69,100527.0,12.68,12.7,12.66,12.69,100527.0
2017-02-06 09:30:00,12.58,12.67,12.57,12.65,52969.0,12.58,12.67,12.57,12.65,52969.0
2017-02-06 10:00:00,12.65,12.66,12.61,12.62,15400.0,12.65,12.66,12.61,12.62,15400.0
2017-02-06 10:30:00,12.62,12.62,12.57,12.59,24602.0,12.62,12.62,12.57,12.59,24602.0
2017-02-06 11:00:00,12.6,12.63,12.59,12.61,16700.0,12.6,12.63,12.59,12.61,16700.0
2017-02-06 11:30:00,12.6,12.62,12.6,12.62,10400.0,12.6,12.62,12.6,12.62,10400.0
2017-02-06 12:00:00,12.62,12.63,12.6,12.6,15624.0,12.62,12.63,12.6,12.6,15624.0
2017-02-06 12:30:00,12.6,12.6,12.55,12.56,34930.0,12.6,12.6,12.55,12.56,34930.0
2017-02-06 13:00:00,12.55,12.56,12.49,12.5,19923.0,12.55,12.56,12.49,12.5,19923.0
2017-02-06 13:30:00,12.5,12.5,12.46,12.48,21451.0,12.5,12.5,12.46,12.48,21451.0
2017-02-06 14:00:00,12.48,12.49,12.46,12.47,16062.0,12.48,12.49,12.46,12.47,16062.0
2017-02-06 14:30:00,12.47,12.49,12.47,12.48,17507.0,12.47,12.49,12.47,12.48,17507.0
2017-02-06 15:00:00,12.48,12.49,12.47,12.49,45510.0,12.48,12.49,12.47,12.49,45510.0
2017-02-06 15:30:00,12.48,12.55,12.48,12.55,105282.0,12.48,12.55,12.48,12.55,105282.0
2017-02-07 09:30:00,12.62,12.64,12.53,12.59,31331.0,12.62,12.64,12.53,12.59,31331.0
2017-02-07 10:00:00,12.61,12.66,12.6,12.63,28902.0,12.61,12.66,12.6,12.63,28902.0
2017-02-07 10:30:00,12.63,12.65,12.61,12.61,10569.0,12.63,12.65,12.61,12.61,10569.0
2017-02-07 11:00:00,12.62,12.63,12.6,12.63,31872.0,12.62,12.63,12.6,12.63,31872.0
2017-02-07 11:30:00,12.63,12.64,12.6,12.63,32856.0,12.63,12.64,12.6,12.63,32856.0
2017-02-07 12:00:00,12.63,12.64,12.55,12.55,31829.0,12.63,12.64,12.55,12.55,31829.0
2017-02-07 12:30:00,12.55,12.56,12.49,12.54,23867.0,12.55,12.56,12.49,12.54,23867.0
2017-02-07 13:00:00,12.54,12.55,12.5,12.52,19430.0,12.54,12.55,12.5,12.52,19430.0
2017-02-07 13:30:00,12.51,12.56,12.51,12.56,18087.0,12.51,12.56,12.51,12.56,18087.0
2017-02-07 14:00:00,12.56,12.57,12.52,12.53,24285.0,12.56,12.57,12.52,12.53,24285.0
2017-02-07 14:30:00,12.52,12.54,12.52,12.53,10915.0,12.52,12.54,12.52,12.53,10915.0
2017-02-07 15:00:00,12.53,12.55,12.52,12.55,19187.0,12.53,12.55,12.52,12.55,19187.0
2017-02-07 15:30:00,12.55,12.57,12.53,12.57,111080.0,12.55,12.57,12.53,12.57,111080.0
2017-02-08 09:30:00,12.52,12.69,12.44,12.49,49855.0,12.52,12.69,12.44,12.49,49855.0
2017-02-08 10:00:00,12.49,12.53,12.47,12.5,22081.0,12.49,12.53,12.47,12.5,22081.0
2017-02-08 10:30:00,12.5,12.61,12.49,12.59,43194.0,12.5,12.61,12.49,12.59,43194.0
2017-02-08 11:00:00,12.59,12.62,12.57,12.57,15634.0,12.59,12.62,12.57,12.57,15634.0
2017-02-08 11:30:00,12.55,12.55,12.43,12.45,20675.0,12.55,12.55,12.43,12.45,20675.0
2017-02-08 12:00:00,12.45,12.47,12.44,12.45,8054.0,12.45,12.47,12.44,12.45,8054.0
2017-02-08 12:30:00,12.45,12.45,12.41,12.42,10577.0,12.45,12.45,12.41,12.42,10577.0
2017-02-08 13:00:00,12.42,12.45,12.42,12.44,5469.0,12.42,12.45,12.42,12.44,5469.0
2017-02-08 13:30:00,12.45,12.45,12.41,12.42,8800.0,12.45,12.45,12.41,12.42,8800.0
2017-02-08 14:00:00,12.42,12.43,12.4,12.41,18239.0,12.42,12.43,12.4,12.41,18239.0
2017-02-08 14:30:00,12.4,12.41,12.39,12.39,54509.0,12.4,12.41,12.39,12.39,54509.0
2017-02-08 15:00:00,12.39,12.4,12.37,12.39,20734.0,12.39,12.4,12.37,12.39,20734.0
2017-02-08 15:30:00,12.39,12.4,12.37,12.4,121594.0,12.39,12.4,12.37,12.4,121594.0
2017-02-09 09:30:00,12.93,12.99,12.61,12.79,159121.0,12.93,12.99,12.61,12.79,159121.0
2017-02-09 10:00:00,12.79,12.95,12.79,12.89,68228.0,12.79,12.95,12.79,12.89,68228.0
2017-02-09 10:30:00,12.9,12.91,12.8,12.85,40699.0,12.9,12.91,12.8,12.85,40699.0
2017-02-09 11:00:00,12.85,12.85,12.79,12.8,25300.0,12.85,12.85,12.79,12.8,25300.0
2017-02-09 11:30:00,12.81,12.83,12.79,12.81,21795.0,12.81,12.83,12.79,12.81,21795.0
2017-02-09 12:00:00,12.8,12.83,12.76,12.78,54576.0,12.8,12.83,12.76,12.78,54576.0
2017-02-09 12:30:00,12.77,12.79,12.73,12.75,38099.0,12.77,12.79,12.73,12.75,38099.0
2017-02-09 13:00:00,12.74,12.77,12.74,12.76,15000.0,12.74,12.77,12.74,12.76,15000.0
2017-02-09 13:30:00,12.77,12.77,12.74,12.76,16062.0,12.77,12.77,12.74,12.76,16062.0
2017-02-09 14:00:00,12.76,12.76,12.69,12.69,25308.0,12.76,12.76,12.69,12.69,25308.0
2017-02-09 14:30:00,12.7,12.71,12.69,12.7,21259.0,12.7,12.71,12.69,12.7,21259.0
2017-02-09 15:00:00,12.7,12.71,12.66,12.69,42239.0,12.7,12.71,12.66,12.69,42239.0
2017-02-09 15:30:00,12.7,12.7,12.63,12.64,191296.0,12.7,12.7,12.63,12.64,191296.0
2017-02-10 09:30:00,12.7,12.78,12.52,12.55,134314.0,12.7,12.78,12.52,12.55,134314.0
2017-02-10 10:00:00,12.52,12.6,12.51,12.59,10917.0,12.52,12.6,12.51,12.59,10917.0
2017-02-10 10:30:00,12.6,12.61,12.59,12.6,21110.0,12.6,12.61,12.59,12.6,21110.0
2017-02-10 11:00:00,12.6,12.61,12.58,12.59,11000.0,12.6,12.61,12.58,12.59,11000.0
2017-02-10 11:30:00,12.6,12.61,12.56,12.59,19124.0,12.6,12.61,12.56,12.59,19124.0
2017-02-10 12:00:00,12.59,12.62,12.59,12.61,11409.0,12.59,12.62,12.59,12.61,11409.0
2017-02-10 12:30:00,12.6,12.63,12.58,12.63,20193.0,12.6,12.63,12.58,12.63,20193.0
2017-02-10 13:00:00,12.63,12.69,12.62,12.65,25254.0,12.63,12.69,12.62,12.65,25254.0
2017-02-10 13:30:00,12.65,12.65,12.64,12.65,34619.0,12.65,12.65,12.64,12.65,34619.0
2017-02-10 14:00:00,12.65,12.68,12.62,12.67,22753.0,12.65,12.68,12.62,12.67,22753.0
2017-02-10 14:30:00,12.67,12.67,12.63,12.64,15180.0,12.67,12.67,12.63,12.64,15180.0
2017-02-10 15:00:00,12.63,12.72,12.63,12.72,181729.0,12.63,12.72,12.63,12.72,181729.0
2017-02-10 15:30:00,12.72,12.8,12.71,12.79,326792.0,12.72,12.8,12.71,12.79,326792.0
2017-02-13 09:30:00,12.9,12.9,12.72,12.74,42115.0,12.9,12.9,12.72,12.74,42115.0
2017-02-13 10:00:00,12.74,12.81,12.73,12.81,21271.0,12.74,12.81,12.73,12.81,21271.0
2017-02-13 10:30:00,12.8,12.8,12.75,12.79,48350.0,12.8,12.8,12.75,12.79,48350.0
2017-02-13 11:00:00,12.79,12.8,12.78,12.79,65258.0,12.79,12.8,12.78,12.79,65258.0
2017-02-13 11:30:00,12.79,12.8,12.77,12.77,11786.0,12.79,12.8,12.77,12.77,11786.0
2017-02-13 12:00:00,12.77,12.8,12.77,12.79,15244.0,12.77,12.8,12.77,12.79,15244.0
2017-02-13 12:30:00,12.79,12.8,12.77,12.77,14905.0,12.79,12.8,12.77,12.77,14905.0
2017-02-13 13:00:00,12.78,12.79,12.77,12.78,12028.0,12.78,12.79,12.77,12.78,12028.0
2017-02-13 13:30:00,12.78,12.78,12.77,12.77,20002.0,12.78,12.78,12.77,12.77,20002.0
2017-02-13 14:00:00,12.78,12.79,12.77,12.78,26090.0,12.78,12.79,12.77,12.78,26090.0
2017-02-13 14:30:00,12.78,12.79,12.78,12.79,10239.0,12.78,12.79,12.78,12.79,10239.0
2017-02-13 15:00:00,12.79,12.81,12.78,12.79,18412.0,12.79,12.81,12.78,12.79,18412.0
2017-02-13 15:30:00,12.79,12.81,12.78,12.8,96750.0,12.79,12.81,12.78,12.8,96750.0
2017-02-14 09:30:00,12.79,12.79,12.66,12.74,83302.0,12.79,12.79,12.66,12.74,83302.0
2017-02-14 10:00:00,12.74,12.76,12.7,12.73,40464.0,12.74,12.76,12.7,12.73,40464.0
2017-02-14 10:30:00,12.73,12.73,12.68,12.71,7414.0,12.73,12.73,12.68,12.71,7414.0
2017-02-14 11:00:00,12.71,12.75,12.71,12.75,12147.0,12.71,12.75,12.71,12.75,12147.0
2017-02-14 11:30:00,12.74,12.75,12.73,12.73,13015.0,12.74,12.75,12.73,12.73,13015.0
2017-02-14 12:00:00,12.73,12.74,12.72,12.73,6458.0,12.73,12.74,12.72,12.73,6458.0
2017-02-14 12:30:00,12.73,12.76,12.72,12.75,16950.0,12.73,12.76,12.72,12.75,16950.0
2017-02-14 13:00:00,12.74,12.76,12.73,12.75,18668.0,12.74,12.76,12.73,12.75,18668.0
2017-02-14 13:30:00,12.75,12.76,12.69,12.71,8973.0,12.75,12.76,12.69,12.71,8973.0
2017-02-14 14:00:00,12.7,12.71,12.69,12.7,13161.0,12.7,12.71,12.69,12.7,13161.0
2017-02-14 14:30:00,12.71,12.72,12.7,12.72,19607.0,12.71,12.72,12.7,12.72,19607.0
2017-02-14 15:00:00,12.72,12.73,12.68,12.7,44481.0,12.72,12.73,12.68,12.7,44481.0
2017-02-14 15:30:00,12.7,12.71,12.68,12.71,98052.0,12.7,12.71,12.68,12.71,98052.0
2017-02-15 09:30:00,12.65,12.7,12.62,12.65,24963.0,12.65,12.7,12.62,12.65,24963.0
2017-02-15 10:00:00,12.66,12.77,12.64,12.76,330872.0,12.66,12.77,12.64,12.76,330872.0
2017-02-15 10:30:00,12.76,12.82,12.76,12.8,44635.0,12.76,12.82,12.76,12.8,44635.0
2017-02-15 11:00:00,12.8,12.81,12.78,12.79,16006.0,12.8,12.81,12.78,12.79,16006.0
2017-02-15 11:30:00,12.79,12.81,12.73,12.8,58776.0,12.79,12.81,12.73,12.8,58776.0
2017-02-15 12:00:00,12.79,12.82,12.78,12.8,23151.0,12.79,12.82,12.78,12.8,23151.0
2017-02-15 12:30:00,12.81,12.82,12.79,12.8,16015.0,12.81,12.82,12.79,12.8,16015.0
2017-02-15 13:00:00,12.8,12.82,12.79,12.8,12908.0,12.8,12.82,12.79,12.8,12908.0
2017-02-15 13:30:00,12.8,12.89,12.8,12.89,36809.0,12.8,12.89,12.8,12.89,36809.0
2017-02-15 14:00:00,12.88,12.88,12.79,12.82,28113.0,12.88,12.88,12.79,12.82,28113.0
2017-02-15 14:30:00,12.82,12.82,12.75,12.76,85876.0,12.82,12.82,12.75,12.76,85876.0
2017-02-15 15:00:00,12.77,12.77,12.72,12.72,321434.0,12.77,12.77,12.72,12.72,321434.0
2017-02-15 15:30:00,12.73,12.73,12.67,12.68,308158.0,12.73,12.73,12.67,12.68,308158.0
2017-02-16 09:30:00,12.73,12.86,12.57,12.63,62313.0,12.73,12.86,12.57,12.63,62313.0
2017-02-16 10:00:00,12.65,12.65,12.58,12.6,19750.0,12.65,12.65,12.58,12.6,19750.0
2017-02-16 10:30:00,12.61,12.61,12.54,12.54,24186.0,12.61,12.61,12.54,12.54,24186.0
2017-02-16 11:00:00,12.56,12.59,12.54,12.58,32093.0,12.56,12.59,12.54,12.58,32093.0
2017-02-16 11:30:00,12.58,12.59,12.53,12.54,11943.0,12.58,12.59,12.53,12.54,11943.0
2017-02-16 12:00:00,12.54,12.54,12.52,12.53,13536.0,12.54,12.54,12.52,12.53,13536.0
2017-02-16 12:30:00,12.54,12.57,12.53,12.54,14916.0,12.54,12.57,12.53,12.54,14916.0
2017-02-16 13:00:00,12.55,12.59,12.54,12.58,24924.0,12.55,12.59,12.54,12.58,24924.0
2017-02-16 13:30:00,12.58,12.59,12.56,12.56,12544.0,12.58,12.59,12.56,12.56,12544.0
2017-02-16 14:00:00,12.56,12.58,12.56,12.57,16825.0,12.56,12.58,12.56,12.57,16825.0
2017-02-16 14:30:00,12.57,12.59,12.56,12.58,18714.0,12.57,12.59,12.56,12.58,18714.0
2017-02-16 15:00:00,12.58,12.67,12.57,12.66,312115.0,12.58,12.67,12.57,12.66,312115.0
2017-02-16 15:30:00,12.66,12.67,12.6,12.62,266693.0,12.66,12.67,12.6,12.62,266693.0
2017-02-17 09:30:00,12.59,12.59,12.5,12.54,61101.0,12.59,12.59,12.5,12.54,61101.0
2017-02-17 10:00:00,12.55,12.56,12.53,12.55,56029.0,12.55,12.56,12.53,12.55,56029.0
2017-02-17 10:30:00,12.55,12.57,12.54,12.55,40207.0,12.55,12.57,12.54,12.55,40207.0
2017-02-17 11:00:00,12.55,12.6,12.54,12.58,26453.0,12.55,12.6,12.54,12.58,26453.0
2017-02-17 11:30:00,12.58,12.6,12.58,12.59,32718.0,12.58,12.6,12.58,12.59,32718.0
2017-02-17 12:00:00,12.58,12.6,12.57,12.59,20413.0,12.58,12.6,12.57,12.59,20413.0
2017-02-17 12:30:00,12.6,12.6,12.56,12.59,15367.0,12.6,12.6,12.56,12.59,15367.0
2017-02-17 13:00:00,12.59,12.6,12.58,12.6,21508.0,12.59,12.6,12.58,12.6,21508.0
2017-02-17 13:30:00,12.6,12.61,12.59,12.6,22374.0,12.6,12.61,12.59,12.6,22374.0
2017-02-17 14:00:00,12.6,12.6,12.57,12.59,17252.0,12.6,12.6,12.57,12.59,17252.0
2017-02-17 14:30:00,12.59,12.6,12.56,12.57,19508.0,12.59,12.6,12.56,12.57,19508.0
2017-02-17 15:00:00,12.58,12.59,12.54,12.55,26340.0,12.58,12.59,12.54,12.55,26340.0
2017-02-17 15:30:00,12.55,12.6,12.54,12.6,117790.0,12.55,12.6,12.54,12.6,117790.0
2017-02-21 09:30:00,12.6,12.71,12.6,12.66,65228.0,12.6,12.71,12.6,12.66,65228.0
2017-02-21 10:00:00,12.66,12.68,12.64,12.64,43764.0,12.66,12.68,12.64,12.64,43764.0
2017-02-21 10:30:00,12.64,12.66,12.63,12.65,32379.0,12.64,12.66,12.63,12.65,32379.0
2017-02-21 11:00:00,12.66,12.66,12.63,12.63,79280.0,12.66,12.66,12.63,12.63,79280.0
2017-02-21 11:30:00,12.64,12.66,12.63,12.63,36107.0,12.64,12.66,12.63,12.63,36107.0
2017-02-21 12:00:00,12.64,12.65,12.62,12.63,37777.0,12.64,12.65,12.62,12.63,37777.0
2017-02-21 12:30:00,12.62,12.66,12.62,12.64,38421.0,12.62,12.66,12.62,12.64,38421.0
2017-02-21 13:00:00,12.63,12.65,12.61,12.65,32730.0,12.63,12.65,12.61,12.65,32730.0
2017-02-21 13:30:00,12.64,12.65,12.62,12.64,26765.0,12.64,12.65,12.62,12.64,26765.0
2017-02-21 14:00:00,12.63,12.65,12.62,12.64,68262.0,12.63,12.65,12.62,12.64,68262.0
2017-02-21 14:30:00,12.64,12.65,12.6,12.6,49774.0,12.64,12.65,12.6,12.6,49774.0
2017-02-21 15:00:00,12.61,12.63,12.59,12.61,62841.0,12.61,12.63,12.59,12.61,62841.0
2017-02-21 15:30:00,12.62,12.67,12.6,12.67,172535.0,12.62,12.67,12.6,12.67,172535.0
2017-02-22 09:30:00,12.66,12.75,12.54,12.59,36432.0,12.66,12.75,12.54,12.59,36432.0
2017-02-22 10:00:00,12.6,12.61,12.54,12.58,38434.0,12.6,12.61,12.54,12.58,38434.0
2017-02-22 10:30:00,12.6,12.6,12.53,12.54,46784.0,12.6,12.6,12.53,12.54,46784.0
2017-02-22 11:00:00,12.54,12.54,12.48,12.54,41345.0,12.54,12.54,12.48,12.54,41345.0
2017-02-22 11:30:00,12.54,12.55,12.49,12.49,20276.0,12.54,12.55,12.49,12.49,20276.0
2017-02-22 12:00:00,12.49,12.52,12.48,12.49,16551.0,12.49,12.52,12.48,12.49,16551.0
2017-02-22 12:30:00,12.49,12.52,12.48,12.5,24369.0,12.49,12.52,12.48,12.5,24369.0
2017-02-22 13:00:00,12.51,12.53,12.5,12.53,6554.0,12.51,12.53,12.5,12.53,6554.0
2017-02-22 13:30:00,12.52,12.56,12.52,12.54,12630.0,12.52,12.56,12.52,12.54,12630.0
2017-02-22 14:00:00,12.53,12.54,12.5,12.53,31396.0,12.53,12.54,12.5,12.53,31396.0
2017-02-22 14:30:00,12.52,12.53,12.47,12.48,30934.0,12.52,12.53,12.47,12.48,30934.0
2017-02-22 15:00:00,12.47,12.5,12.46,12.48,28853.0,12.47,12.5,12.46,12.48,28853.0
2017-02-22 15:30:00,12.48,12.51,12.45,12.51,152190.0,12.48,12.51,12.45,12.51,152190.0
2017-02-23 09:30:00,12.51,12.6,12.45,12.5,37569.0,12.51,12.6,12.45,12.5,37569.0
2017-02-23 10:00:00,12.5,12.51,12.46,12.46,29409.0,12.5,12.51,12.46,12.46,29409.0
2017-02-23 10:30:00,12.46,12.48,12.43,12.44,44521.0,12.46,12.48,12.43,12.44,44521.0
2017-02-23 11:00:00,12.45,12.45,12.39,12.41,45269.0,12.45,12.45,12.39,12.41,45269.0
2017-02-23 11:30:00,12.41,12.47,12.41,12.46,24289.0,12.41,12.47,12.41,12.46,24289.0
2017-02-23 12:00:00,12.46,12.52,12.46,12.52,27748.0,12.46,12.52,12.46,12.52,27748.0
2017-02-23 12:30:00,12.51,12.55,12.47,12.48,29603.0,12.51,12.55,12.47,12.48,29603.0
2017-02-23 13:00:00,12.48,12.49,12.47,12.48,11298.0,12.48,12.49,12.47,12.48,11298.0
2017-02-23 13:30:00,12.48,12.51,12.47,12.49,49754.0,12.48,12.51,12.47,12.49,49754.0
2017-02-23 14:00:00,12.49,12.51,12.48,12.5,22327.0,12.49,12.51,12.48,12.5,22327.0
2017-02-23 14:30:00,12.5,12.5,12.48,12.49,16874.0,12.5,12.5,12.48,12.49,16874.0
2017-02-23 15:00:00,12.49,12.49,12.47,12.48,27684.0,12.49,12.49,12.47,12.48,27684.0
2017-02-23 15:30:00,12.48,12.56,12.47,12.56,296671.0,12.48,12.56,12.47,12.56,296671.0
2017-02-24 09:30:00,12.44,12.56,12.42,12.55,78251.0,12.44,12.56,12.42,12.55,78251.0
2017-02-24 10:00:00,12.55,12.55,12.51,12.53,64886.0,12.55,12.55,12.51,12.53,64886.0
2017-02-24 10:30:00,12.52,12.56,12.51,12.55,30658.0,12.52,12.56,12.51,12.55,30658.0
2017-02-24 11:00:00,12.55,12.61,12.55,12.6,21038.0,12.55,12.61,12.55,12.6,21038.0
2017-02-24 11:30:00,12.6,12.61,12.53,12.53,16147.0,12.6,12.61,12.53,12.53,16147.0
2017-02-24 12:00:00,12.53,12.57,12.52,12.57,13699.0,12.53,12.57,12.52,12.57,13699.0
2017-02-24 12:30:00,12.57,12.6,12.55,12.58,52045.0,12.57,12.6,12.55,12.58,52045.0
2017-02-24 13:00:00,12.58,12.59,12.52,12.53,36052.0,12.58,12.59,12.52,12.53,36052.0
2017-02-24 13:30:00,12.53,12.54,12.52,12.53,12042.0,12.53,12.54,12.52,12.53,12042.0
2017-02-24 14:00:00,12.53,12.54,12.48,12.5,45725.0,12.53,12.54,12.48,12.5,45725.0
2017-02-24 14:30:00,12.5,12.51,12.49,12.51,13639.0,12.5,12.51,12.49,12.51,13639.0
2017-02-24 15:00:00,12.51,12.53,12.49,12.53,38954.0,12.51,12.53,12.49,12.53,38954.0
2017-02-24 15:30:00,12.53,12.58,12.52,12.56,210770.0,12.53,12.58,12.52,12.56,210770.0
2017-02-27 09:30:00,12.54,12.63,12.5,12.63,40909.0,12.54,12.63,12.5,12.63,40909.0
2017-02-27 10:00:00,12.62,12.68,12.61,12.68,49569.0,12.62,12.68,12.61,12.68,49569.0
2017-02-27 10:30:00,12.68,12.69,12.64,12.64,23677.0,12.68,12.69,12.64,12.64,23677.0
2017-02-27 11:00:00,12.65,12.67,12.59,12.61,20279.0,12.65,12.67,12.59,12.61,20279.0
2017-02-27 11:30:00,12.6,12.62,12.58,12.61,36695.0,12.6,12.62,12.58,12.61,36695.0
2017-02-27 12:00:00,12.61,12.65,12.61,12.64,18900.0,12.61,12.65,12.61,12.64,18900.0
2017-02-27 12:30:00,12.63,12.64,12.63,12.64,8305.0,12.63,12.64,12.63,12.64,8305.0
2017-02-27 13:00:00,12.64,12.69,12.63,12.67,18959.0,12.64,12.69,12.63,12.67,18959.0
2017-02-27 13:30:00,12.66,12.68,12.64,12.67,27254.0,12.66,12.68,12.64,12.67,27254.0
2017-02-27 14:00:00,12.67,12.69,12.67,12.69,18539.0,12.67,12.69,12.67,12.69,18539.0
2017-02-27 14:30:00,12.69,12.69,12.66,12.69,31070.0,12.69,12.69,12.66,12.69,31070.0
2017-02-27 15:00:00,12.69,12.73,12.67,12.73,75269.0,12.69,12.73,12.67,12.73,75269.0
2017-02-27 15:30:00,12.72,12.77,12.71,12.75,303141.0,12.72,12.77,12.71,12.75,303141.0
2017-02-28 09:30:00,12.7,12.7,12.62,12.67,20187.0,12.7,12.7,12.62,12.67,20187.0
2017-02-28 10:00:00,12.68,12.68,12.6,12.6,14513.0,12.68,12.68,12.6,12.6,14513.0
2017-02-28 10:30:00,12.6,12.61,12.55,12.59,17626.0,12.6,12.61,12.55,12.59,17626.0
2017-02-28 11:00:00,12.59,12.63,12.57,12.57,31666.0,12.59,12.63,12.57,12.57,31666.0
2017-02-28 11:30:00,12.57,12.57,12.52,12.53,20473.0,12.57,12.57,12.52,12.53,20473.0
2017-02-28 12:00:00,12.52,12.52,12.47,12.49,44914.0,12.52,12.52,12.47,12.49,44914.0
2017-02-28 12:30:00,12.49,12.5,12.45,12.46,32435.0,12.49,12.5,12.45,12.46,32435.0
2017-02-28 13:00:00,12.46,12.48,12.43,12.43,20022.0,12.46,12.48,12.43,12.43,20022.0
2017-02-28 13:30:00,12.43,12.44,12.41,12.42,18681.0,12.43,12.44,12.41,12.42,18681.0
2017-02-28 14:00:00,12.42,12.43,12.38,12.41,42956.0,12.42,12.43,12.38,12.41,42956.0
2017-02-28 14:30:00,12.41,12.42,12.38,12.4,24536.0,12.41,12.42,12.38,12.4,24536.0
2017-02-28 15:00:00,12.4,12.46,12.39,12.45,48029.0,12.4,12.46,12.39,12.45,48029.0
2017-02-28 15:30:00,12.45,12.56,12.44,12.55,436936.0,12.45,12.56,12.44,12.55,436936.0
2017-03-01 09:30:00,12.63,12.66,12.43,12.61,181107.0,12.63,12.66,12.43,12.61,181107.0
2017-03-01 10:00:00,12.6,12.64,12.59,12.61,33620.0,12.6,12.64,12.59,12.61,33620.0
2017-03-01 10:30:00,12.61,12.66,12.57,12.66,69261.0,12.61,12.66,12.57,12.66,69261.0
2017-03-01 11:00:00,12.65,12.7,12.65,12.7,58049.0,12.65,12.7,12.65,12.7,58049.0
2017-03-01 11:30:00,12.7,12.73,12.68,12.72,81052.0,12.7,12.73,12.68,12.72,81052.0
2017-03-01 12:00:00,12.72,12.82,12.72,12.82,38760.0,12.72,12.82,12.72,12.82,38760.0
2017-03-01 12:30:00,12.82,12.85,12.76,12.8,111221.0,12.82,12.85,12.76,12.8,111221.0
2017-03-01 13:00:00,12.79,12.81,12.76,12.81,66427.0,12.79,12.81,12.76,12.81,66427.0
2017-03-01 13:30:00,12.81,12.88,12.79,12.88,27429.0,12.81,12.88,12.79,12.88,27429.0
2017-03-01 14:00:00,12.87,12.9,12.85,12.87,43313.0,12.87,12.9,12.85,12.87,43313.0
2017-03-01 14:30:00,12.88,12.9,12.87,12.9,27102.0,12.88,12.9,12.87,12.9,27102.0
2017-03-01 15:00:00,12.9,12.93,12.88,12.93,47195.0,12.9,12.93,12.88,12.93,47195.0
2017-03-01 15:30:00,12.93,12.97,12.9,12.95,251908.0,12.93,12.97,12.9,12.95,251908.0
2017-03-02 09:30:00,13.01,13.01,12.88,13.0,110002.0,13.01,13.01,12.88,13.0,110002.0
2017-03-02 10:00:00,13.0,13.04,12.96,12.99,39978.0,13.0,13.04,12.96,12.99,39978.0
2017-03-02 10:30:00,13.0,13.0,12.94,12.95,39064.0,13.0,13.0,12.94,12.95,39064.0
2017-03-02 11:00:00,12.95,12.98,12.92,12.92,26731.0,12.95,12.98,12.92,12.92,26731.0
2017-03-02 11:30:00,12.92,13.01,12.92,12.98,41756.0,12.92,13.01,12.92,12.98,41756.0
2017-03-02 12:00:00,12.98,12.98,12.93,12.97,37071.0,12.98,12.98,12.93,12.97,37071.0
2017-03-02 12:30:00,12.97,12.97,12.88,12.91,43072.0,12.97,12.97,12.88,12.91,43072.0
2017-03-02 13:00:00,12.91,12.91,12.89,12.89,11059.0,12.91,12.91,12.89,12.89,11059.0
2017-03-02 13:30:00,12.89,12.92,12.89,12.9,25356.0,12.89,12.92,12.89,12.9,25356.0
2017-03-02 14:00:00,12.9,12.93,12.88,12.9,25710.0,12.9,12.93,12.88,12.9,25710.0
2017-03-02 14:30:00,12.9,12.91,12.89,12.91,26508.0,12.9,12.91,12.89,12.91,26508.0
2017-03-02 15:00:00,12.9,12.91,12.84,12.84,39133.0,12.9,12.91,12.84,12.84,39133.0
2017-03-02 15:30:00,12.84,12.86,12.82,12.85,219288.0,12.84,12.86,12.82,12.85,219288.0
2017-03-03 09:30:00,12.85,12.85,12.77,12.79,78115.0,12.85,12.85,12.77,12.79,78115.0
2017-03-03 10:00:00,12.78,12.82,12.77,12.77,34560.0,12.78,12.82,12.77,12.77,34560.0
2017-03-03 10:30:00,12.77,12.8,12.74,12.8,29665.0,12.77,12.8,12.74,12.8,29665.0
2017-03-03 11:00:00,12.79,12.81,12.77,12.81,14250.0,12.79,12.81,12.77,12.81,14250.0
2017-03-03 11:30:00,12.81,12.81,12.77,12.79,12342.0,12.81,12.81,12.77,12.79,12342.0
2017-03-03 12:00:00,12.79,12.79,12.77,12.78,50742.0,12.79,12.79,12.77,12.78,50742.0
2017-03-03 12:30:00,12.78,12.79,12.77,12.78,14554.0,12.78,12.79,12.77,12.78,14554.0
2017-03-03 13:00:00,12.78,12.8,12.77,12.78,21567.0,12.78,12.8,12.77,12.78,21567.0
2017-03-03 13:30:00,12.78,12.8,12.77,12.78,13967.0,12.78,12.8,12.77,12.78,13967.0
2017-03-03 14:00:00,12.77,12.79,12.77,12.78,11444.0,12.77,12.79,12.77,12.78,11444.0
2017-03-03 14:30:00,12.78,12.78,12.76,12.78,16238.0,12.78,12.78,12.76,12.78,16238.0
2017-03-03 15:00:00,12.78,12.8,12.77,12.79,21375.0,12.78,12.8,12.77,12.79,21375.0
2017-03-03 15:30:00,12.79,12.83,12.79,12.82,98228.0,12.79,12.83,12.79,12.82,98228.0
2017-03-06 09:30:00,12.71,12.78,12.7,12.75,63609.0,12.71,12.78,12.7,12.75,63609.0
2017-03-06 10:00:00,12.75,12.76,12.71,12.73,30865.0,12.75,12.76,12.71,12.73,30865.0
2017-03-06 10:30:00,12.72,12.75,12.71,12.73,28995.0,12.72,12.75,12.71,12.73,28995.0
2017-03-06 11:00:00,12.73,12.76,12.71,12.75,33114.0,12.73,12.76,12.71,12.75,33114.0
2017-03-06 11:30:00,12.75,12.76,12.74,12.76,63205.0,12.75,12.76,12.74,12.76,63205.0
2017-03-06 12:00:00,12.75,12.76,12.72,12.74,20951.0,12.75,12.76,12.72,12.74,20951.0
2017-03-06 12:30:00,12.73,12.74,12.73,12.73,8118.0,12.73,12.74,12.73,12.73,8118.0
2017-03-06 13:00:00,12.74,12.78,12.73,12.78,25668.0,12.74,12.78,12.73,12.78,25668.0
2017-03-06 13:30:00,12.77,12.78,12.76,12.78,18436.0,12.77,12.78,12.76,12.78,18436.0
2017-03-06 14:00:00,12.78,12.79,12.76,12.78,23411.0,12.78,12.79,12.76,12.78,23411.0
2017-03-06 14:30:00,12.78,12.79,12.78,12.79,10943.0,12.78,12.79,12.78,12.79,10943.0
2017-03-06 15:00:00,12.78,12.84,12.78,12.84,29006.0,12.78,12.84,12.78,12.84,29006.0
2017-03-06 15:30:00,12.84,12.84,12.8,12.81,130565.0,12.84,12.84,12.8,12.81,130565.0
2017-03-07 09:30:00,13.14,13.24,13.03,13.13,159089.0,13.14,13.24,13.03,13.13,159089.0
2017-03-07 10:00:00,13.13,13.22,13.09,13.22,74578.0,13.13,13.22,13.09,13.22,74578.0
2017-03-07 10:30:00,13.22,13.26,13.18,13.22,42180.0,13.22,13.26,13.18,13.22,42180.0
2017-03-07 11:00:00,13.21,13.26,13.21,13.23,46480.0,13.21,13.26,13.21,13.23,46480.0
2017-03-07 11:30:00,13.22,13.25,13.21,13.24,30684.0,13.22,13.25,13.21,13.24,30684.0
2017-03-07 12:00:00,13.24,13.24,13.11,13.15,52935.0,13.24,13.24,13.11,13.15,52935.0
2017-03-07 12:30:00,13.15,13.17,13.14,13.14,16922.0,13.15,13.17,13.14,13.14,16922.0
2017-03-07 13:00:00,13.14,13.15,13.11,13.11,27861.0,13.14,13.15,13.11,13.11,27861.0
2017-03-07 13:30:00,13.11,13.13,13.1,13.1,25967.0,13.11,13.13,13.1,13.1,25967.0
2017-03-07 14:00:00,13.11,13.16,13.1,13.15,47337.0,13.11,13.16,13.1,13.15,47337.0
2017-03-07 14:30:00,13.16,13.23,13.15,13.22,111065.0,13.16,13.23,13.15,13.22,111065.0
2017-03-07 15:00:00,13.22,13.22,13.14,13.14,33557.0,13.22,13.22,13.14,13.14,33557.0
2017-03-07 15:30:00,13.14,13.15,13.1,13.11,133115.0,13.14,13.15,13.1,13.11,133115.0
2017-03-08 09:30:00,13.13,13.18,13.05,13.13,40897.0,13.13,13.18,13.05,13.13,40897.0
2017-03-08 10:00:00,13.14,13.18,13.13,13.13,57512.0,13.14,13.18,13.13,13.13,57512.0
2017-03-08 10:30:00,13.13,13.14,13.1,13.1,15835.0,13.13,13.14,13.1,13.1,15835.0
2017-03-08 11:00:00,13.1,13.15,13.1,13.11,22564.0,13.1,13.15,13.1,13.11,22564.0
2017-03-08 11:30:00,13.11,13.12,13.08,13.11,64436.0,13.11,13.12,13.08,13.11,64436.0
2017-03-08 12:00:00,13.1,13.15,13.1,13.15,34610.0,13.1,13.15,13.1,13.15,34610.0
2017-03-08 12:30:00,13.15,13.19,13.13,13.15,31441.0,13.15,13.19,13.13,13.15,31441.0
2017-03-08 13:00:00,13.15,13.2,13.14,13.19,22799.0,13.15,13.2,13.14,13.19,22799.0
2017-03-08 13:30:00,13.19,13.22,13.18,13.19,33534.0,13.19,13.22,13.18,13.19,33534.0
2017-03-08 14:00:00,13.2,13.22,13.19,13.2,34600.0,13.2,13.22,13.19,13.2,34600.0
2017-03-08 14:30:00,13.21,13.24,13.19,13.2,36304.0,13.21,13.24,13.19,13.2,36304.0
2017-03-08 15:00:00,13.2,13.21,13.17,13.18,42602.0,13.2,13.21,13.17,13.18,42602.0
2017-03-08 15:30:00,13.19,13.19,13.13,13.13,116744.0,13.19,13.19,13.13,13.13,116744.0
2017-03-09 09:30:00,13.12,13.2,13.07,13.11,45668.0,13.12,13.2,13.07,13.11,45668.0
2017-03-09 10:00:00,13.11,13.14,13.1,13.12,23177.0,13.11,13.14,13.1,13.12,23177.0
2017-03-09 10:30:00,13.13,13.17,13.12,13.17,12545.0,13.13,13.17,13.12,13.17,12545.0
2017-03-09 11:00:00,13.17,13.17,13.13,13.15,30933.0,13.17,13.17,13.13,13.15,30933.0
2017-03-09 11:30:00,13.15,13.16,13.14,13.14,16625.0,13.15,13.16,13.14,13.14,16625.0
2017-03-09 12:00:00,13.14,13.14,13.13,13.14,6908.0,13.14,13.14,13.13,13.14,6908.0
2017-03-09 12:30:00,13.13,13.2,13.13,13.2,14776.0,13.13,13.2,13.13,13.2,14776.0
2017-03-09 13:00:00,13.2,13.2,13.16,13.18,25874.0,13.2,13.2,13.16,13.18,25874.0
2017-03-09 13:30:00,13.18,13.18,13.13,13.13,16591.0,13.18,13.18,13.13,13.13,16591.0
2017-03-09 14:00:00,13.14,13.14,13.09,13.11,29234.0,13.14,13.14,13.09,13.11,29234.0
2017-03-09 14:30:00,13.1,13.12,13.1,13.12,23837.0,13.1,13.12,13.1,13.12,23837.0
2017-03-09 15:00:00,13.12,13.12,13.1,13.11,27999.0,13.12,13.12,13.1,13.11,27999.0
2017-03-09 15:30:00,13.11,13.12,13.08,13.08,111313.0,13.11,13.12,13.08,13.08,111313.0
2017-03-10 09:30:00,13.16,13.25,13.12,13.19,32856.0,13.16,13.25,13.12,13.19,32856.0
2017-03-10 10:00:00,13.19,13.19,13.14,13.19,26600.0,13.19,13.19,13.14,13.19,26600.0
2017-03-10 10:30:00,13.19,13.2,13.15,13.15,13721.0,13.19,13.2,13.15,13.15,13721.0
2017-03-10 11:00:00,13.16,13.16,13.11,13.13,8893.0,13.16,13.16,13.11,13.13,8893.0
2017-03-10 11:30:00,13.14,13.17,13.14,13.16,4441.0,13.14,13.17,13.14,13.16,4441.0
2017-03-10 12:00:00,13.16,13.16,13.13,13.13,9507.0,13.16,13.16,13.13,13.13,9507.0
2017-03-10 12:30:00,13.13,13.13,13.09,13.11,12455.0,13.13,13.13,13.09,13.11,12455.0
2017-03-10 13:00:00,13.11,13.11,13.07,13.08,14883.0,13.11,13.11,13.07,13.08,14883.0
2017-03-10 13:30:00,13.08,13.13,13.07,13.13,7725.0,13.08,13.13,13.07,13.13,7725.0
2017-03-10 14:00:00,13.13,13.17,13.11,13.17,14672.0,13.13,13.17,13.11,13.17,14672.0
2017-03-10 14:30:00,13.16,13.17,13.15,13.16,7920.0,13.16,13.17,13.15,13.16,7920.0
2017-03-10 15:00:00,13.17,13.18,13.14,13.15,19785.0,13.17,13.18,13.14,13.15,19785.0
2017-03-10 15:30:00,13.16,13.16,13.12,13.13,103674.0,13.16,13.16,13.12,13.13,103674.0
2017-03-13 09:30:00,13.1,13.17,13.04,13.08,37092.0,13.1,13.17,13.04,13.08,37092.0
2017-03-13 10:00:00,13.09,13.11,13.07,13.11,16006.0,13.09,13.11,13.07,13.11,16006.0
2017-03-13 10:30:00,13.11,13.17,13.11,13.13,46667.0,13.11,13.17,13.11,13.13,46667.0
2017-03-13 11:00:00,13.15,13.17,13.08,13.09,15270.0,13.15,13.17,13.08,13.09,15270.0
2017-03-13 11:30:00,13.09,13.09,13.03,13.07,53270.0,13.09,13.09,13.03,13.07,53270.0
2017-03-13 12:00:00,13.08,13.08,13.06,13.06,11952.0,13.08,13.08,13.06,13.06,11952.0
2017-03-13 12:30:00,13.07,13.07,13.02,13.06,19276.0,13.07,13.07,13.02,13.06,19276.0
2017-03-13 13:00:00,13.05,13.05,13.01,13.03,17437.0,13.05,13.05,13.01,13.03,17437.0
2017-03-13 13:30:00,13.02,13.02,13.01,13.02,15363.0,13.02,13.02,13.01,13.02,15363.0
2017-03-13 14:00:00,13.01,13.02,13.01,13.01,10550.0,13.01,13.02,13.01,13.01,10550.0
2017-03-13 14:30:00,13.01,13.05,13.01,13.03,30489.0,13.01,13.05,13.01,13.03,30489.0
2017-03-13 15:00:00,13.03,13.06,13.0,13.06,48784.0,13.03,13.06,13.0,13.06,48784.0
2017-03-13 15:30:00,13.06,13.1,13.05,13.1,72376.0,13.06,13.1,13.05,13.1,72376.0
2017-03-14 09:30:00,12.98,13.06,12.83,13.03,19986.0,12.98,13.06,12.83,13.03,19986.0
2017-03-14 10:00:00,13.03,13.03,12.98,13.02,11424.0,13.03,13.03,12.98,13.02,11424.0
2017-03-14 10:30:00,13.01,13.05,13.01,13.04,12783.0,13.01,13.05,13.01,13.04,12783.0
2017-03-14 11:00:00,13.04,13.06,13.01,13.02,16800.0,13.04,13.06,13.01,13.02,16800.0
2017-03-14 11:30:00,13.02,13.02,12.99,13.02,6508.0,13.02,13.02,12.99,13.02,6508.0
2017-03-14 12:00:00,13.02,13.02,13.0,13.02,8500.0,13.02,13.02,13.0,13.02,8500.0
2017-03-14 12:30:00,13.01,13.03,13.01,13.02,9199.0,13.01,13.03,13.01,13.02,9199.0
2017-03-14 13:00:00,13.02,13.06,13.02,13.06,19593.0,13.02,13.06,13.02,13.06,19593.0
2017-03-14 13:30:00,13.06,13.1,13.06,13.08,19605.0,13.06,13.1,13.06,13.08,19605.0
2017-03-14 14:00:00,13.08,13.1,13.06,13.06,8497.0,13.08,13.1,13.06,13.06,8497.0
2017-03-14 14:30:00,13.06,13.09,13.06,13.08,10264.0,13.06,13.09,13.06,13.08,10264.0
2017-03-14 15:00:00,13.08,13.1,13.08,13.1,13908.0,13.08,13.1,13.08,13.1,13908.0
2017-03-14 15:30:00,13.09,13.1,13.06,13.06,58348.0,13.09,13.1,13.06,13.06,58348.0
2017-03-15 09:30:00,13.12,13.13,13.06,13.13,18185.0,13.12,13.13,13.06,13.13,18185.0
2017-03-15 10:00:00,13.12,13.13,13.08,13.12,14445.0,13.12,13.13,13.08,13.12,14445.0
2017-03-15 10:30:00,13.12,13.13,13.1,13.11,13300.0,13.12,13.13,13.1,13.11,13300.0
2017-03-15 11:00:00,13.12,13.14,13.11,13.13,24660.0,13.12,13.14,13.11,13.13,24660.0
2017-03-15 11:30:00,13.13,13.17,13.13,13.17,11226.0,13.13,13.17,13.13,13.17,11226.0
2017-03-15 12:00:00,13.17,13.23,13.17,13.23,28567.0,13.17,13.23,13.17,13.23,28567.0
2017-03-15 12:30:00,13.23,13.24,13.22,13.23,25882.0,13.23,13.24,13.22,13.23,25882.0
2017-03-15 13:00:00,13.23,13.23,13.14,13.14,15248.0,13.23,13.23,13.14,13.14,15248.0
2017-03-15 13:30:00,13.14,13.17,13.12,13.14,13540.0,13.14,13.17,13.12,13.14,13540.0
2017-03-15 14:00:00,13.16,13.17,13.1,13.12,65563.0,13.16,13.17,13.1,13.12,65563.0
2017-03-15 14:30:00,13.12,13.14,13.1,13.12,28700.0,13.12,13.14,13.1,13.12,28700.0
2017-03-15 15:00:00,13.12,13.13,13.09,13.13,44751.0,13.12,13.13,13.09,13.13,44751.0
2017-03-15 15:30:00,13.13,13.17,13.12,13.14,159831.0,13.13,13.17,13.12,13.14,159831.0
2017-03-16 09:30:00,13.18,13.23,13.1,13.1,33889.0,13.18,13.23,13.1,13.1,33889.0
2017-03-16 10:00:00,13.09,13.11,13.05,13.1,45795.0,13.09,13.11,13.05,13.1,45795.0
2017-03-16 10:30:00,13.1,13.16,13.09,13.09,22142.0,13.1,13.16,13.09,13.09,22142.0
2017-03-16 11:00:00,13.09,13.11,13.06,13.07,15238.0,13.09,13.11,13.06,13.07,15238.0
2017-03-16 11:30:00,13.07,13.1,13.06,13.09,11280.0,13.07,13.1,13.06,13.09,11280.0
2017-03-16 12:00:00,13.1,13.11,13.09,13.1,12697.0,13.1,13.11,13.09,13.1,12697.0
2017-03-16 12:30:00,13.1,13.1,13.04,13.04,23961.0,13.1,13.1,13.04,13.04,23961.0
2017-03-16 13:00:00,13.04,13.05,13.02,13.04,11476.0,13.04,13.05,13.02,13.04,11476.0
2017-03-16 13:30:00,13.04,13.09,13.03,13.08,13153.0,13.04,13.09,13.03,13.08,13153.0
2017-03-16 14:00:00,13.07,13.12,13.07,13.09,36478.0,13.07,13.12,13.07,13.09,36478.0
2017-03-16 14:30:00,13.09,13.12,13.08,13.09,22047.0,13.09,13.12,13.08,13.09,22047.0
2017-03-16 15:00:00,13.08,13.14,13.08,13.11,28973.0,13.08,13.14,13.08,13.11,28973.0
2017-03-16 15:30:00,13.1,13.11,13.08,13.1,101361.0,13.1,13.11,13.08,13.1,101361.0
2017-03-17 09:30:00,13.06,13.1,13.01,13.03,227569.0,13.06,13.1,13.01,13.03,227569.0
2017-03-17 10:00:00,13.04,13.11,13.03,13.11,55643.0,13.04,13.11,13.03,13.11,55643.0
2017-03-17 10:30:00,13.11,13.15,13.11,13.13,24275.0,13.11,13.15,13.11,13.13,24275.0
2017-03-17 11:00:00,13.12,13.13,13.09,13.12,11502.0,13.12,13.13,13.09,13.12,11502.0
2017-03-17 11:30:00,13.12,13.12,13.09,13.11,19273.0,13.12,13.12,13.09,13.11,19273.0
2017-03-17 12:00:00,13.1,13.14,13.07,13.08,26979.0,13.1,13.14,13.07,13.08,26979.0
2017-03-17 12:30:00,13.08,13.11,13.08,13.1,35890.0,13.08,13.11,13.08,13.1,35890.0
2017-03-17 13:00:00,13.1,13.17,13.1,13.16,28131.0,13.1,13.17,13.1,13.16,28131.0
2017-03-17 13:30:00,13.16,13.18,13.15,13.18,12237.0,13.16,13.18,13.15,13.18,12237.0
2017-03-17 14:00:00,13.18,13.23,13.18,13.22,27981.0,13.18,13.23,13.18,13.22,27981.0
2017-03-17 14:30:00,13.22,13.23,13.19,13.2,16022.0,13.22,13.23,13.19,13.2,16022.0
2017-03-17 15:00:00,13.2,13.23,13.18,13.22,31363.0,13.2,13.23,13.18,13.22,31363.0
2017-03-17 15:30:00,13.21,13.29,13.19,13.24,220323.0,13.21,13.29,13.19,13.24,220323.0
2017-03-20 09:30:00,13.19,13.26,13.09,13.23,21400.0,13.19,13.26,13.09,13.23,21400.0
2017-03-20 10:00:00,13.24,13.25,13.18,13.24,34046.0,13.24,13.25,13.18,13.24,34046.0
2017-03-20 10:30:00,13.25,13.27,13.21,13.24,19537.0,13.25,13.27,13.21,13.24,19537.0
2017-03-20 11:00:00,13.24,13.28,13.22,13.26,12018.0,13.24,13.28,13.22,13.26,12018.0
2017-03-20 11:30:00,13.27,13.27,13.24,13.26,3400.0,13.27,13.27,13.24,13.26,3400.0
2017-03-20 12:00:00,13.26,13.28,13.26,13.28,8800.0,13.26,13.28,13.26,13.28,8800.0
2017-03-20 12:30:00,13.27,13.3,13.25,13.25,24467.0,13.27,13.3,13.25,13.25,24467.0
2017-03-20 13:00:00,13.26,13.28,13.26,13.28,7927.0,13.26,13.28,13.26,13.28,7927.0
2017-03-20 13:30:00,13.28,13.29,13.24,13.28,9463.0,13.28,13.29,13.24,13.28,9463.0
2017-03-20 14:00:00,13.28,13.29,13.27,13.27,7400.0,13.28,13.29,13.27,13.27,7400.0
2017-03-20 14:30:00,13.28,13.28,13.22,13.24,10301.0,13.28,13.28,13.22,13.24,10301.0
2017-03-20 15:00:00,13.24,13.27,13.23,13.25,27457.0,13.24,13.27,13.23,13.25,27457.0
2017-03-20 15:30:00,13.24,13.25,13.21,13.22,82727.0,13.24,13.25,13.21,13.22,82727.0
2017-03-21 09:30:00,13.29,13.3,13.23,13.27,27436.0,13.29,13.3,13.23,13.27,27436.0
2017-03-21 10:00:00,13.26,13.31,13.21,13.24,73351.0,13.26,13.31,13.21,13.24,73351.0
2017-03-21 10:30:00,13.22,13.23,13.09,13.1,49365.0,13.22,13.23,13.09,13.1,49365.0
2017-03-21 11:00:00,13.1,13.1,12.94,12.99,27272.0,13.1,13.1,12.94,12.99,27272.0
2017-03-21 11:30:00,12.99,13.03,12.94,13.03,23511.0,12.99,13.03,12.94,13.03,23511.0
2017-03-21 12:00:00,13.04,13.05,12.95,12.96,22757.0,13.04,13.05,12.95,12.96,22757.0
2017-03-21 12:30:00,12.96,12.97,12.9,12.93,22073.0,12.96,12.97,12.9,12.93,22073.0
2017-03-21 13:00:00,12.93,12.96,12.92,12.96,13661.0,12.93,12.96,12.92,12.96,13661.0
2017-03-21 13:30:00,12.96,12.98,12.93,12.93,9090.0,12.96,12.98,12.93,12.93,9090.0
2017-03-21 14:00:00,12.94,12.96,12.94,12.94,12365.0,12.94,12.96,12.94,12.94,12365.0
2017-03-21 14:30:00,12.95,12.98,12.95,12.98,14400.0,12.95,12.98,12.95,12.98,14400.0
2017-03-21 15:00:00,12.98,12.98,12.92,12.92,13801.0,12.98,12.98,12.92,12.92,13801.0
2017-03-21 15:30:00,12.92,12.92,12.84,12.88,122621.0,12.92,12.92,12.84,12.88,122621.0
2017-03-22 09:30:00,12.87,12.99,12.74,12.87,16300.0,12.87,12.99,12.74,12.87,16300.0
2017-03-22 10:00:00,12.86,12.89,12.76,12.78,15854.0,12.86,12.89,12.76,12.78,15854.0
2017-03-22 10:30:00,12.78,12.79,12.68,12.77,60845.0,12.78,12.79,12.68,12.77,60845.0
2017-03-22 11:00:00,12.76,12.78,12.73,12.76,15187.0,12.76,12.78,12.73,12.76,15187.0
2017-03-22 11:30:00,12.75,12.76,12.72,12.74,27006.0,12.75,12.76,12.72,12.74,27006.0
2017-03-22 12:00:00,12.72,12.73,12.67,12.69,25648.0,12.72,12.73,12.67,12.69,25648.0
2017-03-22 12:30:00,12.68,12.71,12.67,12.68,13300.0,12.68,12.71,12.67,12.68,13300.0
2017-03-22 13:00:00,12.68,12.71,12.66,12.7,17866.0,12.68,12.71,12.66,12.7,17866.0
2017-03-22 13:30:00,12.7,12.71,12.66,12.67,14485.0,12.7,12.71,12.66,12.67,14485.0
2017-03-22 14:00:00,12.66,12.71,12.66,12.68,14570.0,12.66,12.71,12.66,12.68,14570.0
2017-03-22 14:30:00,12.69,12.74,12.68,12.73,14170.0,12.69,12.74,12.68,12.73,14170.0
2017-03-22 15:00:00,12.74,12.78,12.73,12.77,15585.0,12.74,12.78,12.73,12.77,15585.0
2017-03-22 15:30:00,12.76,12.77,12.74,12.77,105304.0,12.76,12.77,12.74,12.77,105304.0
2017-03-23 09:30:00,12.76,12.84,12.69,12.76,9024.0,12.76,12.84,12.69,12.76,9024.0
2017-03-23 10:00:00,12.77,12.81,12.76,12.81,11262.0,12.77,12.81,12.76,12.81,11262.0
2017-03-23 10:30:00,12.81,12.86,12.81,12.84,32647.0,12.81,12.86,12.81,12.84,32647.0
2017-03-23 11:00:00,12.85,12.88,12.84,12.86,10864.0,12.85,12.88,12.84,12.86,10864.0
2017-03-23 11:30:00,12.87,12.91,12.86,12.87,9915.0,12.87,12.91,12.86,12.87,9915.0
2017-03-23 12:00:00,12.87,12.92,12.87,12.9,30078.0,12.87,12.92,12.87,12.9,30078.0
2017-03-23 12:30:00,12.9,12.95,12.89,12.95,18062.0,12.9,12.95,12.89,12.95,18062.0
2017-03-23 13:00:00,12.94,12.94,12.87,12.91,16011.0,12.94,12.94,12.87,12.91,16011.0
2017-03-23 13:30:00,12.9,12.92,12.76,12.81,131394.0,12.9,12.92,12.76,12.81,131394.0
2017-03-23 14:00:00,12.8,12.86,12.8,12.86,24843.0,12.8,12.86,12.8,12.86,24843.0
2017-03-23 14:30:00,12.86,12.89,12.85,12.88,17211.0,12.86,12.89,12.85,12.88,17211.0
2017-03-23 15:00:00,12.87,12.88,12.8,12.8,27640.0,12.87,12.88,12.8,12.8,27640.0
2017-03-23 15:30:00,12.79,12.82,12.76,12.81,82501.0,12.79,12.82,12.76,12.81,82501.0
2017-03-24 09:30:00,12.92,13.06,12.91,12.91,58547.0,12.92,13.06,12.91,12.91,58547.0
2017-03-24 10:00:00,12.93,12.96,12.91,12.94,43633.0,12.93,12.96,12.91,12.94,43633.0
2017-03-24 10:30:00,12.95,13.06,12.94,13.05,33192.0,12.95,13.06,12.94,13.05,33192.0
2017-03-24 11:00:00,13.05,13.06,13.01,13.02,25813.0,13.05,13.06,13.01,13.02,25813.0
2017-03-24 11:30:00,13.03,13.06,13.01,13.05,12382.0,13.03,13.06,13.01,13.05,12382.0
2017-03-24 12:00:00,13.04,13.06,13.01,13.02,13380.0,13.04,13.06,13.01,13.02,13380.0
2017-03-24 12:30:00,13.02,13.02,12.96,12.98,9016.0,13.02,13.02,12.96,12.98,9016.0
2017-03-24 13:00:00,12.98,13.0,12.96,13.0,5660.0,12.98,13.0,12.96,13.0,5660.0
2017-03-24 13:30:00,12.99,13.0,12.95,12.95,15325.0,12.99,13.0,12.95,12.95,15325.0
2017-03-24 14:00:00,12.97,12.97,12.95,12.96,4890.0,12.97,12.97,12.95,12.96,4890.0
2017-03-24 14:30:00,12.96,12.97,12.89,12.9,12944.0,12.96,12.97,12.89,12.9,12944.0
2017-03-24 15:00:00,12.9,12.92,12.86,12.92,8866.0,12.9,12.92,12.86,12.92,8866.0
2017-03-24 15:30:00,12.91,12.95,12.88,12.93,71585.0,12.91,12.95,12.88,12.93,71585.0
2017-03-27 09:30:00,12.78,12.85,12.68,12.73,42816.0,12.78,12.85,12.68,12.73,42816.0
2017-03-27 10:00:00,12.71,12.81,12.7,12.81,14071.0,12.71,12.81,12.7,12.81,14071.0
2017-03-27 10:30:00,12.8,12.85,12.8,12.81,12979.0,12.8,12.85,12.8,12.81,12979.0
2017-03-27 11:00:00,12.81,12.82,12.77,12.82,9100.0,12.81,12.82,12.77,12.82,9100.0
2017-03-27 11:30:00,12.82,12.85,12.81,12.84,9865.0,12.82,12.85,12.81,12.84,9865.0
2017-03-27 12:00:00,12.85,12.92,12.84,12.91,18748.0,12.85,12.92,12.84,12.91,18748.0
2017-03-27 12:30:00,12.92,12.96,12.92,12.96,10752.0,12.92,12.96,12.92,12.96,10752.0
2017-03-27 13:00:00,12.96,12.97,12.94,12.95,18264.0,12.96,12.97,12.94,12.95,18264.0
2017-03-27 13:30:00,12.95,12.95,12.94,12.95,5600.0,12.95,12.95,12.94,12.95,5600.0
2017-03-27 14:00:00,12.94,12.96,12.91,12.93,14375.0,12.94,12.96,12.91,12.93,14375.0
2017-03-27 14:30:00,12.92,12.93,12.91,12.93,11871.0,12.92,12.93,12.91,12.93,11871.0
2017-03-27 15:00:00,12.94,12.97,12.94,12.96,25937.0,12.94,12.97,12.94,12.96,25937.0
2017-03-27 15:30:00,12.96,12.96,12.92,12.92,45834.0,12.96,12.96,12.92,12.92,45834.0
2017-03-28 09:30:00,12.87,12.96,12.85,12.86,22381.0,12.87,12.96,12.85,12.86,22381.0
2017-03-28 10:00:00,12.86,12.88,12.78,12.8,26119.0,12.86,12.88,12.78,12.8,26119.0
2017-03-28 10:30:00,12.8,12.83,12.78,12.82,12187.0,12.8,12.83,12.78,12.82,12187.0
2017-03-28 11:00:00,12.82,12.88,12.81,12.88,11848.0,12.82,12.88,12.81,12.88,11848.0
2017-03-28 11:30:00,12.88,12.92,12.87,12.92,16995.0,12.88,12.92,12.87,12.92,16995.0
2017-03-28 12:00:00,12.92,12.93,12.89,12.91,12112.0,12.92,12.93,12.89,12.91,12112.0
2017-03-28 12:30:00,12.91,12.93,12.9,12.93,10705.0,12.91,12.93,12.9,12.93,10705.0
2017-03-28 13:00:00,12.93,12.93,12.91,12.92,4431.0,12.93,12.93,12.91,12.92,4431.0
2017-03-28 13:30:00,12.91,12.93,12.9,12.93,19220.0,12.91,12.93,12.9,12.93,19220.0
2017-03-28 14:00:00,12.94,12.96,12.91,12.95,20724.0,12.94,12.96,12.91,12.95,20724.0
2017-03-28 14:30:00,12.95,12.96,12.93,12.94,11119.0,12.95,12.96,12.93,12.94,11119.0
2017-03-28 15:00:00,12.93,12.94,12.9,12.92,15277.0,12.93,12.94,12.9,12.92,15277.0
2017-03-28 15:30:00,12.91,12.96,12.91,12.96,73144.0,12.91,12.96,12.91,12.96,73144.0
2017-03-29 09:30:00,12.94,12.99,12.88,12.9,12904.0,12.94,12.99,12.88,12.9,12904.0
2017-03-29 10:00:00,12.91,12.96,12.89,12.94,10000.0,12.91,12.96,12.89,12.94,10000.0
2017-03-29 10:30:00,12.95,12.98,12.94,12.95,17572.0,12.95,12.98,12.94,12.95,17572.0
2017-03-29 11:00:00,12.94,12.95,12.9,12.92,32900.0,12.94,12.95,12.9,12.92,32900.0
2017-03-29 11:30:00,12.92,12.92,12.86,12.89,10658.0,12.92,12.92,12.86,12.89,10658.0
2017-03-29 12:00:00,12.89,12.9,12.88,12.9,4400.0,12.89,12.9,12.88,12.9,4400.0
2017-03-29 12:30:00,12.9,12.9,12.87,12.87,9172.0,12.9,12.9,12.87,12.87,9172.0
2017-03-29 13:00:00,12.88,12.89,12.87,12.87,4909.0,12.88,12.89,12.87,12.87,4909.0
2017-03-29 13:30:00,12.88,12.9,12.87,12.89,5572.0,12.88,12.9,12.87,12.89,5572.0
2017-03-29 14:00:00,12.89,12.91,12.89,12.91,10163.0,12.89,12.91,12.89,12.91,10163.0
2017-03-29 14:30:00,12.91,12.93,12.9,12.93,7381.0,12.91,12.93,12.9,12.93,7381.0
2017-03-29 15:00:00,12.93,12.94,12.89,12.92,18240.0,12.93,12.94,12.89,12.92,18240.0
2017-03-29 15:30:00,12.92,12.92,12.87,12.92,119478.0,12.92,12.92,12.87,12.92,119478.0
2017-03-30 09:30:00,12.93,13.01,12.91,13.01,43311.0,12.93,13.01,12.91,13.01,43311.0
2017-03-30 10:00:00,13.0,13.02,12.92,12.95,18082.0,13.0,13.02,12.92,12.95,18082.0
2017-03-30 10:30:00,12.94,12.95,12.91,12.92,17208.0,12.94,12.95,12.91,12.92,17208.0
2017-03-30 11:00:00,12.92,12.92,12.91,12.92,6100.0,12.92,12.92,12.91,12.92,6100.0
2017-03-30 11:30:00,12.92,12.94,12.92,12.93,5669.0,12.92,12.94,12.92,12.93,5669.0
2017-03-30 12:00:00,12.93,12.94,12.91,12.94,3658.0,12.93,12.94,12.91,12.94,3658.0
2017-03-30 12:30:00,12.94,12.95,12.92,12.95,5020.0,12.94,12.95,12.92,12.95,5020.0
2017-03-30 13:00:00,12.95,13.02,12.95,13.01,13238.0,12.95,13.02,12.95,13.01,13238.0
2017-03-30 13:30:00,13.01,13.02,13.0,13.01,4914.0,13.01,13.02,13.0,13.01,4914.0
2017-03-30 14:00:00,13.0,13.04,12.99,13.03,21040.0,13.0,13.04,12.99,13.03,21040.0
2017-03-30 14:30:00,13.04,13.05,13.03,13.04,9155.0,13.04,13.05,13.03,13.04,9155.0
2017-03-30 15:00:00,13.04,13.05,13.03,13.04,10696.0,13.04,13.05,13.03,13.04,10696.0
2017-03-30 15:30:00,13.05,13.05,13.02,13.04,52409.0,13.05,13.05,13.02,13.04,52409.0
2017-03-31 09:30:00,13.04,13.06,12.98,13.02,11550.0,13.04,13.06,12.98,13.02,11550.0
2017-03-31 10:00:00,13.03,13.06,13.01,13.02,15226.0,13.03,13.06,13.01,13.02,15226.0
2017-03-31 10:30:00,13.02,13.07,13.02,13.02,26246.0,13.02,13.07,13.02,13.02,26246.0
2017-03-31 11:00:00,13.03,13.04,13.02,13.03,4500.0,13.03,13.04,13.02,13.03,4500.0
2017-03-31 11:30:00,13.04,13.06,13.03,13.05,8788.0,13.04,13.06,13.03,13.05,8788.0
2017-03-31 12:00:00,13.04,13.11,13.04,13.1,43325.0,13.04,13.11,13.04,13.1,43325.0
2017-03-31 12:30:00,13.1,13.13,13.1,13.13,22006.0,13.1,13.13,13.1,13.13,22006.0
2017-03-31 13:00:00,13.13,13.18,13.13,13.17,11523.0,13.13,13.18,13.13,13.17,11523.0
2017-03-31 13:30:00,13.18,13.18,13.16,13.16,10979.0,13.18,13.18,13.16,13.16,10979.0
2017-03-31 14:00:00,13.15,13.15,13.12,13.13,15883.0,13.15,13.15,13.12,13.13,15883.0
2017-03-31 14:30:00,13.12,13.13,13.12,13.12,8973.0,13.12,13.13,13.12,13.12,8973.0
2017-03-31 15:00:00,13.12,13.14,13.12,13.13,11847.0,13.12,13.14,13.12,13.13,11847.0
2017-03-31 15:30:00,13.14,13.15,13.1,13.11,213004.0,13.14,13.15,13.1,13.11,213004.0
2017-04-03 09:30:00,13.14,13.14,13.02,13.03,15726.0,13.14,13.14,13.02,13.03,15726.0
2017-04-03 10:00:00,13.02,13.1,12.98,13.06,28024.0,13.02,13.1,12.98,13.06,28024.0
2017-04-03 10:30:00,13.06,13.07,12.95,12.96,27853.0,13.06,13.07,12.95,12.96,27853.0
2017-04-03 11:00:00,12.96,12.98,12.92,12.93,19680.0,12.96,12.98,12.92,12.93,19680.0
2017-04-03 11:30:00,12.93,12.94,12.87,12.87,21638.0,12.93,12.94,12.87,12.87,21638.0
2017-04-03 12:00:00,12.87,12.87,12.84,12.86,22394.0,12.87,12.87,12.84,12.86,22394.0
2017-04-03 12:30:00,12.87,12.88,12.86,12.86,11928.0,12.87,12.88,12.86,12.86,11928.0
2017-04-03 13:00:00,12.86,12.87,12.84,12.84,15733.0,12.86,12.87,12.84,12.84,15733.0
2017-04-03 13:30:00,12.84,12.84,12.79,12.82,19483.0,12.84,12.84,12.79,12.82,19483.0
2017-04-03 14:00:00,12.83,12.88,12.83,12.88,17682.0,12.83,12.88,12.83,12.88,17682.0
2017-04-03 14:30:00,12.88,12.91,12.85,12.87,22262.0,12.88,12.91,12.85,12.87,22262.0
2017-04-03 15:00:00,12.87,12.87,12.83,12.86,18860.0,12.87,12.87,12.83,12.86,18860.0
2017-04-03 15:30:00,12.86,12.86,12.83,12.85,81192.0,12.86,12.86,12.83,12.85,81192.0
2017-04-04 09:30:00,12.84,12.94,12.84,12.84,27899.0,12.84,12.94,12.84,12.84,27899.0
2017-04-04 10:00:00,12.85,12.87,12.8,12.82,32379.0,12.85,12.87,12.8,12.82,32379.0
2017-04-04 10:30:00,12.82,12.83,12.75,12.76,24996.0,12.82,12.83,12.75,12.76,24996.0
2017-04-04 11:00:00,12.76,12.8,12.75,12.79,10840.0,12.76,12.8,12.75,12.79,10840.0
2017-04-04 11:30:00,12.79,12.81,12.79,12.79,4840.0,12.79,12.81,12.79,12.79,4840.0
2017-04-04 12:00:00,12.79,12.8,12.78,12.8,7546.0,12.79,12.8,12.78,12.8,7546.0
2017-04-04 12:30:00,12.8,12.82,12.77,12.77,12347.0,12.8,12.82,12.77,12.77,12347.0
2017-04-04 13:00:00,12.77,12.79,12.75,12.78,9600.0,12.77,12.79,12.75,12.78,9600.0
2017-04-04 13:30:00,12.78,12.78,12.76,12.78,13269.0,12.78,12.78,12.76,12.78,13269.0
2017-04-04 14:00:00,12.77,12.84,12.77,12.8,15207.0,12.77,12.84,12.77,12.8,15207.0
2017-04-04 14:30:00,12.8,12.81,12.78,12.78,8352.0,12.8,12.81,12.78,12.78,8352.0
2017-04-04 15:00:00,12.78,12.79,12.73,12.75,28946.0,12.78,12.79,12.73,12.75,28946.0
2017-04-04 15:30:00,12.75,12.81,12.74,12.81,113060.0,12.75,12.81,12.74,12.81,113060.0
2017-04-05 09:30:00,12.85,12.92,12.84,12.87,21712.0,12.85,12.92,12.84,12.87,21712.0
2017-04-05 10:00:00,12.88,12.91,12.82,12.83,12445.0,12.88,12.91,12.82,12.83,12445.0
2017-04-05 10:30:00,12.83,12.84,12.79,12.83,10770.0,12.83,12.84,12.79,12.83,10770.0
2017-04-05 11:00:00,12.84,12.85,12.75,12.75,11434.0,12.84,12.85,12.75,12.75,11434.0
2017-04-05 11:30:00,12.74,12.78,12.73,12.74,9285.0,12.74,12.78,12.73,12.74,9285.0
2017-04-05 12:00:00,12.75,12.8,12.75,12.79,6000.0,12.75,12.8,12.75,12.79,6000.0
2017-04-05 12:30:00,12.79,12.8,12.77,12.79,7744.0,12.79,12.8,12.77,12.79,7744.0
2017-04-05 13:00:00,12.79,12.82,12.78,12.78,6336.0,12.79,12.82,12.78,12.78,6336.0
2017-04-05 13:30:00,12.79,12.81,12.79,12.79,7656.0,12.79,12.81,12.79,12.79,7656.0
2017-04-05 14:00:00,12.79,12.85,12.78,12.84,25681.0,12.79,12.85,12.78,12.84,25681.0
2017-04-05 14:30:00,12.84,12.84,12.66,12.7,90742.0,12.84,12.84,12.66,12.7,90742.0
2017-04-05 15:00:00,12.7,12.78,12.66,12.68,28442.0,12.7,12.78,12.66,12.68,28442.0
2017-04-05 15:30:00,12.69,12.69,12.63,12.64,149400.0,12.69,12.69,12.63,12.64,149400.0
2017-04-06 09:30:00,12.63,12.65,12.48,12.62,49222.0,12.63,12.65,12.48,12.62,49222.0
2017-04-06 10:00:00,12.6,12.63,12.56,12.61,25645.0,12.6,12.63,12.56,12.61,25645.0
2017-04-06 10:30:00,12.61,12.66,12.59,12.65,12408.0,12.61,12.66,12.59,12.65,12408.0
2017-04-06 11:00:00,12.64,12.7,12.63,12.68,13668.0,12.64,12.7,12.63,12.68,13668.0
2017-04-06 11:30:00,12.68,12.7,12.66,12.7,20981.0,12.68,12.7,12.66,12.7,20981.0
2017-04-06 12:00:00,12.7,12.71,12.68,12.71,6401.0,12.7,12.71,12.68,12.71,6401.0
2017-04-06 12:30:00,12.71,12.71,12.67,12.7,14500.0,12.71,12.71,12.67,12.7,14500.0
2017-04-06 13:00:00,12.7,12.78,12.7,12.77,18555.0,12.7,12.78,12.7,12.77,18555.0
2017-04-06 13:30:00,12.77,12.79,12.76,12.78,16427.0,12.77,12.79,12.76,12.78,16427.0
2017-04-06 14:00:00,12.78,12.85,12.77,12.81,30675.0,12.78,12.85,12.77,12.81,30675.0
2017-04-06 14:30:00,12.82,12.82,12.77,12.78,29101.0,12.82,12.82,12.77,12.78,29101.0
2017-04-06 15:00:00,12.78,12.81,12.77,12.78,30182.0,12.78,12.81,12.77,12.78,30182.0
2017-04-06 15:30:00,12.79,12.85,12.76,12.84,142247.0,12.79,12.85,12.76,12.84,142247.0
2017-04-07 09:30:00,12.8,12.88,12.77,12.79,31464.0,12.8,12.88,12.77,12.79,31464.0
2017-04-07 10:00:00,12.78,12.88,12.78,12.83,24607.0,12.78,12.88,12.78,12.83,24607.0
2017-04-07 10:30:00,12.83,12.91,12.8,12.8,26789.0,12.83,12.91,12.8,12.8,26789.0
2017-04-07 11:00:00,12.81,12.83,12.77,12.82,31625.0,12.81,12.83,12.77,12.82,31625.0
2017-04-07 11:30:00,12.81,12.82,12.79,12.82,14200.0,12.81,12.82,12.79,12.82,14200.0
2017-04-07 12:00:00,12.81,12.87,12.81,12.87,9000.0,12.81,12.87,12.81,12.87,9000.0
2017-04-07 12:30:00,12.87,12.87,12.83,12.85,9794.0,12.87,12.87,12.83,12.85,9794.0
2017-04-07 13:00:00,12.85,12.85,12.81,12.83,17002.0,12.85,12.85,12.81,12.83,17002.0
2017-04-07 13:30:00,12.83,12.84,12.8,12.82,9553.0,12.83,12.84,12.8,12.82,9553.0
2017-04-07 14:00:00,12.82,12.86,12.81,12.85,13793.0,12.82,12.86,12.81,12.85,13793.0
2017-04-07 14:30:00,12.84,12.85,12.81,12.81,14517.0,12.84,12.85,12.81,12.81,14517.0
2017-04-07 15:00:00,12.81,12.82,12.78,12.8,26700.0,12.81,12.82,12.78,12.8,26700.0
2017-04-07 15:30:00,12.8,12.86,12.79,12.86,114450.0,12.8,12.86,12.79,12.86,114450.0
2017-04-10 09:30:00,12.81,12.89,12.79,12.88,16645.0,12.81,12.89,12.79,12.88,16645.0
2017-04-10 10:00:00,12.88,12.9,12.84,12.85,21599.0,12.88,12.9,12.84,12.85,21599.0
2017-04-10 10:30:00,12.85,12.88,12.8,12.81,16132.0,12.85,12.88,12.8,12.81,16132.0
2017-04-10 11:00:00,12.81,12.83,12.79,12.82,14520.0,12.81,12.83,12.79,12.82,14520.0
2017-04-10 11:30:00,12.82,12.82,12.75,12.76,18960.0,12.82,12.82,12.75,12.76,18960.0
2017-04-10 12:00:00,12.77,12.77,12.71,12.76,13453.0,12.77,12.77,12.71,12.76,13453.0
2017-04-10 12:30:00,12.75,12.81,12.74,12.8,17809.0,12.75,12.81,12.74,12.8,17809.0
2017-04-10 13:00:00,12.8,12.81,12.8,12.81,11989.0,12.8,12.81,12.8,12.81,11989.0
2017-04-10 13:30:00,12.81,12.85,12.8,12.85,17593.0,12.81,12.85,12.8,12.85,17593.0
2017-04-10 14:00:00,12.85,12.85,12.82,12.84,14382.0,12.85,12.85,12.82,12.84,14382.0
2017-04-10 14:30:00,12.83,12.84,12.82,12.84,11751.0,12.83,12.84,12.82,12.84,11751.0
2017-04-10 15:00:00,12.84,12.85,12.79,12.81,13981.0,12.84,12.85,12.79,12.81,13981.0
2017-04-10 15:30:00,12.81,12.81,12.78,12.81,51923.0,12.81,12.81,12.78,12.81,51923.0
2017-04-11 09:30:00,12.73,12.75,12.62,12.67,25288.0,12.73,12.75,12.62,12.67,25288.0
2017-04-11 10:00:00,12.7,12.75,12.62,12.65,20069.0,12.7,12.75,12.62,12.65,20069.0
2017-04-11 10:30:00,12.64,12.66,12.58,12.62,19119.0,12.64,12.66,12.58,12.62,19119.0
2017-04-11 11:00:00,12.63,12.68,12.61,12.62,12435.0,12.63,12.68,12.61,12.62,12435.0
2017-04-11 11:30:00,12.63,12.7,12.63,12.7,11070.0,12.63,12.7,12.63,12.7,11070.0
2017-04-11 12:00:00,12.68,12.75,12.68,12.74,11911.0,12.68,12.75,12.68,12.74,11911.0
2017-04-11 12:30:00,12.75,12.75,12.69,12.72,8900.0,12.75,12.75,12.69,12.72,8900.0
2017-04-11 13:00:00,12.72,12.76,12.71,12.74,24970.0,12.72,12.76,12.71,12.74,24970.0
2017-04-11 13:30:00,12.74,12.75,12.71,12.74,11337.0,12.74,12.75,12.71,12.74,11337.0
2017-04-11 14:00:00,12.74,12.76,12.73,12.76,11360.0,12.74,12.76,12.73,12.76,11360.0
2017-04-11 14:30:00,12.76,12.79,12.75,12.78,10834.0,12.76,12.79,12.75,12.78,10834.0
2017-04-11 15:00:00,12.77,12.77,12.75,12.77,8553.0,12.77,12.77,12.75,12.77,8553.0
2017-04-11 15:30:00,12.77,12.81,12.76,12.81,60883.0,12.77,12.81,12.76,12.81,60883.0
2017-04-12 09:30:00,12.75,12.78,12.66,12.76,17793.0,12.75,12.78,12.66,12.76,17793.0
2017-04-12 10:00:00,12.76,12.78,12.69,12.69,18938.0,12.76,12.78,12.69,12.69,18938.0
2017-04-12 10:30:00,12.68,12.69,12.61,12.66,26227.0,12.68,12.69,12.61,12.66,26227.0
2017-04-12 11:00:00,12.67,12.71,12.65,12.69,16352.0,12.67,12.71,12.65,12.69,16352.0
2017-04-12 11:30:00,12.69,12.7,12.64,12.67,14101.0,12.69,12.7,12.64,12.67,14101.0
2017-04-12 12:00:00,12.67,12.67,12.64,12.65,12255.0,12.67,12.67,12.64,12.65,12255.0
2017-04-12 12:30:00,12.63,12.64,12.58,12.59,10319.0,12.63,12.64,12.58,12.59,10319.0
2017-04-12 13:00:00,12.59,12.63,12.59,12.62,7008.0,12.59,12.63,12.59,12.62,7008.0
2017-04-12 13:30:00,12.62,12.67,12.61,12.67,10490.0,12.62,12.67,12.61,12.67,10490.0
2017-04-12 14:00:00,12.67,12.67,12.62,12.63,6890.0,12.67,12.67,12.62,12.63,6890.0
2017-04-12 14:30:00,12.63,12.64,12.59,12.61,6829.0,12.63,12.64,12.59,12.61,6829.0
2017-04-12 15:00:00,12.61,12.63,12.6,12.61,19963.0,12.61,12.63,12.6,12.61,19963.0
2017-04-12 15:30:00,12.61,12.61,12.55,12.57,110252.0,12.61,12.61,12.55,12.57,110252.0
2017-04-13 09:30:00,12.53,12.6,12.43,12.52,44558.0,12.53,12.6,12.43,12.52,44558.0
2017-04-13 10:00:00,12.53,12.58,12.49,12.51,17251.0,12.53,12.58,12.49,12.51,17251.0
2017-04-13 10:30:00,12.51,12.57,12.51,12.55,12609.0,12.51,12.57,12.51,12.55,12609.0
2017-04-13 11:00:00,12.55,12.56,12.46,12.46,19888.0,12.55,12.56,12.46,12.46,19888.0
2017-04-13 11:30:00,12.46,12.46,12.42,12.42,23441.0,12.46,12.46,12.42,12.42,23441.0
2017-04-13 12:00:00,12.42,12.42,12.37,12.39,46569.0,12.42,12.42,12.37,12.39,46569.0
2017-04-13 12:30:00,12.39,12.39,12.35,12.36,38207.0,12.39,12.39,12.35,12.36,38207.0
2017-04-13 13:00:00,12.36,12.36,12.32,12.35,23603.0,12.36,12.36,12.32,12.35,23603.0
2017-04-13 13:30:00,12.36,12.37,12.3,12.32,31760.0,12.36,12.37,12.3,12.32,31760.0
2017-04-13 14:00:00,12.33,12.39,12.3,12.38,43596.0,12.33,12.39,12.3,12.38,43596.0
2017-04-13 14:30:00,12.38,12.39,12.35,12.36,12195.0,12.38,12.39,12.35,12.36,12195.0
2017-04-13 15:00:00,12.36,12.36,12.31,12.33,36927.0,12.36,12.36,12.31,12.33,36927.0
2017-04-13 15:30:00,12.33,12.37,12.31,12.35,137933.0,12.33,12.37,12.31,12.35,137933.0
2017-04-17 09:30:00,12.37,12.47,12.37,12.42,19817.0,12.37,12.47,12.37,12.42,19817.0
2017-04-17 10:00:00,12.42,12.5,12.42,12.46,25689.0,12.42,12.5,12.42,12.46,25689.0
2017-04-17 10:30:00,12.47,12.49,12.43,12.45,10908.0,12.47,12.49,12.43,12.45,10908.0
2017-04-17 11:00:00,12.45,12.48,12.45,12.45,21472.0,12.45,12.48,12.45,12.45,21472.0
2017-04-17 11:30:00,12.46,12.46,12.38,12.4,14149.0,12.46,12.46,12.38,12.4,14149.0
2017-04-17 12:00:00,12.41,12.44,12.4,12.42,8765.0,12.41,12.44,12.4,12.42,8765.0
2017-04-17 12:30:00,12.43,12.43,12.37,12.37,9625.0,12.43,12.43,12.37,12.37,9625.0
2017-04-17 13:00:00,12.38,12.4,12.35,12.37,23129.0,12.38,12.4,12.35,12.37,23129.0
2017-04-17 13:30:00,12.37,12.4,12.37,12.4,10687.0,12.37,12.4,12.37,12.4,10687.0
2017-04-17 14:00:00,12.4,12.44,12.39,12.44,33674.0,12.4,12.44,12.39,12.44,33674.0
2017-04-17 14:30:00,12.43,12.44,12.42,12.42,8821.0,12.43,12.44,12.42,12.42,8821.0
2017-04-17 15:00:00,12.42,12.52,12.42,12.52,44330.0,12.42,12.52,12.42,12.52,44330.0
2017-04-17 15:30:00,12.52,12.56,12.5,12.53,110685.0,12.52,12.56,12.5,12.53,110685.0
2017-04-18 09:30:00,12.57,12.62,12.54,12.62,52758.0,12.57,12.62,12.54,12.62,52758.0
2017-04-18 10:00:00,12.63,12.66,12.6,12.63,21047.0,12.63,12.66,12.6,12.63,21047.0
2017-04-18 10:30:00,12.63,12.69,12.62,12.64,36785.0,12.63,12.69,12.62,12.64,36785.0
2017-04-18 11:00:00,12.65,12.71,12.63,12.71,29172.0,12.65,12.71,12.63,12.71,29172.0
2017-04-18 11:30:00,12.71,12.72,12.64,12.66,11733.0,12.71,12.72,12.64,12.66,11733.0
2017-04-18 12:00:00,12.66,12.67,12.63,12.65,7703.0,12.66,12.67,12.63,12.65,7703.0
2017-04-18 12:30:00,12.65,12.65,12.56,12.61,76142.0,12.65,12.65,12.56,12.61,76142.0
2017-04-18 13:00:00,12.61,12.61,12.59,12.6,6022.0,12.61,12.61,12.59,12.6,6022.0
2017-04-18 13:30:00,12.61,12.64,12.6,12.61,22658.0,12.61,12.64,12.6,12.61,22658.0
2017-04-18 14:00:00,12.62,12.63,12.61,12.63,15547.0,12.62,12.63,12.61,12.63,15547.0
2017-04-18 14:30:00,12.63,12.65,12.62,12.63,15169.0,12.63,12.65,12.62,12.63,15169.0
2017-04-18 15:00:00,12.63,12.66,12.61,12.65,27585.0,12.63,12.66,12.61,12.65,27585.0
2017-04-18 15:30:00,12.65,12.68,12.64,12.67,97410.0,12.65,12.68,12.64,12.67,97410.0
2017-04-19 09:30:00,12.7,12.84,12.7,12.79,49402.0,12.7,12.84,12.7,12.79,49402.0
2017-04-19 10:00:00,12.79,12.82,12.73,12.76,33461.0,12.79,12.82,12.73,12.76,33461.0
2017-04-19 10:30:00,12.77,12.86,12.77,12.82,18107.0,12.77,12.86,12.77,12.82,18107.0
2017-04-19 11:00:00,12.83,12.91,12.82,12.91,16039.0,12.83,12.91,12.82,12.91,16039.0
2017-04-19 11:30:00,12.91,12.91,12.87,12.88,21385.0,12.91,12.91,12.87,12.88,21385.0
2017-04-19 12:00:00,12.89,12.9,12.86,12.87,17207.0,12.89,12.9,12.86,12.87,17207.0
2017-04-19 12:30:00,12.88,12.9,12.84,12.86,43251.0,12.88,12.9,12.84,12.86,43251.0
2017-04-19 13:00:00,12.86,12.87,12.82,12.83,14446.0,12.86,12.87,12.82,12.83,14446.0
2017-04-19 13:30:00,12.83,12.87,12.81,12.86,11895.0,12.83,12.87,12.81,12.86,11895.0
2017-04-19 14:00:00,12.86,12.87,12.84,12.84,18139.0,12.86,12.87,12.84,12.84,18139.0
2017-04-19 14:30:00,12.84,12.87,12.84,12.86,11503.0,12.84,12.87,12.84,12.86,11503.0
2017-04-19 15:00:00,12.85,12.89,12.83,12.84,48720.0,12.85,12.89,12.83,12.84,48720.0
2017-04-19 15:30:00,12.84,12.89,12.8,12.81,174920.0,12.84,12.89,12.8,12.81,174920.0
2017-04-20 09:30:00,12.89,13.0,12.84,12.87,41472.0,12.89,13.0,12.84,12.87,41472.0
2017-04-20 10:00:00,12.87,12.93,12.87,12.89,26662.0,12.87,12.93,12.87,12.89,26662.0
2017-04-20 10:30:00,12.89,12.95,12.88,12.93,35758.0,12.89,12.95,12.88,12.93,35758.0
2017-04-20 11:00:00,12.94,13.0,12.91,12.99,68716.0,12.94,13.0,12.91,12.99,68716.0
2017-04-20 11:30:00,12.99,13.04,12.97,13.04,58925.0,12.99,13.04,12.97,13.04,58925.0
2017-04-20 12:00:00,13.05,13.09,13.04,13.05,31151.0,13.05,13.09,13.04,13.05,31151.0
2017-04-20 12:30:00,13.04,13.07,13.03,13.04,32884.0,13.04,13.07,13.03,13.04,32884.0
2017-04-20 13:00:00,13.04,13.04,12.98,13.01,19401.0,13.04,13.04,12.98,13.01,19401.0
2017-04-20 13:30:00,13.01,13.03,13.0,13.03,12336.0,13.01,13.03,13.0,13.03,12336.0
2017-04-20 14:00:00,13.03,13.04,13.01,13.02,23555.0,13.03,13.04,13.01,13.02,23555.0
2017-04-20 14:30:00,13.01,13.04,13.01,13.04,17779.0,13.01,13.04,13.01,13.04,17779.0
2017-04-20 15:00:00,13.04,13.06,12.96,12.99,66381.0,13.04,13.06,12.96,12.99,66381.0
2017-04-20 15:30:00,13.0,13.03,12.98,13.02,211041.0,13.0,13.03,12.98,13.02,211041.0
2017-04-21 09:30:00,13.0,13.02,12.72,13.02,59311.0,13.0,13.02,12.72,13.02,59311.0
2017-04-21 10:00:00,13.02,13.04,12.99,13.01,16283.0,13.02,13.04,12.99,13.01,16283.0
2017-04-21 10:30:00,13.01,13.01,12.95,12.99,17033.0,13.01,13.01,12.95,12.99,17033.0
2017-04-21 11:00:00,12.99,13.06,12.97,13.04,19859.0,12.99,13.06,12.97,13.04,19859.0
2017-04-21 11:30:00,13.04,13.05,13.02,13.04,8676.0,13.04,13.05,13.02,13.04,8676.0
2017-04-21 12:00:00,13.04,13.04,12.99,13.0,16085.0,13.04,13.04,12.99,13.0,16085.0
2017-04-21 12:30:00,12.99,13.0,12.97,12.99,22827.0,12.99,13.0,12.97,12.99,22827.0
2017-04-21 13:00:00,12.98,12.99,12.96,12.97,15874.0,12.98,12.99,12.96,12.97,15874.0
2017-04-21 13:30:00,12.98,13.01,12.97,13.0,10983.0,12.98,13.01,12.97,13.0,10983.0
2017-04-21 14:00:00,13.0,13.0,12.98,12.99,13707.0,13.0,13.0,12.98,12.99,13707.0
2017-04-21 14:30:00,12.99,13.0,12.98,13.0,18929.0,12.99,13.0,12.98,13.0,18929.0
2017-04-21 15:00:00,13.0,13.0,12.97,12.99,25103.0,13.0,13.0,12.97,12.99,25103.0
2017-04-21 15:30:00,12.99,13.0,12.94,12.95,109628.0,12.99,13.0,12.94,12.95,109628.0
2017-04-24 09:30:00,13.14,13.14,13.0,13.07,81773.0,13.14,13.14,13.0,13.07,81773.0
2017-04-24 10:00:00,13.07,13.1,13.02,13.04,52402.0,13.07,13.1,13.02,13.04,52402.0
2017-04-24 10:30:00,13.05,13.06,13.03,13.04,31274.0,13.05,13.06,13.03,13.04,31274.0
2017-04-24 11:00:00,13.04,13.11,12.96,13.08,93247.0,13.04,13.11,12.96,13.08,93247.0
2017-04-24 11:30:00,13.08,13.18,13.07,13.17,46396.0,13.08,13.18,13.07,13.17,46396.0
2017-04-24 12:00:00,13.17,13.18,13.14,13.15,29073.0,13.17,13.18,13.14,13.15,29073.0
2017-04-24 12:30:00,13.15,13.2,13.13,13.2,24122.0,13.15,13.2,13.13,13.2,24122.0
2017-04-24 13:00:00,13.2,13.2,13.18,13.2,26697.0,13.2,13.2,13.18,13.2,26697.0
2017-04-24 13:30:00,13.2,13.21,13.17,13.18,55901.0,13.2,13.21,13.17,13.18,55901.0
2017-04-24 14:00:00,13.18,13.25,13.17,13.24,32666.0,13.18,13.25,13.17,13.24,32666.0
2017-04-24 14:30:00,13.24,13.27,13.22,13.27,39976.0,13.24,13.27,13.22,13.27,39976.0
2017-04-24 15:00:00,13.27,13.3,13.25,13.29,75710.0,13.27,13.3,13.25,13.29,75710.0
2017-04-24 15:30:00,13.29,13.3,13.25,13.28,207445.0,13.29,13.3,13.25,13.28,207445.0
2017-04-25 09:30:00,13.28,13.41,12.52,12.88,267800.0,13.28,13.41,12.52,12.88,267800.0
2017-04-25 10:00:00,12.89,13.03,12.7,12.81,148381.0,12.89,13.03,12.7,12.81,148381.0
2017-04-25 10:30:00,12.81,12.88,12.78,12.78,64327.0,12.81,12.88,12.78,12.78,64327.0
2017-04-25 11:00:00,12.79,12.97,12.78,12.95,54484.0,12.79,12.97,12.78,12.95,54484.0
2017-04-25 11:30:00,12.96,13.1,12.96,13.04,55907.0,12.96,13.1,12.96,13.04,55907.0
2017-04-25 12:00:00,13.05,13.08,12.91,12.91,69014.0,13.05,13.08,12.91,12.91,69014.0
2017-04-25 12:30:00,12.92,12.92,12.81,12.82,38657.0,12.92,12.92,12.81,12.82,38657.0
2017-04-25 13:00:00,12.82,12.84,12.76,12.78,62624.0,12.82,12.84,12.76,12.78,62624.0
2017-04-25 13:30:00,12.79,12.81,12.76,12.77,33936.0,12.79,12.81,12.76,12.77,33936.0
2017-04-25 14:00:00,12.77,12.79,12.72,12.72,39295.0,12.77,12.79,12.72,12.72,39295.0
2017-04-25 14:30:00,12.72,12.74,12.71,12.72,57323.0,12.72,12.74,12.71,12.72,57323.0
2017-04-25 15:00:00,12.71,12.73,12.57,12.58,103300.0,12.71,12.73,12.57,12.58,103300.0
2017-04-25 15:30:00,12.58,12.61,12.53,12.55,380015.0,12.58,12.61,12.53,12.55,380015.0
2017-04-26 09:30:00,12.49,12.57,12.33,12.54,137929.0,12.49,12.57,12.33,12.54,137929.0
2017-04-26 10:00:00,12.54,12.57,12.51,12.54,76016.0,12.54,12.57,12.51,12.54,76016.0
2017-04-26 10:30:00,12.54,12.56,12.46,12.55,70480.0,12.54,12.56,12.46,12.55,70480.0
2017-04-26 11:00:00,12.55,12.64,12.53,12.63,58646.0,12.55,12.64,12.53,12.63,58646.0
2017-04-26 11:30:00,12.62,12.66,12.62,12.66,31028.0,12.62,12.66,12.62,12.66,31028.0
2017-04-26 12:00:00,12.65,12.7,12.64,12.66,44434.0,12.65,12.7,12.64,12.66,44434.0
2017-04-26 12:30:00,12.67,12.68,12.64,12.68,38249.0,12.67,12.68,12.64,12.68,38249.0
2017-04-26 13:00:00,12.67,12.68,12.64,12.64,39210.0,12.67,12.68,12.64,12.64,39210.0
2017-04-26 13:30:00,12.63,12.66,12.6,12.64,67991.0,12.63,12.66,12.6,12.64,67991.0
2017-04-26 14:00:00,12.63,12.67,12.62,12.66,50059.0,12.63,12.67,12.62,12.66,50059.0
2017-04-26 14:30:00,12.66,12.69,12.65,12.68,30970.0,12.66,12.69,12.65,12.68,30970.0
2017-04-26 15:00:00,12.67,12.72,12.66,12.71,58042.0,12.67,12.72,12.66,12.71,58042.0
2017-04-26 15:30:00,12.71,12.73,12.68,12.69,239967.0,12.71,12.73,12.68,12.69,239967.0
2017-04-27 09:30:00,12.79,12.94,12.76,12.91,94433.0,12.79,12.94,12.76,12.91,94433.0
2017-04-27 10:00:00,12.91,12.94,12.87,12.92,48642.0,12.91,12.94,12.87,12.92,48642.0
2017-04-27 10:30:00,12.91,12.96,12.88,12.89,34142.0,12.91,12.96,12.88,12.89,34142.0
2017-04-27 11:00:00,12.89,12.9,12.86,12.86,23510.0,12.89,12.9,12.86,12.86,23510.0
2017-04-27 11:30:00,12.87,12.87,12.81,12.81,24985.0,12.87,12.87,12.81,12.81,24985.0
2017-04-27 12:00:00,12.81,12.83,12.77,12.79,30756.0,12.81,12.83,12.77,12.79,30756.0
2017-04-27 12:30:00,12.79,12.81,12.78,12.8,17858.0,12.79,12.81,12.78,12.8,17858.0
2017-04-27 13:00:00,12.79,12.8,12.78,12.79,11743.0,12.79,12.8,12.78,12.79,11743.0
2017-04-27 13:30:00,12.78,12.79,12.75,12.77,23392.0,12.78,12.79,12.75,12.77,23392.0
2017-04-27 14:00:00,12.77,12.85,12.76,12.85,204110.0,12.77,12.85,12.76,12.85,204110.0
2017-04-27 14:30:00,12.85,12.88,12.79,12.82,39999.0,12.85,12.88,12.79,12.82,39999.0
2017-04-27 15:00:00,12.81,12.84,12.79,12.84,39862.0,12.81,12.84,12.79,12.84,39862.0
2017-04-27 15:30:00,12.84,12.86,12.79,12.81,144315.0,12.84,12.86,12.79,12.81,144315.0
2017-04-28 09:30:00,12.75,12.81,12.68,12.75,45570.0,12.75,12.81,12.68,12.75,45570.0
2017-04-28 10:00:00,12.75,12.77,12.65,12.65,28661.0,12.75,12.77,12.65,12.65,28661.0
2017-04-28 10:30:00,12.64,12.65,12.6,12.63,22933.0,12.64,12.65,12.6,12.63,22933.0
2017-04-28 11:00:00,12.62,12.63,12.59,12.59,26412.0,12.62,12.63,12.59,12.59,26412.0
2017-04-28 11:30:00,12.6,12.61,12.57,12.6,14546.0,12.6,12.61,12.57,12.6,14546.0
2017-04-28 12:00:00,12.59,12.63,12.59,12.62,19108.0,12.59,12.63,12.59,12.62,19108.0
2017-04-28 12:30:00,12.62,12.62,12.59,12.6,32609.0,12.62,12.62,12.59,12.6,32609.0
2017-04-28 13:00:00,12.6,12.62,12.58,12.59,19577.0,12.6,12.62,12.58,12.59,19577.0
2017-04-28 13:30:00,12.59,12.59,12.56,12.57,17482.0,12.59,12.59,12.56,12.57,17482.0
2017-04-28 14:00:00,12.56,12.58,12.54,12.57,39596.0,12.56,12.58,12.54,12.57,39596.0
2017-04-28 14:30:00,12.57,12.57,12.54,12.54,21957.0,12.57,12.57,12.54,12.54,21957.0
2017-04-28 15:00:00,12.55,12.57,12.53,12.54,72357.0,12.55,12.57,12.53,12.54,72357.0
2017-04-28 15:30:00,12.53,12.57,12.51,12.52,163549.0,12.53,12.57,12.51,12.52,163549.0
2017-05-01 09:30:00,12.54,12.61,12.51,12.53,34396.0,12.54,12.61,12.51,12.53,34396.0
2017-05-01 10:00:00,12.52,12.54,12.45,12.47,37859.0,12.52,12.54,12.45,12.47,37859.0
2017-05-01 10:30:00,12.48,12.5,12.41,12.43,48944.0,12.48,12.5,12.41,12.43,48944.0
2017-05-01 11:00:00,12.43,12.46,12.4,12.44,42493.0,12.43,12.46,12.4,12.44,42493.0
2017-05-01 11:30:00,12.44,12.48,12.42,12.46,49678.0,12.44,12.48,12.42,12.46,49678.0
2017-05-01 12:00:00,12.47,12.49,12.46,12.47,19098.0,12.47,12.49,12.46,12.47,19098.0
2017-05-01 12:30:00,12.47,12.48,12.45,12.47,27507.0,12.47,12.48,12.45,12.47,27507.0
2017-05-01 13:00:00,12.46,12.47,12.45,12.47,39080.0,12.46,12.47,12.45,12.47,39080.0
2017-05-01 13:30:00,12.47,12.5,12.46,12.49,24989.0,12.47,12.5,12.46,12.49,24989.0
2017-05-01 14:00:00,12.49,12.5,12.46,12.47,22157.0,12.49,12.5,12.46,12.47,22157.0
2017-05-01 14:30:00,12.47,12.48,12.42,12.46,35720.0,12.47,12.48,12.42,12.46,35720.0
2017-05-01 15:00:00,12.46,12.49,12.44,12.48,19565.0,12.46,12.49,12.44,12.48,19565.0
2017-05-01 15:30:00,12.48,12.55,12.47,12.55,105746.0,12.48,12.55,12.47,12.55,105746.0
2017-05-02 09:30:00,12.57,12.67,12.56,12.61,97544.0,12.57,12.67,12.56,12.61,97544.0
2017-05-02 10:00:00,12.6,12.61,12.54,12.61,87847.0,12.6,12.61,12.54,12.61,87847.0
2017-05-02 10:30:00,12.61,12.68,12.59,12.66,32412.0,12.61,12.68,12.59,12.66,32412.0
2017-05-02 11:00:00,12.65,12.66,12.63,12.65,40395.0,12.65,12.66,12.63,12.65,40395.0
2017-05-02 11:30:00,12.64,12.68,12.63,12.68,45481.0,12.64,12.68,12.63,12.68,45481.0
2017-05-02 12:00:00,12.67,12.69,12.66,12.67,36437.0,12.67,12.69,12.66,12.67,36437.0
2017-05-02 12:30:00,12.68,12.68,12.64,12.67,19122.0,12.68,12.68,12.64,12.67,19122.0
2017-05-02 13:00:00,12.66,12.68,12.66,12.67,26902.0,12.66,12.68,12.66,12.67,26902.0
2017-05-02 13:30:00,12.67,12.7,12.66,12.68,42494.0,12.67,12.7,12.66,12.68,42494.0
2017-05-02 14:00:00,12.67,12.68,12.64,12.65,27624.0,12.67,12.68,12.64,12.65,27624.0
2017-05-02 14:30:00,12.64,12.64,12.6,12.63,34190.0,12.64,12.64,12.6,12.63,34190.0
2017-05-02 15:00:00,12.62,12.65,12.61,12.63,35858.0,12.62,12.65,12.61,12.63,35858.0
2017-05-02 15:30:00,12.63,12.67,12.63,12.67,119167.0,12.63,12.67,12.63,12.67,119167.0
2017-05-03 09:30:00,12.57,12.71,12.57,12.7,99558.0,12.57,12.71,12.57,12.7,99558.0
2017-05-03 10:00:00,12.71,12.71,12.58,12.6,35339.0,12.71,12.71,12.58,12.6,35339.0
2017-05-03 10:30:00,12.6,12.61,12.53,12.56,71212.0,12.6,12.61,12.53,12.56,71212.0
2017-05-03 11:00:00,12.56,12.63,12.53,12.63,51273.0,12.56,12.63,12.53,12.63,51273.0
2017-05-03 11:30:00,12.63,12.63,12.59,12.61,16905.0,12.63,12.63,12.59,12.61,16905.0
2017-05-03 12:00:00,12.6,12.61,12.59,12.59,10277.0,12.6,12.61,12.59,12.59,10277.0
2017-05-03 12:30:00,12.6,12.61,12.57,12.58,20850.0,12.6,12.61,12.57,12.58,20850.0
2017-05-03 13:00:00,12.57,12.59,12.57,12.58,15638.0,12.57,12.59,12.57,12.58,15638.0
2017-05-03 13:30:00,12.58,12.59,12.57,12.59,12776.0,12.58,12.59,12.57,12.59,12776.0
2017-05-03 14:00:00,12.59,12.59,12.53,12.55,35262.0,12.59,12.59,12.53,12.55,35262.0
2017-05-03 14:30:00,12.54,12.59,12.54,12.58,30428.0,12.54,12.59,12.54,12.58,30428.0
2017-05-03 15:00:00,12.57,12.57,12.53,12.55,26032.0,12.57,12.57,12.53,12.55,26032.0
2017-05-03 15:30:00,12.54,12.56,12.52,12.54,129604.0,12.54,12.56,12.52,12.54,129604.0
2017-05-04 09:30:00,12.55,12.62,12.55,12.59,50609.0,12.55,12.62,12.55,12.59,50609.0
2017-05-04 10:00:00,12.59,12.61,12.57,12.58,36389.0,12.59,12.61,12.57,12.58,36389.0
2017-05-04 10:30:00,12.58,12.58,12.54,12.55,22047.0,12.58,12.58,12.54,12.55,22047.0
2017-05-04 11:00:00,12.54,12.55,12.49,12.5,43312.0,12.54,12.55,12.49,12.5,43312.0
2017-05-04 11:30:00,12.5,12.53,12.49,12.52,36336.0,12.5,12.53,12.49,12.52,36336.0
2017-05-04 12:00:00,12.52,12.52,12.43,12.45,21974.0,12.52,12.52,12.43,12.45,21974.0
2017-05-04 12:30:00,12.45,12.48,12.44,12.47,18873.0,12.45,12.48,12.44,12.47,18873.0
2017-05-04 13:00:00,12.47,12.49,12.46,12.48,19497.0,12.47,12.49,12.46,12.48,19497.0
2017-05-04 13:30:00,12.48,12.5,12.47,12.5,16108.0,12.48,12.5,12.47,12.5,16108.0
2017-05-04 14:00:00,12.5,12.54,12.5,12.54,36167.0,12.5,12.54,12.5,12.54,36167.0
2017-05-04 14:30:00,12.54,12.54,12.51,12.52,35290.0,12.54,12.54,12.51,12.52,35290.0
2017-05-04 15:00:00,12.52,12.52,12.48,12.49,33844.0,12.52,12.52,12.48,12.49,33844.0
2017-05-04 15:30:00,12.48,12.51,12.48,12.51,70731.0,12.48,12.51,12.48,12.51,70731.0
2017-05-05 09:30:00,12.55,12.58,12.52,12.52,42204.0,12.55,12.58,12.52,12.52,42204.0
2017-05-05 10:00:00,12.52,12.54,12.5,12.51,20861.0,12.52,12.54,12.5,12.51,20861.0
2017-05-05 10:30:00,12.5,12.57,12.48,12.57,25440.0,12.5,12.57,12.48,12.57,25440.0
2017-05-05 11:00:00,12.56,12.59,12.56,12.58,42600.0,12.56,12.59,12.56,12.58,42600.0
2017-05-05 11:30:00,12.57,12.59,12.56,12.58,61283.0,12.57,12.59,12.56,12.58,61283.0
2017-05-05 12:00:00,12.58,12.58,12.54,12.54,21534.0,12.58,12.58,12.54,12.54,21534.0
2017-05-05 12:30:00,12.54,12.57,12.54,12.57,17029.0,12.54,12.57,12.54,12.57,17029.0
2017-05-05 13:00:00,12.56,12.57,12.53,12.57,14188.0,12.56,12.57,12.53,12.57,14188.0
2017-05-05 13:30:00,12.57,12.58,12.55,12.55,21820.0,12.57,12.58,12.55,12.55,21820.0
2017-05-05 14:00:00,12.56,12.56,12.53,12.54,33946.0,12.56,12.56,12.53,12.54,33946.0
2017-05-05 14:30:00,12.54,12.55,12.53,12.54,47408.0,12.54,12.55,12.53,12.54,47408.0
2017-05-05 15:00:00,12.54,12.55,12.52,12.53,48408.0,12.54,12.55,12.52,12.53,48408.0
2017-05-05 15:30:00,12.53,12.54,12.51,12.52,113416.0,12.53,12.54,12.51,12.52,113416.0
2017-05-08 09:30:00,12.49,12.54,12.47,12.54,39185.0,12.49,12.54,12.47,12.54,39185.0
2017-05-08 10:00:00,12.53,12.56,12.47,12.48,56052.0,12.53,12.56,12.47,12.48,56052.0
2017-05-08 10:30:00,12.47,12.53,12.46,12.49,35205.0,12.47,12.53,12.46,12.49,35205.0
2017-05-08 11:00:00,12.49,12.54,12.49,12.51,27289.0,12.49,12.54,12.49,12.51,27289.0
2017-05-08 11:30:00,12.51,12.53,12.51,12.53,34026.0,12.51,12.53,12.51,12.53,34026.0
2017-05-08 12:00:00,12.52,12.52,12.5,12.51,16942.0,12.52,12.52,12.5,12.51,16942.0
2017-05-08 12:30:00,12.51,12.51,12.49,12.51,18584.0,12.51,12.51,12.49,12.51,18584.0
2017-05-08 13:00:00,12.5,12.52,12.5,12.51,19423.0,12.5,12.52,12.5,12.51,19423.0
2017-05-08 13:30:00,12.51,12.52,12.49,12.5,23256.0,12.51,12.52,12.49,12.5,23256.0
2017-05-08 14:00:00,12.5,12.51,12.49,12.49,23642.0,12.5,12.51,12.49,12.49,23642.0
2017-05-08 14:30:00,12.5,12.5,12.46,12.46,21022.0,12.5,12.5,12.46,12.46,21022.0
2017-05-08 15:00:00,12.46,12.46,12.44,12.45,30151.0,12.46,12.46,12.44,12.45,30151.0
2017-05-08 15:30:00,12.44,12.45,12.41,12.42,117020.0,12.44,12.45,12.41,12.42,117020.0
2017-05-09 09:30:00,12.6,12.63,12.43,12.53,136401.0,12.6,12.63,12.43,12.53,136401.0
2017-05-09 10:00:00,12.54,12.54,12.49,12.51,37185.0,12.54,12.54,12.49,12.51,37185.0
2017-05-09 10:30:00,12.51,12.52,12.48,12.51,36757.0,12.51,12.52,12.48,12.51,36757.0
2017-05-09 11:00:00,12.51,12.52,12.46,12.49,28443.0,12.51,12.52,12.46,12.49,28443.0
2017-05-09 11:30:00,12.49,12.53,12.48,12.53,48198.0,12.49,12.53,12.48,12.53,48198.0
2017-05-09 12:00:00,12.53,12.55,12.52,12.53,117595.0,12.53,12.55,12.52,12.53,117595.0
2017-05-09 12:30:00,12.53,12.53,12.5,12.5,47849.0,12.53,12.53,12.5,12.5,47849.0
2017-05-09 13:00:00,12.51,12.53,12.49,12.49,25787.0,12.51,12.53,12.49,12.49,25787.0
2017-05-09 13:30:00,12.5,12.51,12.49,12.5,25466.0,12.5,12.51,12.49,12.5,25466.0
2017-05-09 14:00:00,12.5,12.51,12.49,12.49,33324.0,12.5,12.51,12.49,12.49,33324.0
2017-05-09 14:30:00,12.5,12.5,12.48,12.49,12255.0,12.5,12.5,12.48,12.49,12255.0
2017-05-09 15:00:00,12.5,12.5,12.47,12.48,45599.0,12.5,12.5,12.47,12.48,45599.0
2017-05-09 15:30:00,12.48,12.49,12.45,12.47,133289.0,12.48,12.49,12.45,12.47,133289.0
2017-05-10 09:30:00,12.55,12.61,12.54,12.54,113500.0,12.55,12.61,12.54,12.54,113500.0
2017-05-10 10:00:00,12.54,12.57,12.48,12.5,69779.0,12.54,12.57,12.48,12.5,69779.0
2017-05-10 10:30:00,12.51,12.52,12.48,12.5,43956.0,12.51,12.52,12.48,12.5,43956.0
2017-05-10 11:00:00,12.5,12.57,12.5,12.55,126229.0,12.5,12.57,12.5,12.55,126229.0
2017-05-10 11:30:00,12.55,12.57,12.53,12.54,70389.0,12.55,12.57,12.53,12.54,70389.0
2017-05-10 12:00:00,12.54,12.54,12.5,12.52,43372.0,12.54,12.54,12.5,12.52,43372.0
2017-05-10 12:30:00,12.52,12.54,12.51,12.52,43797.0,12.52,12.54,12.51,12.52,43797.0
2017-05-10 13:00:00,12.51,12.52,12.5,12.51,29891.0,12.51,12.52,12.5,12.51,29891.0
2017-05-10 13:30:00,12.51,12.53,12.49,12.5,53661.0,12.51,12.53,12.49,12.5,53661.0
2017-05-10 14:00:00,12.5,12.52,12.5,12.51,28516.0,12.5,12.52,12.5,12.51,28516.0
2017-05-10 14:30:00,12.51,12.52,12.5,12.51,62119.0,12.51,12.52,12.5,12.51,62119.0
2017-05-10 15:00:00,12.51,12.55,12.5,12.53,182345.0,12.51,12.55,12.5,12.53,182345.0
2017-05-10 15:30:00,12.53,12.56,12.51,12.52,507504.0,12.53,12.56,12.51,12.52,507504.0
2017-05-11 09:30:00,12.65,12.65,12.52,12.54,165897.0,12.65,12.65,12.52,12.54,165897.0
2017-05-11 10:00:00,12.54,12.55,12.48,12.52,107821.0,12.54,12.55,12.48,12.52,107821.0
2017-05-11 10:30:00,12.53,12.54,12.45,12.48,213368.0,12.53,12.54,12.45,12.48,213368.0
2017-05-11 11:00:00,12.48,12.49,12.47,12.49,91052.0,12.48,12.49,12.47,12.49,91052.0
2017-05-11 11:30:00,12.49,12.49,12.46,12.48,106882.0,12.49,12.49,12.46,12.48,106882.0
2017-05-11 12:00:00,12.49,12.49,12.47,12.49,52929.0,12.49,12.49,12.47,12.49,52929.0
2017-05-11 12:30:00,12.49,12.49,12.47,12.48,52797.0,12.49,12.49,12.47,12.48,52797.0
2017-05-11 13:00:00,12.48,12.57,12.47,12.54,80768.0,12.48,12.57,12.47,12.54,80768.0
2017-05-11 13:30:00,12.53,12.56,12.53,12.54,58180.0,12.53,12.56,12.53,12.54,58180.0
2017-05-11 14:00:00,12.55,12.56,12.5,12.53,1352037.0,12.55,12.56,12.5,12.53,1352037.0
2017-05-11 14:30:00,12.53,12.56,12.48,12.49,128992.0,12.53,12.56,12.48,12.49,128992.0
2017-05-11 15:00:00,12.5,12.5,12.44,12.46,166141.0,12.5,12.5,12.44,12.46,166141.0
2017-05-11 15:30:00,12.46,12.47,12.44,12.44,437050.0,12.46,12.47,12.44,12.44,437050.0
2017-05-12 09:30:00,12.51,12.55,12.35,12.36,198949.0,12.51,12.55,12.35,12.36,198949.0
2017-05-12 10:00:00,12.35,12.41,12.29,12.38,125806.0,12.35,12.41,12.29,12.38,125806.0
2017-05-12 10:30:00,12.38,12.41,12.36,12.41,56402.0,12.38,12.41,12.36,12.41,56402.0
2017-05-12 11:00:00,12.41,12.45,12.4,12.42,121984.0,12.41,12.45,12.4,12.42,121984.0
2017-05-12 11:30:00,12.42,12.43,12.39,12.39,32334.0,12.42,12.43,12.39,12.39,32334.0
2017-05-12 12:00:00,12.39,12.39,12.36,12.36,22503.0,12.39,12.39,12.36,12.36,22503.0
2017-05-12 12:30:00,12.36,12.38,12.36,12.36,35940.0,12.36,12.38,12.36,12.36,35940.0
2017-05-12 13:00:00,12.35,12.36,12.33,12.34,39024.0,12.35,12.36,12.33,12.34,39024.0
2017-05-12 13:30:00,12.34,12.36,12.32,12.35,58888.0,12.34,12.36,12.32,12.35,58888.0
2017-05-12 14:00:00,12.35,12.35,12.29,12.29,51127.0,12.35,12.35,12.29,12.29,51127.0
2017-05-12 14:30:00,12.29,12.31,12.27,12.27,68334.0,12.29,12.31,12.27,12.27,68334.0
2017-05-12 15:00:00,12.27,12.28,12.19,12.22,88146.0,12.27,12.28,12.19,12.22,88146.0
2017-05-12 15:30:00,12.21,12.26,12.2,12.26,351048.0,12.21,12.26,12.2,12.26,351048.0
2017-05-15 09:30:00,12.24,12.4,12.24,12.36,64036.0,12.24,12.4,12.24,12.36,64036.0
2017-05-15 10:00:00,12.36,12.43,12.35,12.41,79097.0,12.36,12.43,12.35,12.41,79097.0
2017-05-15 10:30:00,12.41,12.41,12.35,12.4,46715.0,12.41,12.41,12.35,12.4,46715.0
2017-05-15 11:00:00,12.4,12.44,12.39,12.43,56892.0,12.4,12.44,12.39,12.43,56892.0
2017-05-15 11:30:00,12.44,12.48,12.44,12.45,52789.0,12.44,12.48,12.44,12.45,52789.0
2017-05-15 12:00:00,12.45,12.47,12.44,12.47,32896.0,12.45,12.47,12.44,12.47,32896.0
2017-05-15 12:30:00,12.47,12.49,12.46,12.48,28977.0,12.47,12.49,12.46,12.48,28977.0
2017-05-15 13:00:00,12.49,12.51,12.47,12.5,62013.0,12.49,12.51,12.47,12.5,62013.0
2017-05-15 13:30:00,12.5,12.51,12.49,12.49,51851.0,12.5,12.51,12.49,12.49,51851.0
2017-05-15 14:00:00,12.5,12.5,12.44,12.44,36581.0,12.5,12.5,12.44,12.44,36581.0
2017-05-15 14:30:00,12.44,12.45,12.43,12.45,23032.0,12.44,12.45,12.43,12.45,23032.0
2017-05-15 15:00:00,12.45,12.46,12.43,12.45,41229.0,12.45,12.46,12.43,12.45,41229.0
2017-05-15 15:30:00,12.45,12.46,12.43,12.43,199989.0,12.45,12.46,12.43,12.43,199989.0
2017-05-16 09:30:00,12.49,12.5,12.37,12.37,41161.0,12.49,12.5,12.37,12.37,41161.0
2017-05-16 10:00:00,12.37,12.4,12.22,12.22,63420.0,12.37,12.4,12.22,12.22,63420.0
2017-05-16 10:30:00,12.23,12.3,12.23,12.29,29870.0,12.23,12.3,12.23,12.29,29870.0
2017-05-16 11:00:00,12.29,12.32,12.27,12.28,31796.0,12.29,12.32,12.27,12.28,31796.0
2017-05-16 11:30:00,12.28,12.3,12.25,12.3,59996.0,12.28,12.3,12.25,12.3,59996.0
2017-05-16 12:00:00,12.3,12.31,12.28,12.31,13900.0,12.3,12.31,12.28,12.31,13900.0
2017-05-16 12:30:00,12.31,12.32,12.29,12.32,12319.0,12.31,12.32,12.29,12.32,12319.0
2017-05-16 13:00:00,12.31,12.31,12.26,12.27,37608.0,12.31,12.31,12.26,12.27,37608.0
2017-05-16 13:30:00,12.26,12.34,12.26,12.33,43463.0,12.26,12.34,12.26,12.33,43463.0
2017-05-16 14:00:00,12.33,12.36,12.32,12.35,33180.0,12.33,12.36,12.32,12.35,33180.0
2017-05-16 14:30:00,12.35,12.36,12.32,12.36,53480.0,12.35,12.36,12.32,12.36,53480.0
2017-05-16 15:00:00,12.36,12.37,12.32,12.35,51069.0,12.36,12.37,12.32,12.35,51069.0
2017-05-16 15:30:00,12.35,12.36,12.33,12.34,127842.0,12.35,12.36,12.33,12.34,127842.0
2017-05-17 09:30:00,12.19,12.27,12.15,12.16,68071.0,12.19,12.27,12.15,12.16,68071.0
2017-05-17 10:00:00,12.16,12.22,12.15,12.16,59119.0,12.16,12.22,12.15,12.16,59119.0
2017-05-17 10:30:00,12.17,12.18,12.08,12.09,62138.0,12.17,12.18,12.08,12.09,62138.0
2017-05-17 11:00:00,12.1,12.11,12.04,12.04,46328.0,12.1,12.11,12.04,12.04,46328.0
2017-05-17 11:30:00,12.04,12.08,12.02,12.08,21944.0,12.04,12.08,12.02,12.08,21944.0
2017-05-17 12:00:00,12.08,12.1,12.07,12.07,38136.0,12.08,12.1,12.07,12.07,38136.0
2017-05-17 12:30:00,12.07,12.12,12.07,12.11,22997.0,12.07,12.12,12.07,12.11,22997.0
2017-05-17 13:00:00,12.11,12.11,12.07,12.09,31216.0,12.11,12.11,12.07,12.09,31216.0
2017-05-17 13:30:00,12.08,12.08,12.03,12.04,46907.0,12.08,12.08,12.03,12.04,46907.0
2017-05-17 14:00:00,12.04,12.05,11.95,11.95,61776.0,12.04,12.05,11.95,11.95,61776.0
2017-05-17 14:30:00,11.95,11.96,11.89,11.95,52155.0,11.95,11.96,11.89,11.95,52155.0
2017-05-17 15:00:00,11.95,11.97,11.92,11.96,57125.0,11.95,11.97,11.92,11.96,57125.0
2017-05-17 15:30:00,11.96,11.98,11.88,11.88,176111.0,11.96,11.98,11.88,11.88,176111.0
2017-05-18 09:30:00,11.85,12.03,11.85,12.01,81703.0,11.85,12.03,11.85,12.01,81703.0
2017-05-18 10:00:00,12.02,12.05,11.97,11.98,46704.0,12.02,12.05,11.97,11.98,46704.0
2017-05-18 10:30:00,11.97,11.99,11.96,11.99,30076.0,11.97,11.99,11.96,11.99,30076.0
2017-05-18 11:00:00,11.98,12.12,11.98,12.09,66611.0,11.98,12.12,11.98,12.09,66611.0
2017-05-18 11:30:00,12.09,12.1,11.99,12.0,42527.0,12.09,12.1,11.99,12.0,42527.0
2017-05-18 12:00:00,11.99,12.01,11.97,12.0,22331.0,11.99,12.01,11.97,12.0,22331.0
2017-05-18 12:30:00,11.99,12.02,11.96,12.0,30382.0,11.99,12.02,11.96,12.0,30382.0
2017-05-18 13:00:00,12.01,12.01,11.97,11.99,23890.0,12.01,12.01,11.97,11.99,23890.0
2017-05-18 13:30:00,11.99,12.03,11.97,12.03,31416.0,11.99,12.03,11.97,12.03,31416.0
2017-05-18 14:00:00,12.03,12.04,12.0,12.02,39931.0,12.03,12.04,12.0,12.02,39931.0
2017-05-18 14:30:00,12.03,12.04,12.0,12.03,59808.0,12.03,12.04,12.0,12.03,59808.0
2017-05-18 15:00:00,12.02,12.06,12.01,12.06,45247.0,12.02,12.06,12.01,12.06,45247.0
2017-05-18 15:30:00,12.06,12.07,12.03,12.04,194760.0,12.06,12.07,12.03,12.04,194760.0
2017-05-19 09:30:00,12.07,12.21,12.07,12.11,60421.0,12.07,12.21,12.07,12.11,60421.0
2017-05-19 10:00:00,12.12,12.16,12.1,12.15,32253.0,12.12,12.16,12.1,12.15,32253.0
2017-05-19 10:30:00,12.14,12.15,12.09,12.12,47203.0,12.14,12.15,12.09,12.12,47203.0
2017-05-19 11:00:00,12.12,12.14,12.09,12.11,42078.0,12.12,12.14,12.09,12.11,42078.0
2017-05-19 11:30:00,12.11,12.12,12.09,12.1,19286.0,12.11,12.12,12.09,12.1,19286.0
2017-05-19 12:00:00,12.11,12.13,12.1,12.12,24986.0,12.11,12.13,12.1,12.12,24986.0
2017-05-19 12:30:00,12.13,12.15,12.12,12.13,30900.0,12.13,12.15,12.12,12.13,30900.0
2017-05-19 13:00:00,12.14,12.14,12.12,12.13,15050.0,12.14,12.14,12.12,12.13,15050.0
2017-05-19 13:30:00,12.13,12.14,12.11,12.12,28169.0,12.13,12.14,12.11,12.12,28169.0
2017-05-19 14:00:00,12.12,12.13,12.11,12.13,16274.0,12.12,12.13,12.11,12.13,16274.0
2017-05-19 14:30:00,12.12,12.15,12.12,12.15,43152.0,12.12,12.15,12.12,12.15,43152.0
2017-05-19 15:00:00,12.14,12.15,12.09,12.09,42171.0,12.14,12.15,12.09,12.09,42171.0
2017-05-19 15:30:00,12.1,12.11,12.07,12.07,107437.0,12.1,12.11,12.07,12.07,107437.0
2017-05-22 09:30:00,12.1,12.18,12.05,12.1,64613.0,12.1,12.18,12.05,12.1,64613.0
2017-05-22 10:00:00,12.09,12.09,11.99,12.08,145741.0,12.09,12.09,11.99,12.08,145741.0
2017-05-22 10:30:00,12.08,12.09,11.98,11.99,41184.0,12.08,12.09,11.98,11.99,41184.0
2017-05-22 11:00:00,11.99,12.07,11.98,12.05,47787.0,11.99,12.07,11.98,12.05,47787.0
2017-05-22 11:30:00,12.05,12.06,12.03,12.05,46156.0,12.05,12.06,12.03,12.05,46156.0
2017-05-22 12:00:00,12.05,12.05,12.04,12.05,14162.0,12.05,12.05,12.04,12.05,14162.0
2017-05-22 12:30:00,12.05,12.05,12.0,12.01,38700.0,12.05,12.05,12.0,12.01,38700.0
2017-05-22 13:00:00,12.01,12.02,11.99,12.01,20456.0,12.01,12.02,11.99,12.01,20456.0
2017-05-22 13:30:00,12.01,12.02,12.0,12.0,24223.0,12.01,12.02,12.0,12.0,24223.0
2017-05-22 14:00:00,11.99,12.04,11.99,12.02,24141.0,11.99,12.04,11.99,12.02,24141.0
2017-05-22 14:30:00,12.02,12.03,12.01,12.01,25566.0,12.02,12.03,12.01,12.01,25566.0
2017-05-22 15:00:00,12.01,12.05,12.01,12.04,30790.0,12.01,12.05,12.01,12.04,30790.0
2017-05-22 15:30:00,12.03,12.07,12.03,12.04,201639.0,12.03,12.07,12.03,12.04,201639.0
2017-05-23 09:30:00,12.06,12.11,11.98,12.05,56504.0,12.06,12.11,11.98,12.05,56504.0
2017-05-23 10:00:00,12.05,12.12,12.04,12.11,55971.0,12.05,12.12,12.04,12.11,55971.0
2017-05-23 10:30:00,12.11,12.11,12.09,12.11,29494.0,12.11,12.11,12.09,12.11,29494.0
2017-05-23 11:00:00,12.11,12.18,12.1,12.17,45204.0,12.11,12.18,12.1,12.17,45204.0
2017-05-23 11:30:00,12.18,12.2,12.17,12.18,23429.0,12.18,12.2,12.17,12.18,23429.0
2017-05-23 12:00:00,12.18,12.19,12.13,12.13,21602.0,12.18,12.19,12.13,12.13,21602.0
2017-05-23 12:30:00,12.13,12.17,12.11,12.11,20102.0,12.13,12.17,12.11,12.11,20102.0
2017-05-23 13:00:00,12.11,12.14,12.11,12.12,14436.0,12.11,12.14,12.11,12.12,14436.0
2017-05-23 13:30:00,12.12,12.15,12.11,12.14,18558.0,12.12,12.15,12.11,12.14,18558.0
2017-05-23 14:00:00,12.14,12.14,12.11,12.12,27984.0,12.14,12.14,12.11,12.12,27984.0
2017-05-23 14:30:00,12.11,12.14,12.11,12.13,24574.0,12.11,12.14,12.11,12.13,24574.0
2017-05-23 15:00:00,12.13,12.15,12.12,12.13,33514.0,12.13,12.15,12.12,12.13,33514.0
2017-05-23 15:30:00,12.12,12.14,12.12,12.14,97207.0,12.12,12.14,12.12,12.14,97207.0
2017-05-24 09:30:00,12.14,12.2,12.06,12.16,83943.0,12.14,12.2,12.06,12.16,83943.0
2017-05-24 10:00:00,12.15,12.19,12.13,12.19,35598.0,12.15,12.19,12.13,12.19,35598.0
2017-05-24 10:30:00,12.19,12.21,12.16,12.19,50083.0,12.19,12.21,12.16,12.19,50083.0
2017-05-24 11:00:00,12.2,12.2,12.16,12.16,33944.0,12.2,12.2,12.16,12.16,33944.0
2017-05-24 11:30:00,12.17,12.2,12.09,12.14,44256.0,12.17,12.2,12.09,12.14,44256.0
2017-05-24 12:00:00,12.14,12.15,12.12,12.14,25130.0,12.14,12.15,12.12,12.14,25130.0
2017-05-24 12:30:00,12.14,12.15,12.12,12.13,12127.0,12.14,12.15,12.12,12.13,12127.0
2017-05-24 13:00:00,12.13,12.14,12.1,12.11,29226.0,12.13,12.14,12.1,12.11,29226.0
2017-05-24 13:30:00,12.11,12.15,12.11,12.14,11398.0,12.11,12.15,12.11,12.14,11398.0
2017-05-24 14:00:00,12.15,12.16,12.11,12.15,33942.0,12.15,12.16,12.11,12.15,33942.0
2017-05-24 14:30:00,12.15,12.15,12.13,12.14,10900.0,12.15,12.15,12.13,12.14,10900.0
2017-05-24 15:00:00,12.14,12.15,12.1,12.15,61979.0,12.14,12.15,12.1,12.15,61979.0
2017-05-24 15:30:00,12.15,12.18,12.14,12.15,105521.0,12.15,12.18,12.14,12.15,105521.0
2017-05-25 09:30:00,12.23,12.24,12.15,12.2,35614.0,12.23,12.24,12.15,12.2,35614.0
2017-05-25 10:00:00,12.21,12.28,12.21,12.25,33497.0,12.21,12.28,12.21,12.25,33497.0
2017-05-25 10:30:00,12.25,12.26,12.21,12.24,22217.0,12.25,12.26,12.21,12.24,22217.0
2017-05-25 11:00:00,12.24,12.24,12.19,12.2,24777.0,12.24,12.24,12.19,12.2,24777.0
2017-05-25 11:30:00,12.2,12.2,12.17,12.18,10603.0,12.2,12.2,12.17,12.18,10603.0
2017-05-25 12:00:00,12.18,12.21,12.17,12.2,20484.0,12.18,12.21,12.17,12.2,20484.0
2017-05-25 12:30:00,12.2,12.21,12.19,12.2,14329.0,12.2,12.21,12.19,12.2,14329.0
2017-05-25 13:00:00,12.2,12.2,12.15,12.15,19810.0,12.2,12.2,12.15,12.15,19810.0
2017-05-25 13:30:00,12.15,12.16,12.13,12.16,16748.0,12.15,12.16,12.13,12.16,16748.0
2017-05-25 14:00:00,12.16,12.16,12.13,12.15,12902.0,12.16,12.16,12.13,12.15,12902.0
2017-05-25 14:30:00,12.15,12.17,12.14,12.17,18032.0,12.15,12.17,12.14,12.17,18032.0
2017-05-25 15:00:00,12.17,12.18,12.13,12.13,23082.0,12.17,12.18,12.13,12.13,23082.0
2017-05-25 15:30:00,12.13,12.17,12.11,12.12,122116.0,12.13,12.17,12.11,12.12,122116.0
2017-05-26 09:30:00,12.12,12.19,12.04,12.07,35436.0,12.12,12.19,12.04,12.07,35436.0
2017-05-26 10:00:00,12.07,12.08,11.98,11.98,33112.0,12.07,12.08,11.98,11.98,33112.0
2017-05-26 10:30:00,11.98,12.02,11.98,11.99,34196.0,11.98,12.02,11.98,11.99,34196.0
2017-05-26 11:00:00,11.99,11.99,11.98,11.98,44240.0,11.99,11.99,11.98,11.98,44240.0
2017-05-26 11:30:00,11.98,11.98,11.96,11.96,29229.0,11.98,11.98,11.96,11.96,29229.0
2017-05-26 12:00:00,11.96,11.97,11.95,11.96,19545.0,11.96,11.97,11.95,11.96,19545.0
2017-05-26 12:30:00,11.97,11.98,11.94,11.98,39252.0,11.97,11.98,11.94,11.98,39252.0
2017-05-26 13:00:00,11.97,11.99,11.96,11.99,30851.0,11.97,11.99,11.96,11.99,30851.0
2017-05-26 13:30:00,11.98,11.99,11.96,11.96,17910.0,11.98,11.99,11.96,11.96,17910.0
2017-05-26 14:00:00,11.96,11.97,11.96,11.96,9954.0,11.96,11.97,11.96,11.96,9954.0
2017-05-26 14:30:00,11.96,11.97,11.94,11.95,41728.0,11.96,11.97,11.94,11.95,41728.0
2017-05-26 15:00:00,11.94,11.95,11.93,11.95,79827.0,11.94,11.95,11.93,11.95,79827.0
2017-05-26 15:30:00,11.95,11.95,11.93,11.93,125547.0,11.95,11.95,11.93,11.93,125547.0
2017-05-30 09:30:00,11.89,12.05,11.89,12.01,69422.0,11.89,12.05,11.89,12.01,69422.0
2017-05-30 10:00:00,12.01,12.03,11.95,12.0,47350.0,12.01,12.03,11.95,12.0,47350.0
2017-05-30 10:30:00,12.01,12.05,12.0,12.03,50605.0,12.01,12.05,12.0,12.03,50605.0
2017-05-30 11:00:00,12.04,12.06,11.99,12.01,34484.0,12.04,12.06,11.99,12.01,34484.0
2017-05-30 11:30:00,12.01,12.04,12.0,12.01,10410.0,12.01,12.04,12.0,12.01,10410.0
2017-05-30 12:00:00,12.01,12.03,12.0,12.01,9879.0,12.01,12.03,12.0,12.01,9879.0
2017-05-30 12:30:00,12.01,12.03,11.99,12.0,21249.0,12.01,12.03,11.99,12.0,21249.0
2017-05-30 13:00:00,12.0,12.01,11.99,12.0,9972.0,12.0,12.01,11.99,12.0,9972.0
2017-05-30 13:30:00,12.0,12.02,11.99,12.02,15652.0,12.0,12.02,11.99,12.02,15652.0
2017-05-30 14:00:00,12.02,12.02,11.98,11.99,16537.0,12.02,12.02,11.98,11.99,16537.0
2017-05-30 14:30:00,11.98,12.0,11.97,12.0,13543.0,11.98,12.0,11.97,12.0,13543.0
2017-05-30 15:00:00,12.0,12.0,11.97,11.98,18107.0,12.0,12.0,11.97,11.98,18107.0
2017-05-30 15:30:00,11.97,12.02,11.97,12.0,116320.0,11.97,12.02,11.97,12.0,116320.0
2017-05-31 09:30:00,12.04,12.07,11.87,11.87,46427.0,12.04,12.07,11.87,11.87,46427.0
2017-05-31 10:00:00,11.86,11.9,11.82,11.9,21809.0,11.86,11.9,11.82,11.9,21809.0
2017-05-31 10:30:00,11.91,11.98,11.91,11.98,23411.0,11.91,11.98,11.91,11.98,23411.0
2017-05-31 11:00:00,11.98,11.98,11.94,11.95,23462.0,11.98,11.98,11.94,11.95,23462.0
2017-05-31 11:30:00,11.94,11.97,11.92,11.97,23771.0,11.94,11.97,11.92,11.97,23771.0
2017-05-31 12:00:00,11.96,11.97,11.93,11.94,27933.0,11.96,11.97,11.93,11.94,27933.0
2017-05-31 12:30:00,11.94,11.94,11.89,11.89,22589.0,11.94,11.94,11.89,11.89,22589.0
2017-05-31 13:00:00,11.9,11.92,11.89,11.89,16325.0,11.9,11.92,11.89,11.89,16325.0
2017-05-31 13:30:00,11.9,11.9,11.85,11.85,23202.0,11.9,11.9,11.85,11.85,23202.0
2017-05-31 14:00:00,11.86,11.87,11.84,11.87,26481.0,11.86,11.87,11.84,11.87,26481.0
2017-05-31 14:30:00,11.86,11.87,11.84,11.85,17855.0,11.86,11.87,11.84,11.85,17855.0
2017-05-31 15:00:00,11.85,11.87,11.83,11.86,42270.0,11.85,11.87,11.83,11.86,42270.0
2017-05-31 15:30:00,11.86,11.87,11.83,11.84,120073.0,11.86,11.87,11.83,11.84,120073.0
2017-06-01 09:30:00,11.88,11.94,11.83,11.87,43086.0,11.88,11.94,11.83,11.87,43086.0
2017-06-01 10:00:00,11.87,11.91,11.86,11.9,40982.0,11.87,11.91,11.86,11.9,40982.0
2017-06-01 10:30:00,11.9,11.9,11.86,11.87,18266.0,11.9,11.9,11.86,11.87,18266.0
2017-06-01 11:00:00,11.87,11.94,11.87,11.93,37075.0,11.87,11.94,11.87,11.93,37075.0
2017-06-01 11:30:00,11.94,12.01,11.93,12.0,28714.0,11.94,12.01,11.93,12.0,28714.0
2017-06-01 12:00:00,12.0,12.0,11.99,12.0,7722.0,12.0,12.0,11.99,12.0,7722.0
2017-06-01 12:30:00,12.0,12.0,11.98,11.99,21899.0,12.0,12.0,11.98,11.99,21899.0
2017-06-01 13:00:00,11.99,12.0,11.98,12.0,11050.0,11.99,12.0,11.98,12.0,11050.0
2017-06-01 13:30:00,12.0,12.0,11.96,11.98,19024.0,12.0,12.0,11.96,11.98,19024.0
2017-06-01 14:00:00,11.98,12.01,11.98,12.01,17104.0,11.98,12.01,11.98,12.01,17104.0
2017-06-01 14:30:00,12.01,12.01,11.98,11.98,26767.0,12.01,12.01,11.98,11.98,26767.0
2017-06-01 15:00:00,11.98,12.01,11.97,11.98,30071.0,11.98,12.01,11.97,11.98,30071.0
2017-06-01 15:30:00,11.99,12.04,11.98,12.03,148937.0,11.99,12.04,11.98,12.03,148937.0
2017-06-02 09:30:00,12.05,12.17,12.04,12.11,68455.0,12.05,12.17,12.04,12.11,68455.0
2017-06-02 10:00:00,12.12,12.22,12.12,12.2,82950.0,12.12,12.22,12.12,12.2,82950.0
2017-06-02 10:30:00,12.2,12.2,12.16,12.19,25850.0,12.2,12.2,12.16,12.19,25850.0
2017-06-02 11:00:00,12.19,12.21,12.15,12.17,19373.0,12.19,12.21,12.15,12.17,19373.0
2017-06-02 11:30:00,12.17,12.27,12.17,12.27,31441.0,12.17,12.27,12.17,12.27,31441.0
2017-06-02 12:00:00,12.27,12.27,12.22,12.24,21293.0,12.27,12.27,12.22,12.24,21293.0
2017-06-02 12:30:00,12.24,12.24,12.2,12.2,11065.0,12.24,12.24,12.2,12.2,11065.0
2017-06-02 13:00:00,12.2,12.22,12.19,12.19,13227.0,12.2,12.22,12.19,12.19,13227.0
2017-06-02 13:30:00,12.2,12.22,12.19,12.2,13078.0,12.2,12.22,12.19,12.2,13078.0
2017-06-02 14:00:00,12.2,12.23,12.19,12.19,25595.0,12.2,12.23,12.19,12.19,25595.0
2017-06-02 14:30:00,12.2,12.21,12.19,12.21,8724.0,12.2,12.21,12.19,12.21,8724.0
2017-06-02 15:00:00,12.21,12.22,12.19,12.2,32135.0,12.21,12.22,12.19,12.2,32135.0
2017-06-02 15:30:00,12.2,12.21,12.17,12.17,116088.0,12.2,12.21,12.17,12.17,116088.0
2017-06-05 09:30:00,12.18,12.25,12.15,12.17,40054.0,12.18,12.25,12.15,12.17,40054.0
2017-06-05 10:00:00,12.16,12.2,12.16,12.18,20225.0,12.16,12.2,12.16,12.18,20225.0
2017-06-05 10:30:00,12.18,12.19,12.14,12.14,16146.0,12.18,12.19,12.14,12.14,16146.0
2017-06-05 11:00:00,12.14,12.16,12.13,12.13,12346.0,12.14,12.16,12.13,12.13,12346.0
2017-06-05 11:30:00,12.13,12.13,12.06,12.09,36987.0,12.13,12.13,12.06,12.09,36987.0
2017-06-05 12:00:00,12.09,12.11,12.08,12.09,23840.0,12.09,12.11,12.08,12.09,23840.0
2017-06-05 12:30:00,12.1,12.1,12.09,12.1,9884.0,12.1,12.1,12.09,12.1,9884.0
2017-06-05 13:00:00,12.1,12.1,12.09,12.1,13314.0,12.1,12.1,12.09,12.1,13314.0
2017-06-05 13:30:00,12.1,12.11,12.09,12.1,21467.0,12.1,12.11,12.09,12.1,21467.0
2017-06-05 14:00:00,12.1,12.11,12.09,12.1,28607.0,12.1,12.11,12.09,12.1,28607.0
2017-06-05 14:30:00,12.1,12.11,12.09,12.09,30172.0,12.1,12.11,12.09,12.09,30172.0
2017-06-05 15:00:00,12.09,12.14,12.09,12.13,31397.0,12.09,12.14,12.09,12.13,31397.0
2017-06-05 15:30:00,12.13,12.13,12.1,12.12,52246.0,12.13,12.13,12.1,12.12,52246.0
2017-06-06 09:30:00,12.02,12.15,11.99,12.15,55257.0,12.02,12.15,11.99,12.15,55257.0
2017-06-06 10:00:00,12.15,12.18,12.13,12.17,28057.0,12.15,12.18,12.13,12.17,28057.0
2017-06-06 10:30:00,12.17,12.19,12.11,12.14,46263.0,12.17,12.19,12.11,12.14,46263.0
2017-06-06 11:00:00,12.13,12.14,12.07,12.07,21906.0,12.13,12.14,12.07,12.07,21906.0
2017-06-06 11:30:00,12.06,12.07,12.04,12.04,19852.0,12.06,12.07,12.04,12.04,19852.0
2017-06-06 12:00:00,12.05,12.07,12.04,12.06,19428.0,12.05,12.07,12.04,12.06,19428.0
2017-06-06 12:30:00,12.07,12.07,12.05,12.07,6062.0,12.07,12.07,12.05,12.07,6062.0
2017-06-06 13:00:00,12.07,12.07,12.05,12.06,31611.0,12.07,12.07,12.05,12.06,31611.0
2017-06-06 13:30:00,12.05,12.07,12.05,12.06,21564.0,12.05,12.07,12.05,12.06,21564.0
2017-06-06 14:00:00,12.06,12.11,12.06,12.09,39180.0,12.06,12.11,12.06,12.09,39180.0
2017-06-06 14:30:00,12.09,12.13,12.09,12.1,40626.0,12.09,12.13,12.09,12.1,40626.0
2017-06-06 15:00:00,12.1,12.11,12.08,12.08,38904.0,12.1,12.11,12.08,12.08,38904.0
2017-06-06 15:30:00,12.08,12.08,12.05,12.06,92467.0,12.08,12.08,12.05,12.06,92467.0
2017-06-07 09:30:00,12.08,12.12,12.04,12.1,54910.0,12.08,12.12,12.04,12.1,54910.0
2017-06-07 10:00:00,12.1,12.11,12.07,12.07,22748.0,12.1,12.11,12.07,12.07,22748.0
2017-06-07 10:30:00,12.07,12.1,12.05,12.1,31513.0,12.07,12.1,12.05,12.1,31513.0
2017-06-07 11:00:00,12.09,12.1,12.07,12.08,53656.0,12.09,12.1,12.07,12.08,53656.0
2017-06-07 11:30:00,12.07,12.08,12.01,12.02,26747.0,12.07,12.08,12.01,12.02,26747.0
2017-06-07 12:00:00,12.01,12.02,12.0,12.02,8859.0,12.01,12.02,12.0,12.02,8859.0
2017-06-07 12:30:00,12.02,12.02,11.97,12.0,19531.0,12.02,12.02,11.97,12.0,19531.0
2017-06-07 13:00:00,12.0,12.02,12.0,12.01,11955.0,12.0,12.02,12.0,12.01,11955.0
2017-06-07 13:30:00,12.02,12.04,12.01,12.04,10905.0,12.02,12.04,12.01,12.04,10905.0
2017-06-07 14:00:00,12.04,12.05,12.03,12.05,20576.0,12.04,12.05,12.03,12.05,20576.0
2017-06-07 14:30:00,12.05,12.07,12.04,12.04,25459.0,12.05,12.07,12.04,12.04,25459.0
2017-06-07 15:00:00,12.04,12.05,12.03,12.05,24186.0,12.04,12.05,12.03,12.05,24186.0
2017-06-07 15:30:00,12.05,12.05,12.0,12.01,102417.0,12.05,12.05,12.0,12.01,102417.0
2017-06-08 09:30:00,12.06,12.07,11.98,12.02,78361.0,12.06,12.07,11.98,12.02,78361.0
2017-06-08 10:00:00,12.03,12.1,12.03,12.09,46552.0,12.03,12.1,12.03,12.09,46552.0
2017-06-08 10:30:00,12.09,12.12,12.07,12.09,24335.0,12.09,12.12,12.07,12.09,24335.0
2017-06-08 11:00:00,12.09,12.1,12.08,12.1,18600.0,12.09,12.1,12.08,12.1,18600.0
2017-06-08 11:30:00,12.1,12.13,12.09,12.1,31682.0,12.1,12.13,12.09,12.1,31682.0
2017-06-08 12:00:00,12.1,12.11,12.08,12.08,23308.0,12.1,12.11,12.08,12.08,23308.0
2017-06-08 12:30:00,12.08,12.12,12.08,12.12,30474.0,12.08,12.12,12.08,12.12,30474.0
2017-06-08 13:00:00,12.11,12.15,12.11,12.14,42185.0,12.11,12.15,12.11,12.14,42185.0
2017-06-08 13:30:00,12.14,12.15,12.13,12.15,22335.0,12.14,12.15,12.13,12.15,22335.0
2017-06-08 14:00:00,12.15,12.16,12.08,12.08,45737.0,12.15,12.16,12.08,12.08,45737.0
2017-06-08 14:30:00,12.09,12.14,12.08,12.12,44412.0,12.09,12.14,12.08,12.12,44412.0
2017-06-08 15:00:00,12.12,12.14,12.09,12.09,73474.0,12.12,12.14,12.09,12.09,73474.0
2017-06-08 15:30:00,12.09,12.17,12.06,12.14,302724.0,12.09,12.17,12.06,12.14,302724.0
2017-06-09 09:30:00,12.18,12.21,12.13,12.18,29382.0,12.18,12.21,12.13,12.18,29382.0
2017-06-09 10:00:00,12.19,12.32,12.18,12.3,124719.0,12.19,12.32,12.18,12.3,124719.0
2017-06-09 10:30:00,12.29,12.3,12.26,12.27,74586.0,12.29,12.3,12.26,12.27,74586.0
2017-06-09 11:00:00,12.28,12.3,12.23,12.28,39585.0,12.28,12.3,12.23,12.28,39585.0
2017-06-09 11:30:00,12.28,12.31,12.27,12.29,44385.0,12.28,12.31,12.27,12.29,44385.0
2017-06-09 12:00:00,12.29,12.29,12.21,12.23,64997.0,12.29,12.29,12.21,12.23,64997.0
2017-06-09 12:30:00,12.23,12.24,12.17,12.24,42617.0,12.23,12.24,12.17,12.24,42617.0
2017-06-09 13:00:00,12.23,12.26,12.16,12.24,60979.0,12.23,12.26,12.16,12.24,60979.0
2017-06-09 13:30:00,12.25,12.25,12.15,12.15,49345.0,12.25,12.25,12.15,12.15,49345.0
2017-06-09 14:00:00,12.15,12.19,12.12,12.15,45641.0,12.15,12.19,12.12,12.15,45641.0
2017-06-09 14:30:00,12.15,12.15,11.95,12.05,93523.0,12.15,12.15,11.95,12.05,93523.0
2017-06-09 15:00:00,12.06,12.18,12.06,12.14,64668.0,12.06,12.18,12.06,12.14,64668.0
2017-06-09 15:30:00,12.13,12.13,12.07,12.12,108708.0,12.13,12.13,12.07,12.12,108708.0
2017-06-12 09:30:00,12.06,12.18,11.95,12.01,81539.0,12.06,12.18,11.95,12.01,81539.0
2017-06-12 10:00:00,12.01,12.08,11.93,12.03,75395.0,12.01,12.08,11.93,12.03,75395.0
2017-06-12 10:30:00,12.03,12.19,12.02,12.17,92829.0,12.03,12.19,12.02,12.17,92829.0
2017-06-12 11:00:00,12.16,12.18,12.13,12.13,80059.0,12.16,12.18,12.13,12.13,80059.0
2017-06-12 11:30:00,12.12,12.13,12.01,12.05,41065.0,12.12,12.13,12.01,12.05,41065.0
2017-06-12 12:00:00,12.06,12.08,12.02,12.04,31082.0,12.06,12.08,12.02,12.04,31082.0
2017-06-12 12:30:00,12.03,12.09,12.03,12.06,35546.0,12.03,12.09,12.03,12.06,35546.0
2017-06-12 13:00:00,12.06,12.06,12.04,12.05,18493.0,12.06,12.06,12.04,12.05,18493.0
2017-06-12 13:30:00,12.06,12.07,12.03,12.03,20001.0,12.06,12.07,12.03,12.03,20001.0
2017-06-12 14:00:00,12.03,12.08,12.03,12.08,35626.0,12.03,12.08,12.03,12.08,35626.0
2017-06-12 14:30:00,12.08,12.12,12.07,12.1,34549.0,12.08,12.12,12.07,12.1,34549.0
2017-06-12 15:00:00,12.1,12.12,12.05,12.05,27068.0,12.1,12.12,12.05,12.05,27068.0
2017-06-12 15:30:00,12.05,12.09,12.05,12.07,219596.0,12.05,12.09,12.05,12.07,219596.0
2017-06-13 09:30:00,12.1,12.21,12.09,12.16,49068.0,12.1,12.21,12.09,12.16,49068.0
2017-06-13 10:00:00,12.17,12.17,12.06,12.08,41600.0,12.17,12.17,12.06,12.08,41600.0
2017-06-13 10:30:00,12.08,12.09,11.97,11.98,37560.0,12.08,12.09,11.97,11.98,37560.0
2017-06-13 11:00:00,11.99,12.11,11.98,12.1,49886.0,11.99,12.11,11.98,12.1,49886.0
2017-06-13 11:30:00,12.1,12.13,12.08,12.09,43125.0,12.1,12.13,12.08,12.09,43125.0
2017-06-13 12:00:00,12.09,12.1,12.04,12.04,24292.0,12.09,12.1,12.04,12.04,24292.0
2017-06-13 12:30:00,12.04,12.09,12.04,12.09,7800.0,12.04,12.09,12.04,12.09,7800.0
2017-06-13 13:00:00,12.09,12.1,12.08,12.09,16646.0,12.09,12.1,12.08,12.09,16646.0
2017-06-13 13:30:00,12.09,12.1,12.06,12.09,18271.0,12.09,12.1,12.06,12.09,18271.0
2017-06-13 14:00:00,12.1,12.11,12.05,12.05,24761.0,12.1,12.11,12.05,12.05,24761.0
2017-06-13 14:30:00,12.06,12.09,12.06,12.08,27878.0,12.06,12.09,12.06,12.08,27878.0
2017-06-13 15:00:00,12.08,12.1,12.07,12.1,23794.0,12.08,12.1,12.07,12.1,23794.0
2017-06-13 15:30:00,12.1,12.1,12.09,12.09,55033.0,12.1,12.1,12.09,12.09,55033.0
2017-06-14 09:30:00,12.08,12.13,11.93,11.94,39947.0,12.08,12.13,11.93,11.94,39947.0
2017-06-14 10:00:00,11.95,12.01,11.94,11.97,33464.0,11.95,12.01,11.94,11.97,33464.0
2017-06-14 10:30:00,11.97,12.0,11.95,11.97,31764.0,11.97,12.0,11.95,11.97,31764.0
2017-06-14 11:00:00,11.98,12.02,11.95,12.0,31227.0,11.98,12.02,11.95,12.0,31227.0
2017-06-14 11:30:00,12.0,12.01,11.98,11.99,29631.0,12.0,12.01,11.98,11.99,29631.0
2017-06-14 12:00:00,12.0,12.0,11.92,11.95,34225.0,12.0,12.0,11.92,11.95,34225.0
2017-06-14 12:30:00,11.96,11.97,11.95,11.95,11499.0,11.96,11.97,11.95,11.95,11499.0
2017-06-14 13:00:00,11.96,11.97,11.95,11.96,11788.0,11.96,11.97,11.95,11.96,11788.0
2017-06-14 13:30:00,11.95,11.98,11.94,11.97,20232.0,11.95,11.98,11.94,11.97,20232.0
2017-06-14 14:00:00,11.97,11.98,11.89,11.92,53584.0,11.97,11.98,11.89,11.92,53584.0
2017-06-14 14:30:00,11.91,11.92,11.83,11.88,60054.0,11.91,11.92,11.83,11.88,60054.0
2017-06-14 15:00:00,11.89,11.9,11.8,11.86,88554.0,11.89,11.9,11.8,11.86,88554.0
2017-06-14 15:30:00,11.86,11.9,11.85,11.89,140842.0,11.86,11.9,11.85,11.89,140842.0
2017-06-15 09:30:00,11.72,11.87,11.64,11.87,42333.0,11.72,11.87,11.64,11.87,42333.0
2017-06-15 10:00:00,11.88,11.9,11.81,11.82,41520.0,11.88,11.9,11.81,11.82,41520.0
2017-06-15 10:30:00,11.82,11.85,11.8,11.84,54721.0,11.82,11.85,11.8,11.84,54721.0
2017-06-15 11:00:00,11.84,11.86,11.81,11.82,24028.0,11.84,11.86,11.81,11.82,24028.0
2017-06-15 11:30:00,11.83,11.84,11.81,11.82,17797.0,11.83,11.84,11.81,11.82,17797.0
2017-06-15 12:00:00,11.81,11.84,11.81,11.84,8637.0,11.81,11.84,11.81,11.84,8637.0
2017-06-15 12:30:00,11.83,11.84,11.82,11.83,11875.0,11.83,11.84,11.82,11.83,11875.0
2017-06-15 13:00:00,11.83,11.86,11.83,11.85,15127.0,11.83,11.86,11.83,11.85,15127.0
2017-06-15 13:30:00,11.85,11.87,11.84,11.87,14875.0,11.85,11.87,11.84,11.87,14875.0
2017-06-15 14:00:00,11.87,11.89,11.86,11.89,22808.0,11.87,11.89,11.86,11.89,22808.0
2017-06-15 14:30:00,11.88,11.89,11.85,11.86,16059.0,11.88,11.89,11.85,11.86,16059.0
2017-06-15 15:00:00,11.86,11.87,11.85,11.87,8537.0,11.86,11.87,11.85,11.87,8537.0
2017-06-15 15:30:00,11.87,11.88,11.84,11.86,96513.0,11.87,11.88,11.84,11.86,96513.0
2017-06-16 09:30:00,11.74,11.85,11.74,11.81,228748.0,11.74,11.85,11.74,11.81,228748.0
2017-06-16 10:00:00,11.81,11.82,11.69,11.78,60401.0,11.81,11.82,11.69,11.78,60401.0
2017-06-16 10:30:00,11.78,11.81,11.74,11.76,37661.0,11.78,11.81,11.74,11.76,37661.0
2017-06-16 11:00:00,11.76,11.78,11.73,11.78,38473.0,11.76,11.78,11.73,11.78,38473.0
2017-06-16 11:30:00,11.78,11.81,11.78,11.81,16925.0,11.78,11.81,11.78,11.81,16925.0
2017-06-16 12:00:00,11.81,11.83,11.81,11.81,14852.0,11.81,11.83,11.81,11.81,14852.0
2017-06-16 12:30:00,11.82,11.82,11.78,11.78,20026.0,11.82,11.82,11.78,11.78,20026.0
2017-06-16 13:00:00,11.78,11.79,11.77,11.78,12262.0,11.78,11.79,11.77,11.78,12262.0
2017-06-16 13:30:00,11.79,11.79,11.78,11.79,8707.0,11.79,11.79,11.78,11.79,8707.0
2017-06-16 14:00:00,11.79,11.8,11.79,11.8,10345.0,11.79,11.8,11.79,11.8,10345.0
2017-06-16 14:30:00,11.79,11.83,11.79,11.8,19675.0,11.79,11.83,11.79,11.8,19675.0
2017-06-16 15:00:00,11.79,11.82,11.79,11.79,27930.0,11.79,11.82,11.79,11.79,27930.0
2017-06-16 15:30:00,11.79,11.82,11.77,11.8,142194.0,11.79,11.82,11.77,11.8,142194.0
2017-06-19 09:30:00,11.86,11.96,11.85,11.86,31165.0,11.86,11.96,11.85,11.86,31165.0
2017-06-19 10:00:00,11.86,11.89,11.85,11.87,22715.0,11.86,11.89,11.85,11.87,22715.0
2017-06-19 10:30:00,11.88,11.9,11.85,11.88,12700.0,11.88,11.9,11.85,11.88,12700.0
2017-06-19 11:00:00,11.88,11.91,11.86,11.86,17489.0,11.88,11.91,11.86,11.86,17489.0
2017-06-19 11:30:00,11.87,11.91,11.87,11.91,17949.0,11.87,11.91,11.87,11.91,17949.0
2017-06-19 12:00:00,11.91,11.92,11.91,11.92,12388.0,11.91,11.92,11.91,11.92,12388.0
2017-06-19 12:30:00,11.92,11.95,11.9,11.94,9971.0,11.92,11.95,11.9,11.94,9971.0
2017-06-19 13:00:00,11.95,11.96,11.94,11.96,9657.0,11.95,11.96,11.94,11.96,9657.0
2017-06-19 13:30:00,11.95,11.97,11.95,11.95,15010.0,11.95,11.97,11.95,11.95,15010.0
2017-06-19 14:00:00,11.95,11.97,11.92,11.93,16288.0,11.95,11.97,11.92,11.93,16288.0
2017-06-19 14:30:00,11.92,11.95,11.92,11.93,14921.0,11.92,11.95,11.92,11.93,14921.0
2017-06-19 15:00:00,11.93,11.93,11.91,11.92,21399.0,11.93,11.93,11.91,11.92,21399.0
2017-06-19 15:30:00,11.93,11.96,11.92,11.93,72015.0,11.93,11.96,11.92,11.93,72015.0
2017-06-20 09:30:00,11.91,11.94,11.79,11.8,33921.0,11.91,11.94,11.79,11.8,33921.0
2017-06-20 10:00:00,11.79,11.81,11.78,11.8,36552.0,11.79,11.81,11.78,11.8,36552.0
2017-06-20 10:30:00,11.8,11.84,11.79,11.83,25120.0,11.8,11.84,11.79,11.83,25120.0
2017-06-20 11:00:00,11.83,11.84,11.76,11.77,21652.0,11.83,11.84,11.76,11.77,21652.0
2017-06-20 11:30:00,11.76,11.77,11.71,11.76,60952.0,11.76,11.77,11.71,11.76,60952.0
2017-06-20 12:00:00,11.76,11.76,11.73,11.75,29700.0,11.76,11.76,11.73,11.75,29700.0
2017-06-20 12:30:00,11.75,11.78,11.75,11.78,24864.0,11.75,11.78,11.75,11.78,24864.0
2017-06-20 13:00:00,11.78,11.84,11.78,11.83,30265.0,11.78,11.84,11.78,11.83,30265.0
2017-06-20 13:30:00,11.83,11.83,11.82,11.82,6602.0,11.83,11.83,11.82,11.82,6602.0
2017-06-20 14:00:00,11.83,11.85,11.82,11.84,34535.0,11.83,11.85,11.82,11.84,34535.0
2017-06-20 14:30:00,11.84,11.84,11.79,11.82,34144.0,11.84,11.84,11.79,11.82,34144.0
2017-06-20 15:00:00,11.82,11.86,11.81,11.82,23257.0,11.82,11.86,11.81,11.82,23257.0
2017-06-20 15:30:00,11.83,11.83,11.75,11.75,77973.0,11.83,11.83,11.75,11.75,77973.0
2017-06-21 09:30:00,11.81,11.93,11.77,11.8,28601.0,11.81,11.93,11.77,11.8,28601.0
2017-06-21 10:00:00,11.8,11.89,11.8,11.87,25538.0,11.8,11.89,11.8,11.87,25538.0
2017-06-21 10:30:00,11.88,11.92,11.88,11.88,11037.0,11.88,11.92,11.88,11.88,11037.0
2017-06-21 11:00:00,11.88,11.89,11.86,11.88,14340.0,11.88,11.89,11.86,11.88,14340.0
2017-06-21 11:30:00,11.88,11.88,11.84,11.86,15880.0,11.88,11.88,11.84,11.86,15880.0
2017-06-21 12:00:00,11.86,11.86,11.83,11.85,13541.0,11.86,11.86,11.83,11.85,13541.0
2017-06-21 12:30:00,11.85,11.86,11.83,11.84,14808.0,11.85,11.86,11.83,11.84,14808.0
2017-06-21 13:00:00,11.84,11.9,11.83,11.9,26806.0,11.84,11.9,11.83,11.9,26806.0
2017-06-21 13:30:00,11.9,11.93,11.87,11.88,67241.0,11.9,11.93,11.87,11.88,67241.0
2017-06-21 14:00:00,11.88,11.88,11.83,11.83,18308.0,11.88,11.88,11.83,11.83,18308.0
2017-06-21 14:30:00,11.84,11.86,11.83,11.86,18910.0,11.84,11.86,11.83,11.86,18910.0
2017-06-21 15:00:00,11.85,11.86,11.82,11.86,17114.0,11.85,11.86,11.82,11.86,17114.0
2017-06-21 15:30:00,11.86,11.86,11.81,11.85,96240.0,11.86,11.86,11.81,11.85,96240.0
2017-06-22 09:30:00,11.83,11.95,11.76,11.8,43132.0,11.83,11.95,11.76,11.8,43132.0
2017-06-22 10:00:00,11.8,11.8,11.74,11.75,54526.0,11.8,11.8,11.74,11.75,54526.0
2017-06-22 10:30:00,11.75,11.79,11.72,11.78,42646.0,11.75,11.79,11.72,11.78,42646.0
2017-06-22 11:00:00,11.78,11.81,11.77,11.79,14522.0,11.78,11.81,11.77,11.79,14522.0
2017-06-22 11:30:00,11.8,11.8,11.77,11.77,20061.0,11.8,11.8,11.77,11.77,20061.0
2017-06-22 12:00:00,11.78,11.8,11.78,11.79,15089.0,11.78,11.8,11.78,11.79,15089.0
2017-06-22 12:30:00,11.79,11.81,11.78,11.78,19355.0,11.79,11.81,11.78,11.78,19355.0
2017-06-22 13:00:00,11.78,11.79,11.76,11.77,19080.0,11.78,11.79,11.76,11.77,19080.0
2017-06-22 13:30:00,11.76,11.78,11.76,11.76,25420.0,11.76,11.78,11.76,11.76,25420.0
2017-06-22 14:00:00,11.76,11.79,11.76,11.77,19133.0,11.76,11.79,11.76,11.77,19133.0
2017-06-22 14:30:00,11.76,11.8,11.76,11.79,25247.0,11.76,11.8,11.76,11.79,25247.0
2017-06-22 15:00:00,11.79,11.81,11.78,11.78,16581.0,11.79,11.81,11.78,11.78,16581.0
2017-06-22 15:30:00,11.78,11.79,11.71,11.71,119934.0,11.78,11.79,11.71,11.71,119934.0
2017-06-23 09:30:00,11.72,11.84,11.71,11.84,41741.0,11.72,11.84,11.71,11.84,41741.0
2017-06-23 10:00:00,11.84,11.84,11.79,11.82,22804.0,11.84,11.84,11.79,11.82,22804.0
2017-06-23 10:30:00,11.83,11.85,11.81,11.82,21326.0,11.83,11.85,11.81,11.82,21326.0
2017-06-23 11:00:00,11.83,11.84,11.81,11.82,25609.0,11.83,11.84,11.81,11.82,25609.0
2017-06-23 11:30:00,11.83,11.84,11.8,11.81,15600.0,11.83,11.84,11.8,11.81,15600.0
2017-06-23 12:00:00,11.82,11.85,11.81,11.85,7306.0,11.82,11.85,11.81,11.85,7306.0
2017-06-23 12:30:00,11.84,11.85,11.82,11.84,26391.0,11.84,11.85,11.82,11.84,26391.0
2017-06-23 13:00:00,11.83,11.86,11.83,11.84,23497.0,11.83,11.86,11.83,11.84,23497.0
2017-06-23 13:30:00,11.85,11.85,11.84,11.85,5200.0,11.85,11.85,11.84,11.85,5200.0
2017-06-23 14:00:00,11.85,11.85,11.82,11.82,12625.0,11.85,11.85,11.82,11.82,12625.0
2017-06-23 14:30:00,11.82,11.84,11.79,11.82,33338.0,11.82,11.84,11.79,11.82,33338.0
2017-06-23 15:00:00,11.83,11.83,11.79,11.8,34464.0,11.83,11.83,11.79,11.8,34464.0
2017-06-23 15:30:00,11.8,11.87,11.8,11.84,176331.0,11.8,11.87,11.8,11.84,176331.0
2017-06-26 09:30:00,11.87,11.92,11.81,11.85,52870.0,11.87,11.92,11.81,11.85,52870.0
2017-06-26 10:00:00,11.86,11.91,11.81,11.9,25206.0,11.86,11.91,11.81,11.9,25206.0
2017-06-26 10:30:00,11.9,11.9,11.78,11.79,25206.0,11.9,11.9,11.78,11.79,25206.0
2017-06-26 11:00:00,11.78,11.79,11.73,11.77,28599.0,11.78,11.79,11.73,11.77,28599.0
2017-06-26 11:30:00,11.77,11.78,11.75,11.77,52518.0,11.77,11.78,11.75,11.77,52518.0
2017-06-26 12:00:00,11.77,11.82,11.77,11.81,11363.0,11.77,11.82,11.77,11.81,11363.0
2017-06-26 12:30:00,11.82,11.83,11.79,11.79,17405.0,11.82,11.83,11.79,11.79,17405.0
2017-06-26 13:00:00,11.8,11.8,11.78,11.8,7592.0,11.8,11.8,11.78,11.8,7592.0
2017-06-26 13:30:00,11.8,11.8,11.78,11.8,10574.0,11.8,11.8,11.78,11.8,10574.0
2017-06-26 14:00:00,11.79,11.8,11.78,11.79,26110.0,11.79,11.8,11.78,11.79,26110.0
2017-06-26 14:30:00,11.79,11.8,11.79,11.8,4700.0,11.79,11.8,11.79,11.8,4700.0
2017-06-26 15:00:00,11.8,11.83,11.79,11.81,57081.0,11.8,11.83,11.79,11.81,57081.0
2017-06-26 15:30:00,11.8,11.82,11.77,11.78,93669.0,11.8,11.82,11.77,11.78,93669.0
2017-06-27 09:30:00,11.74,11.79,11.68,11.76,55947.0,11.74,11.79,11.68,11.76,55947.0
2017-06-27 10:00:00,11.77,11.81,11.72,11.73,33570.0,11.77,11.81,11.72,11.73,33570.0
2017-06-27 10:30:00,11.73,11.79,11.72,11.79,23870.0,11.73,11.79,11.72,11.79,23870.0
2017-06-27 11:00:00,11.78,11.8,11.74,11.74,24709.0,11.78,11.8,11.74,11.74,24709.0
2017-06-27 11:30:00,11.74,11.76,11.73,11.76,21774.0,11.74,11.76,11.73,11.76,21774.0
2017-06-27 12:00:00,11.76,11.78,11.75,11.76,21952.0,11.76,11.78,11.75,11.76,21952.0
2017-06-27 12:30:00,11.75,11.75,11.71,11.71,13204.0,11.75,11.75,11.71,11.71,13204.0
2017-06-27 13:00:00,11.72,11.72,11.66,11.69,28797.0,11.72,11.72,11.66,11.69,28797.0
2017-06-27 13:30:00,11.69,11.69,11.61,11.63,48182.0,11.69,11.69,11.61,11.63,48182.0
2017-06-27 14:00:00,11.64,11.69,11.63,11.69,46835.0,11.64,11.69,11.63,11.69,46835.0
2017-06-27 14:30:00,11.69,11.7,11.67,11.68,26895.0,11.69,11.7,11.67,11.68,26895.0
2017-06-27 15:00:00,11.68,11.69,11.65,11.65,21218.0,11.68,11.69,11.65,11.65,21218.0
2017-06-27 15:30:00,11.65,11.66,11.6,11.62,164525.0,11.65,11.66,11.6,11.62,164525.0
2017-06-28 09:30:00,11.69,11.73,11.62,11.65,27213.0,11.69,11.73,11.62,11.65,27213.0
2017-06-28 10:00:00,11.64,11.79,11.64,11.72,25427.0,11.64,11.79,11.64,11.72,25427.0
2017-06-28 10:30:00,11.72,11.78,11.71,11.78,31022.0,11.72,11.78,11.71,11.78,31022.0
2017-06-28 11:00:00,11.78,11.79,11.73,11.73,26400.0,11.78,11.79,11.73,11.73,26400.0
2017-06-28 11:30:00,11.74,11.75,11.72,11.75,17337.0,11.74,11.75,11.72,11.75,17337.0
2017-06-28 12:00:00,11.75,11.75,11.72,11.72,17942.0,11.75,11.75,11.72,11.72,17942.0
2017-06-28 12:30:00,11.72,11.76,11.72,11.74,17344.0,11.72,11.76,11.72,11.74,17344.0
2017-06-28 13:00:00,11.75,11.76,11.73,11.76,26602.0,11.75,11.76,11.73,11.76,26602.0
2017-06-28 13:30:00,11.76,11.76,11.72,11.72,16849.0,11.76,11.76,11.72,11.72,16849.0
2017-06-28 14:00:00,11.73,11.74,11.71,11.72,33382.0,11.73,11.74,11.71,11.72,33382.0
2017-06-28 14:30:00,11.73,11.74,11.71,11.71,23953.0,11.73,11.74,11.71,11.71,23953.0
2017-06-28 15:00:00,11.71,11.73,11.71,11.71,42404.0,11.71,11.73,11.71,11.71,42404.0
2017-06-28 15:30:00,11.72,11.75,11.71,11.74,128237.0,11.72,11.75,11.71,11.74,128237.0
2017-06-29 09:30:00,11.72,11.73,11.63,11.66,38966.0,11.72,11.73,11.63,11.66,38966.0
2017-06-29 10:00:00,11.66,11.66,11.54,11.58,30041.0,11.66,11.66,11.54,11.58,30041.0
2017-06-29 10:30:00,11.58,11.63,11.57,11.62,25938.0,11.58,11.63,11.57,11.62,25938.0
2017-06-29 11:00:00,11.62,11.62,11.52,11.53,25355.0,11.62,11.62,11.52,11.53,25355.0
2017-06-29 11:30:00,11.52,11.55,11.47,11.53,49495.0,11.52,11.55,11.47,11.53,49495.0
2017-06-29 12:00:00,11.52,11.54,11.52,11.52,32972.0,11.52,11.54,11.52,11.52,32972.0
2017-06-29 12:30:00,11.52,11.52,11.47,11.47,30597.0,11.52,11.52,11.47,11.47,30597.0
2017-06-29 13:00:00,11.47,11.48,11.39,11.41,33267.0,11.47,11.48,11.39,11.41,33267.0
2017-06-29 13:30:00,11.41,11.45,11.4,11.44,49600.0,11.41,11.45,11.4,11.44,49600.0
2017-06-29 14:00:00,11.44,11.49,11.43,11.48,41946.0,11.44,11.49,11.43,11.48,41946.0
2017-06-29 14:30:00,11.48,11.5,11.47,11.5,29387.0,11.48,11.5,11.47,11.5,29387.0
2017-06-29 15:00:00,11.49,11.54,11.49,11.54,55660.0,11.49,11.54,11.49,11.54,55660.0
2017-06-29 15:30:00,11.54,11.57,11.53,11.55,154411.0,11.54,11.57,11.53,11.55,154411.0
2017-06-30 09:30:00,11.56,11.59,11.45,11.48,31234.0,11.56,11.59,11.45,11.48,31234.0
2017-06-30 10:00:00,11.48,11.52,11.45,11.47,28226.0,11.48,11.52,11.45,11.47,28226.0
2017-06-30 10:30:00,11.49,11.51,11.46,11.48,18599.0,11.49,11.51,11.46,11.48,18599.0
2017-06-30 11:00:00,11.48,11.49,11.45,11.45,22418.0,11.48,11.49,11.45,11.45,22418.0
2017-06-30 11:30:00,11.45,11.49,11.44,11.49,27656.0,11.45,11.49,11.44,11.49,27656.0
2017-06-30 12:00:00,11.48,11.49,11.48,11.48,11424.0,11.48,11.49,11.48,11.48,11424.0
2017-06-30 12:30:00,11.48,11.49,11.45,11.46,23626.0,11.48,11.49,11.45,11.46,23626.0
2017-06-30 13:00:00,11.46,11.48,11.45,11.48,12077.0,11.46,11.48,11.45,11.48,12077.0
2017-06-30 13:30:00,11.48,11.49,11.44,11.45,57925.0,11.48,11.49,11.44,11.45,57925.0
2017-06-30 14:00:00,11.46,11.48,11.44,11.48,13484.0,11.46,11.48,11.44,11.48,13484.0
2017-06-30 14:30:00,11.48,11.49,11.44,11.48,94938.0,11.48,11.49,11.44,11.48,94938.0
2017-06-30 15:00:00,11.48,11.48,11.42,11.44,47552.0,11.48,11.48,11.42,11.44,47552.0
2017-06-30 15:30:00,11.43,11.46,11.42,11.42,152209.0,11.43,11.46,11.42,11.42,152209.0
2017-07-03 09:30:00,11.48,11.55,11.47,11.5,69841.0,11.48,11.55,11.47,11.5,69841.0
2017-07-03 10:00:00,11.5,11.51,11.45,11.47,65795.0,11.5,11.51,11.45,11.47,65795.0
2017-07-03 10:30:00,11.47,11.48,11.41,11.41,41574.0,11.47,11.48,11.41,11.41,41574.0
2017-07-03 11:00:00,11.41,11.45,11.41,11.44,40323.0,11.41,11.45,11.41,11.44,40323.0
2017-07-03 11:30:00,11.44,11.45,11.4,11.41,25290.0,11.44,11.45,11.4,11.41,25290.0
2017-07-03 12:00:00,11.41,11.41,11.37,11.38,45578.0,11.41,11.41,11.37,11.38,45578.0
2017-07-03 12:30:00,11.38,11.4,11.33,11.33,133601.0,11.38,11.4,11.33,11.33,133601.0
2017-07-05 09:30:00,11.35,11.5,11.33,11.38,117569.0,11.35,11.5,11.33,11.38,117569.0
2017-07-05 10:00:00,11.38,11.39,11.35,11.38,101849.0,11.38,11.39,11.35,11.38,101849.0
2017-07-05 10:30:00,11.38,11.47,11.37,11.42,64566.0,11.38,11.47,11.37,11.42,64566.0
2017-07-05 11:00:00,11.42,11.43,11.39,11.42,35855.0,11.42,11.43,11.39,11.42,35855.0
2017-07-05 11:30:00,11.41,11.42,11.4,11.42,23389.0,11.41,11.42,11.4,11.42,23389.0
2017-07-05 12:00:00,11.42,11.43,11.4,11.41,34260.0,11.42,11.43,11.4,11.41,34260.0
2017-07-05 12:30:00,11.41,11.41,11.4,11.4,8464.0,11.41,11.41,11.4,11.4,8464.0
2017-07-05 13:00:00,11.4,11.45,11.4,11.45,50324.0,11.4,11.45,11.4,11.45,50324.0
2017-07-05 13:30:00,11.44,11.45,11.42,11.43,23690.0,11.44,11.45,11.42,11.43,23690.0
2017-07-05 14:00:00,11.42,11.46,11.41,11.46,18387.0,11.42,11.46,11.41,11.46,18387.0
2017-07-05 14:30:00,11.45,11.48,11.42,11.42,33878.0,11.45,11.48,11.42,11.42,33878.0
2017-07-05 15:00:00,11.43,11.44,11.41,11.44,23608.0,11.43,11.44,11.41,11.44,23608.0
2017-07-05 15:30:00,11.43,11.45,11.42,11.43,137410.0,11.43,11.45,11.42,11.43,137410.0
2017-07-06 09:30:00,11.3,11.42,11.3,11.39,91733.0,11.3,11.42,11.3,11.39,91733.0
2017-07-06 10:00:00,11.39,11.42,11.38,11.4,42249.0,11.39,11.42,11.38,11.4,42249.0
2017-07-06 10:30:00,11.39,11.47,11.39,11.46,66443.0,11.39,11.47,11.39,11.46,66443.0
2017-07-06 11:00:00,11.46,11.5,11.44,11.5,31315.0,11.46,11.5,11.44,11.5,31315.0
2017-07-06 11:30:00,11.5,11.52,11.42,11.43,39148.0,11.5,11.52,11.42,11.43,39148.0
2017-07-06 12:00:00,11.44,11.45,11.41,11.42,24226.0,11.44,11.45,11.41,11.42,24226.0
2017-07-06 12:30:00,11.42,11.45,11.41,11.42,13168.0,11.42,11.45,11.41,11.42,13168.0
2017-07-06 13:00:00,11.42,11.43,11.41,11.43,12973.0,11.42,11.43,11.41,11.43,12973.0
2017-07-06 13:30:00,11.43,11.43,11.4,11.43,22707.0,11.43,11.43,11.4,11.43,22707.0
2017-07-06 14:00:00,11.43,11.43,11.38,11.4,19492.0,11.43,11.43,11.38,11.4,19492.0
2017-07-06 14:30:00,11.4,11.41,11.36,11.38,61024.0,11.4,11.41,11.36,11.38,61024.0
2017-07-06 15:00:00,11.39,11.4,11.37,11.37,29836.0,11.39,11.4,11.37,11.37,29836.0
2017-07-06 15:30:00,11.37,11.38,11.32,11.34,197634.0,11.37,11.38,11.32,11.34,197634.0
2017-07-07 09:30:00,11.36,11.53,11.35,11.51,40494.0,11.36,11.53,11.35,11.51,40494.0
2017-07-07 10:00:00,11.5,11.5,11.42,11.44,22760.0,11.5,11.5,11.42,11.44,22760.0
2017-07-07 10:30:00,11.44,11.44,11.4,11.41,13515.0,11.44,11.44,11.4,11.41,13515.0
2017-07-07 11:00:00,11.4,11.55,11.4,11.54,57691.0,11.4,11.55,11.4,11.54,57691.0
2017-07-07 11:30:00,11.54,11.63,11.51,11.61,105473.0,11.54,11.63,11.51,11.61,105473.0
2017-07-07 12:00:00,11.6,11.67,11.59,11.63,45259.0,11.6,11.67,11.59,11.63,45259.0
2017-07-07 12:30:00,11.64,11.67,11.63,11.63,64675.0,11.64,11.67,11.63,11.63,64675.0
2017-07-07 13:00:00,11.63,12.85,11.63,12.85,367378.0,11.63,12.85,11.63,12.85,367378.0
2017-07-07 13:30:00,12.85,12.98,11.88,12.0,2083046.0,12.85,12.98,11.88,12.0,2083046.0
2017-07-07 14:00:00,12.0,12.15,11.88,12.02,745460.0,12.0,12.15,11.88,12.02,745460.0
2017-07-07 14:30:00,12.01,12.13,11.93,12.11,559677.0,12.01,12.13,11.93,12.11,559677.0
2017-07-07 15:00:00,12.1,12.55,12.07,12.47,1597034.0,12.1,12.55,12.07,12.47,1597034.0
2017-07-07 15:30:00,12.48,12.52,12.31,12.46,1235338.0,12.48,12.52,12.31,12.46,1235338.0
2017-07-10 09:30:00,12.56,12.75,12.44,12.51,562140.0,12.56,12.75,12.44,12.51,562140.0
2017-07-10 10:00:00,12.5,12.6,12.5,12.55,329614.0,12.5,12.6,12.5,12.55,329614.0
2017-07-10 10:30:00,12.55,12.73,12.54,12.67,263166.0,12.55,12.73,12.54,12.67,263166.0
2017-07-10 11:00:00,12.68,12.72,12.64,12.69,115109.0,12.68,12.72,12.64,12.69,115109.0
2017-07-10 11:30:00,12.68,12.76,12.68,12.74,112713.0,12.68,12.76,12.68,12.74,112713.0
2017-07-10 12:00:00,12.74,12.75,12.67,12.68,112555.0,12.74,12.75,12.67,12.68,112555.0
2017-07-10 12:30:00,12.69,12.69,12.61,12.67,83584.0,12.69,12.69,12.61,12.67,83584.0
2017-07-10 13:00:00,12.67,12.69,12.65,12.69,70419.0,12.67,12.69,12.65,12.69,70419.0
2017-07-10 13:30:00,12.69,12.7,12.66,12.7,64320.0,12.69,12.7,12.66,12.7,64320.0
2017-07-10 14:00:00,12.7,12.75,12.69,12.73,107928.0,12.7,12.75,12.69,12.73,107928.0
2017-07-10 14:30:00,12.72,12.73,12.63,12.68,186405.0,12.72,12.73,12.63,12.68,186405.0
2017-07-10 15:00:00,12.68,12.71,12.61,12.71,270450.0,12.68,12.71,12.61,12.71,270450.0
2017-07-10 15:30:00,12.71,12.76,12.7,12.74,428376.0,12.71,12.76,12.7,12.74,428376.0
2017-07-11 09:30:00,12.67,12.78,12.58,12.76,172530.0,12.67,12.78,12.58,12.76,172530.0
2017-07-11 10:00:00,12.75,12.79,12.68,12.68,91135.0,12.75,12.79,12.68,12.68,91135.0
2017-07-11 10:30:00,12.68,12.73,12.68,12.71,50254.0,12.68,12.73,12.68,12.71,50254.0
2017-07-11 11:00:00,12.7,12.71,12.62,12.66,164346.0,12.7,12.71,12.62,12.66,164346.0
2017-07-11 11:30:00,12.65,12.73,12.65,12.71,35830.0,12.65,12.73,12.65,12.71,35830.0
2017-07-11 12:00:00,12.71,12.74,12.69,12.74,47735.0,12.71,12.74,12.69,12.74,47735.0
2017-07-11 12:30:00,12.74,12.77,12.74,12.76,47255.0,12.74,12.77,12.74,12.76,47255.0
2017-07-11 13:00:00,12.76,12.83,12.75,12.83,93528.0,12.76,12.83,12.75,12.83,93528.0
2017-07-11 13:30:00,12.83,12.87,12.81,12.83,88263.0,12.83,12.87,12.81,12.83,88263.0
2017-07-11 14:00:00,12.82,12.88,12.8,12.85,89291.0,12.82,12.88,12.8,12.85,89291.0
2017-07-11 14:30:00,12.85,12.86,12.8,12.82,65510.0,12.85,12.86,12.8,12.82,65510.0
2017-07-11 15:00:00,12.81,12.83,12.79,12.81,76826.0,12.81,12.83,12.79,12.81,76826.0
2017-07-11 15:30:00,12.81,12.9,12.81,12.86,336101.0,12.81,12.9,12.81,12.86,336101.0
2017-07-12 09:30:00,12.9,13.0,12.79,12.9,179564.0,12.9,13.0,12.79,12.9,179564.0
2017-07-12 10:00:00,12.9,12.99,12.9,12.99,89508.0,12.9,12.99,12.9,12.99,89508.0
2017-07-12 10:30:00,12.99,12.99,12.93,12.96,67288.0,12.99,12.99,12.93,12.96,67288.0
2017-07-12 11:00:00,12.95,12.98,12.92,12.92,73689.0,12.95,12.98,12.92,12.92,73689.0
2017-07-12 11:30:00,12.92,12.99,12.92,12.98,41369.0,12.92,12.99,12.92,12.98,41369.0
2017-07-12 12:00:00,12.98,12.99,12.96,12.98,48038.0,12.98,12.99,12.96,12.98,48038.0
2017-07-12 12:30:00,12.98,13.05,12.98,13.03,88903.0,12.98,13.05,12.98,13.03,88903.0
2017-07-12 13:00:00,13.03,13.04,12.98,12.99,32933.0,13.03,13.04,12.98,12.99,32933.0
2017-07-12 13:30:00,12.99,13.0,12.98,13.0,27385.0,12.99,13.0,12.98,13.0,27385.0
2017-07-12 14:00:00,12.99,13.0,12.95,12.97,41020.0,12.99,13.0,12.95,12.97,41020.0
2017-07-12 14:30:00,12.98,12.99,12.96,12.97,31351.0,12.98,12.99,12.96,12.97,31351.0
2017-07-12 15:00:00,12.97,13.01,12.94,12.95,66058.0,12.97,13.01,12.94,12.95,66058.0
2017-07-12 15:30:00,12.95,12.98,12.94,12.97,189346.0,12.95,12.98,12.94,12.97,189346.0
2017-07-13 09:30:00,12.95,13.02,12.87,12.92,59204.0,12.95,13.02,12.87,12.92,59204.0
2017-07-13 10:00:00,12.92,12.93,12.81,12.81,47584.0,12.92,12.93,12.81,12.81,47584.0
2017-07-13 10:30:00,12.81,12.88,12.77,12.84,50477.0,12.81,12.88,12.77,12.84,50477.0
2017-07-13 11:00:00,12.85,12.88,12.85,12.87,26020.0,12.85,12.88,12.85,12.87,26020.0
2017-07-13 11:30:00,12.86,12.87,12.82,12.85,21465.0,12.86,12.87,12.82,12.85,21465.0
2017-07-13 12:00:00,12.85,12.87,12.78,12.83,83235.0,12.85,12.87,12.78,12.83,83235.0
2017-07-13 12:30:00,12.82,12.82,12.76,12.77,32633.0,12.82,12.82,12.76,12.77,32633.0
2017-07-13 13:00:00,12.76,12.79,12.75,12.79,39749.0,12.76,12.79,12.75,12.79,39749.0
2017-07-13 13:30:00,12.79,12.79,12.74,12.77,79034.0,12.79,12.79,12.74,12.77,79034.0
2017-07-13 14:00:00,12.77,12.81,12.75,12.79,53746.0,12.77,12.81,12.75,12.79,53746.0
2017-07-13 14:30:00,12.78,12.81,12.78,12.8,18991.0,12.78,12.81,12.78,12.8,18991.0
2017-07-13 15:00:00,12.81,12.81,12.76,12.78,26636.0,12.81,12.81,12.76,12.78,26636.0
2017-07-13 15:30:00,12.78,12.81,12.78,12.8,124528.0,12.78,12.81,12.78,12.8,124528.0
2017-07-14 09:30:00,12.83,12.91,12.77,12.78,31227.0,12.83,12.91,12.77,12.78,31227.0
2017-07-14 10:00:00,12.78,12.82,12.77,12.81,44453.0,12.78,12.82,12.77,12.81,44453.0
2017-07-14 10:30:00,12.81,12.82,12.79,12.81,16131.0,12.81,12.82,12.79,12.81,16131.0
2017-07-14 11:00:00,12.82,12.82,12.79,12.81,21882.0,12.82,12.82,12.79,12.81,21882.0
2017-07-14 11:30:00,12.8,12.82,12.79,12.79,20810.0,12.8,12.82,12.79,12.79,20810.0
2017-07-14 12:00:00,12.79,12.81,12.78,12.8,98991.0,12.79,12.81,12.78,12.8,98991.0
2017-07-14 12:30:00,12.8,12.81,12.8,12.8,11420.0,12.8,12.81,12.8,12.8,11420.0
2017-07-14 13:00:00,12.8,12.81,12.79,12.81,20482.0,12.8,12.81,12.79,12.81,20482.0
2017-07-14 13:30:00,12.81,12.81,12.78,12.79,22898.0,12.81,12.81,12.78,12.79,22898.0
2017-07-14 14:00:00,12.79,12.81,12.78,12.79,110667.0,12.79,12.81,12.78,12.79,110667.0
2017-07-14 14:30:00,12.8,12.8,12.76,12.78,22530.0,12.8,12.8,12.76,12.78,22530.0
2017-07-14 15:00:00,12.78,12.8,12.78,12.79,20464.0,12.78,12.8,12.78,12.79,20464.0
2017-07-14 15:30:00,12.79,12.8,12.76,12.77,101722.0,12.79,12.8,12.76,12.77,101722.0
2017-07-17 09:30:00,12.74,12.8,12.68,12.76,139693.0,12.74,12.8,12.68,12.76,139693.0
2017-07-17 10:00:00,12.75,12.79,12.74,12.76,35487.0,12.75,12.79,12.74,12.76,35487.0
2017-07-17 10:30:00,12.76,12.76,12.69,12.7,44045.0,12.76,12.76,12.69,12.7,44045.0
2017-07-17 11:00:00,12.7,12.72,12.66,12.67,36581.0,12.7,12.72,12.66,12.67,36581.0
2017-07-17 11:30:00,12.66,12.69,12.64,12.68,41827.0,12.66,12.69,12.64,12.68,41827.0
2017-07-17 12:00:00,12.67,12.7,12.64,12.64,57839.0,12.67,12.7,12.64,12.64,57839.0
2017-07-17 12:30:00,12.65,12.66,12.61,12.65,130176.0,12.65,12.66,12.61,12.65,130176.0
2017-07-17 13:00:00,12.64,12.65,12.61,12.61,105228.0,12.64,12.65,12.61,12.61,105228.0
2017-07-17 13:30:00,12.62,12.62,12.55,12.57,74780.0,12.62,12.62,12.55,12.57,74780.0
2017-07-17 14:00:00,12.58,12.62,12.57,12.62,37523.0,12.58,12.62,12.57,12.62,37523.0
2017-07-17 14:30:00,12.61,12.61,12.6,12.61,20422.0,12.61,12.61,12.6,12.61,20422.0
2017-07-17 15:00:00,12.61,12.62,12.59,12.62,59641.0,12.61,12.62,12.59,12.62,59641.0
2017-07-17 15:30:00,12.62,12.66,12.61,12.63,67093.0,12.62,12.66,12.61,12.63,67093.0
2017-07-18 09:30:00,12.6,12.72,12.5,12.71,133030.0,12.6,12.72,12.5,12.71,133030.0
2017-07-18 10:00:00,12.71,12.73,12.66,12.71,47436.0,12.71,12.73,12.66,12.71,47436.0
2017-07-18 10:30:00,12.71,12.71,12.59,12.62,109362.0,12.71,12.71,12.59,12.62,109362.0
2017-07-18 11:00:00,12.62,12.63,12.57,12.6,63476.0,12.62,12.63,12.57,12.6,63476.0
2017-07-18 11:30:00,12.6,12.63,12.6,12.61,14600.0,12.6,12.63,12.6,12.61,14600.0
2017-07-18 12:00:00,12.61,12.64,12.61,12.62,16428.0,12.61,12.64,12.61,12.62,16428.0
2017-07-18 12:30:00,12.62,12.62,12.59,12.59,16101.0,12.62,12.62,12.59,12.59,16101.0
2017-07-18 13:00:00,12.58,12.61,12.57,12.61,21112.0,12.58,12.61,12.57,12.61,21112.0
2017-07-18 13:30:00,12.61,12.65,12.6,12.63,23294.0,12.61,12.65,12.6,12.63,23294.0
2017-07-18 14:00:00,12.63,12.65,12.63,12.64,17226.0,12.63,12.65,12.63,12.64,17226.0
2017-07-18 14:30:00,12.63,12.64,12.61,12.62,21109.0,12.63,12.64,12.61,12.62,21109.0
2017-07-18 15:00:00,12.62,12.63,12.61,12.62,20496.0,12.62,12.63,12.61,12.62,20496.0
2017-07-18 15:30:00,12.62,12.62,12.59,12.6,165060.0,12.62,12.62,12.59,12.6,165060.0
2017-07-19 09:30:00,12.62,12.73,12.54,12.59,79897.0,12.62,12.73,12.54,12.59,79897.0
2017-07-19 10:00:00,12.6,12.65,12.58,12.64,51751.0,12.6,12.65,12.58,12.64,51751.0
2017-07-19 10:30:00,12.65,12.65,12.58,12.62,29707.0,12.65,12.65,12.58,12.62,29707.0
2017-07-19 11:00:00,12.62,12.67,12.61,12.64,25040.0,12.62,12.67,12.61,12.64,25040.0
2017-07-19 11:30:00,12.64,12.68,12.64,12.68,15595.0,12.64,12.68,12.64,12.68,15595.0
2017-07-19 12:00:00,12.68,12.69,12.66,12.67,21809.0,12.68,12.69,12.66,12.67,21809.0
2017-07-19 12:30:00,12.67,12.69,12.66,12.69,24400.0,12.67,12.69,12.66,12.69,24400.0
2017-07-19 13:00:00,12.69,12.71,12.68,12.69,23083.0,12.69,12.71,12.68,12.69,23083.0
2017-07-19 13:30:00,12.69,12.71,12.69,12.71,22037.0,12.69,12.71,12.69,12.71,22037.0
2017-07-19 14:00:00,12.71,12.71,12.69,12.71,15800.0,12.71,12.71,12.69,12.71,15800.0
2017-07-19 14:30:00,12.71,12.71,12.7,12.71,10133.0,12.71,12.71,12.7,12.71,10133.0
2017-07-19 15:00:00,12.7,12.71,12.67,12.68,23798.0,12.7,12.71,12.67,12.68,23798.0
2017-07-19 15:30:00,12.68,12.69,12.62,12.64,113550.0,12.68,12.69,12.62,12.64,113550.0
2017-07-20 09:30:00,12.65,12.7,12.62,12.69,27056.0,12.65,12.7,12.62,12.69,27056.0
2017-07-20 10:00:00,12.69,12.71,12.67,12.68,26299.0,12.69,12.71,12.67,12.68,26299.0
2017-07-20 10:30:00,12.67,12.67,12.63,12.67,35249.0,12.67,12.67,12.63,12.67,35249.0
2017-07-20 11:00:00,12.66,12.68,12.63,12.68,25093.0,12.66,12.68,12.63,12.68,25093.0
2017-07-20 11:30:00,12.68,12.7,12.67,12.7,14717.0,12.68,12.7,12.67,12.7,14717.0
2017-07-20 12:00:00,12.69,12.69,12.67,12.67,15658.0,12.69,12.69,12.67,12.67,15658.0
2017-07-20 12:30:00,12.67,12.67,12.64,12.66,24529.0,12.67,12.67,12.64,12.66,24529.0
2017-07-20 13:00:00,12.65,12.65,12.62,12.62,38761.0,12.65,12.65,12.62,12.62,38761.0
2017-07-20 13:30:00,12.62,12.69,12.61,12.66,37005.0,12.62,12.69,12.61,12.66,37005.0
2017-07-20 14:00:00,12.65,12.66,12.64,12.65,18425.0,12.65,12.66,12.64,12.65,18425.0
2017-07-20 14:30:00,12.65,12.65,12.6,12.63,55534.0,12.65,12.65,12.6,12.63,55534.0
2017-07-20 15:00:00,12.63,12.69,12.63,12.69,59613.0,12.63,12.69,12.63,12.69,59613.0
2017-07-20 15:30:00,12.69,12.71,12.67,12.67,128967.0,12.69,12.71,12.67,12.67,128967.0
2017-07-21 09:30:00,12.77,12.79,12.6,12.61,109696.0,12.77,12.79,12.6,12.61,109696.0
2017-07-21 10:00:00,12.6,12.61,12.57,12.61,27445.0,12.6,12.61,12.57,12.61,27445.0
2017-07-21 10:30:00,12.61,12.63,12.56,12.57,14846.0,12.61,12.63,12.56,12.57,14846.0
2017-07-21 11:00:00,12.58,12.6,12.55,12.6,18267.0,12.58,12.6,12.55,12.6,18267.0
2017-07-21 11:30:00,12.6,12.62,12.58,12.6,32771.0,12.6,12.62,12.58,12.6,32771.0
2017-07-21 12:00:00,12.6,12.61,12.58,12.6,32295.0,12.6,12.61,12.58,12.6,32295.0
2017-07-21 12:30:00,12.6,12.62,12.59,12.61,32229.0,12.6,12.62,12.59,12.61,32229.0
2017-07-21 13:00:00,12.6,12.61,12.59,12.6,13449.0,12.6,12.61,12.59,12.6,13449.0
2017-07-21 13:30:00,12.6,12.6,12.58,12.6,17976.0,12.6,12.6,12.58,12.6,17976.0
2017-07-21 14:00:00,12.6,12.6,12.58,12.59,16949.0,12.6,12.6,12.58,12.59,16949.0
2017-07-21 14:30:00,12.59,12.6,12.56,12.57,32533.0,12.59,12.6,12.56,12.57,32533.0
2017-07-21 15:00:00,12.57,12.6,12.56,12.59,39329.0,12.57,12.6,12.56,12.59,39329.0
2017-07-21 15:30:00,12.6,12.65,12.59,12.62,147204.0,12.6,12.65,12.59,12.62,147204.0
2017-07-24 09:30:00,12.49,12.62,12.4,12.55,92848.0,12.49,12.62,12.4,12.55,92848.0
2017-07-24 10:00:00,12.55,12.57,12.52,12.56,33553.0,12.55,12.57,12.52,12.56,33553.0
2017-07-24 10:30:00,12.57,12.59,12.55,12.58,43600.0,12.57,12.59,12.55,12.58,43600.0
2017-07-24 11:00:00,12.57,12.62,12.55,12.62,49590.0,12.57,12.62,12.55,12.62,49590.0
2017-07-24 11:30:00,12.61,12.67,12.61,12.66,28585.0,12.61,12.67,12.61,12.66,28585.0
2017-07-24 12:00:00,12.67,12.69,12.66,12.68,30429.0,12.67,12.69,12.66,12.68,30429.0
2017-07-24 12:30:00,12.67,12.68,12.65,12.67,29275.0,12.67,12.68,12.65,12.67,29275.0
2017-07-24 13:00:00,12.66,12.67,12.64,12.67,23078.0,12.66,12.67,12.64,12.67,23078.0
2017-07-24 13:30:00,12.67,12.67,12.63,12.64,12658.0,12.67,12.67,12.63,12.64,12658.0
2017-07-24 14:00:00,12.63,12.67,12.63,12.67,43000.0,12.63,12.67,12.63,12.67,43000.0
2017-07-24 14:30:00,12.67,12.69,12.65,12.66,59825.0,12.67,12.69,12.65,12.66,59825.0
2017-07-24 15:00:00,12.66,12.67,12.64,12.65,46656.0,12.66,12.67,12.64,12.65,46656.0
2017-07-24 15:30:00,12.65,12.66,12.63,12.63,208605.0,12.65,12.66,12.63,12.63,208605.0
2017-07-25 09:30:00,13.18,13.18,12.76,12.95,305535.0,13.18,13.18,12.76,12.95,305535.0
2017-07-25 10:00:00,12.95,13.04,12.9,12.95,158721.0,12.95,13.04,12.9,12.95,158721.0
2017-07-25 10:30:00,12.95,13.05,12.85,13.04,151987.0,12.95,13.05,12.85,13.04,151987.0
2017-07-25 11:00:00,13.04,13.05,12.96,13.04,145488.0,13.04,13.05,12.96,13.04,145488.0
2017-07-25 11:30:00,13.05,13.11,13.0,13.01,96663.0,13.05,13.11,13.0,13.01,96663.0
2017-07-25 12:00:00,13.01,13.09,13.01,13.02,161115.0,13.01,13.09,13.01,13.02,161115.0
2017-07-25 12:30:00,13.03,13.06,13.0,13.01,70593.0,13.03,13.06,13.0,13.01,70593.0
2017-07-25 13:00:00,13.01,13.1,13.01,13.08,78952.0,13.01,13.1,13.01,13.08,78952.0
2017-07-25 13:30:00,13.09,13.15,13.09,13.15,74727.0,13.09,13.15,13.09,13.15,74727.0
2017-07-25 14:00:00,13.15,13.2,13.11,13.14,104151.0,13.15,13.2,13.11,13.14,104151.0
2017-07-25 14:30:00,13.15,13.18,13.14,13.17,59980.0,13.15,13.18,13.14,13.17,59980.0
2017-07-25 15:00:00,13.18,13.3,13.17,13.24,259785.0,13.18,13.3,13.17,13.24,259785.0
2017-07-25 15:30:00,13.25,13.28,13.07,13.21,599202.0,13.25,13.28,13.07,13.21,599202.0
2017-07-26 09:30:00,13.23,13.34,13.1,13.16,96511.0,13.23,13.34,13.1,13.16,96511.0
2017-07-26 10:00:00,13.17,13.23,13.16,13.18,68868.0,13.17,13.23,13.16,13.18,68868.0
2017-07-26 10:30:00,13.17,13.18,13.06,13.15,76027.0,13.17,13.18,13.06,13.15,76027.0
2017-07-26 11:00:00,13.15,13.17,13.13,13.13,44739.0,13.15,13.17,13.13,13.13,44739.0
2017-07-26 11:30:00,13.13,13.14,13.09,13.11,19724.0,13.13,13.14,13.09,13.11,19724.0
2017-07-26 12:00:00,13.1,13.11,13.04,13.08,50393.0,13.1,13.11,13.04,13.08,50393.0
2017-07-26 12:30:00,13.08,13.1,13.07,13.08,18605.0,13.08,13.1,13.07,13.08,18605.0
2017-07-26 13:00:00,13.07,13.12,13.07,13.12,22587.0,13.07,13.12,13.07,13.12,22587.0
2017-07-26 13:30:00,13.12,13.14,13.11,13.13,19205.0,13.12,13.14,13.11,13.13,19205.0
2017-07-26 14:00:00,13.14,13.15,13.09,13.1,77326.0,13.14,13.15,13.09,13.1,77326.0
2017-07-26 14:30:00,13.1,13.11,13.07,13.1,55788.0,13.1,13.11,13.07,13.1,55788.0
2017-07-26 15:00:00,13.1,13.16,13.1,13.16,79371.0,13.1,13.16,13.1,13.16,79371.0
2017-07-26 15:30:00,13.16,13.23,13.12,13.17,272800.0,13.16,13.23,13.12,13.17,272800.0
2017-07-27 09:30:00,13.22,13.27,13.1,13.17,72167.0,13.22,13.27,13.1,13.17,72167.0
2017-07-27 10:00:00,13.16,13.24,13.15,13.23,21918.0,13.16,13.24,13.15,13.23,21918.0
2017-07-27 10:30:00,13.23,13.23,13.19,13.21,12717.0,13.23,13.23,13.19,13.21,12717.0
2017-07-27 11:00:00,13.2,13.2,13.17,13.2,48686.0,13.2,13.2,13.17,13.2,48686.0
2017-07-27 11:30:00,13.2,13.27,13.2,13.27,40415.0,13.2,13.27,13.2,13.27,40415.0
2017-07-27 12:00:00,13.27,13.31,13.26,13.28,69970.0,13.27,13.31,13.26,13.28,69970.0
2017-07-27 12:30:00,13.27,13.27,13.08,13.1,68740.0,13.27,13.27,13.08,13.1,68740.0
2017-07-27 13:00:00,13.1,13.15,12.99,13.03,68494.0,13.1,13.15,12.99,13.03,68494.0
2017-07-27 13:30:00,13.03,13.1,13.02,13.1,73497.0,13.03,13.1,13.02,13.1,73497.0
2017-07-27 14:00:00,13.1,13.14,13.04,13.13,47474.0,13.1,13.14,13.04,13.13,47474.0
2017-07-27 14:30:00,13.13,13.13,13.07,13.1,42462.0,13.13,13.13,13.07,13.1,42462.0
2017-07-27 15:00:00,13.1,13.11,13.06,13.06,45495.0,13.1,13.11,13.06,13.06,45495.0
2017-07-27 15:30:00,13.06,13.1,13.06,13.07,111433.0,13.06,13.1,13.06,13.07,111433.0
2017-07-28 09:30:00,12.98,13.08,12.92,13.06,47423.0,12.98,13.08,12.92,13.06,47423.0
2017-07-28 10:00:00,13.07,13.09,13.01,13.03,42851.0,13.07,13.09,13.01,13.03,42851.0
2017-07-28 10:30:00,13.03,13.03,12.96,12.99,27364.0,13.03,13.03,12.96,12.99,27364.0
2017-07-28 11:00:00,12.99,13.0,12.94,12.98,30433.0,12.99,13.0,12.94,12.98,30433.0
2017-07-28 11:30:00,12.99,12.99,12.96,12.97,15289.0,12.99,12.99,12.96,12.97,15289.0
2017-07-28 12:00:00,12.97,12.98,12.92,12.94,23597.0,12.97,12.98,12.92,12.94,23597.0
2017-07-28 12:30:00,12.95,12.98,12.95,12.96,21387.0,12.95,12.98,12.95,12.96,21387.0
2017-07-28 13:00:00,12.97,12.97,12.93,12.93,27789.0,12.97,12.97,12.93,12.93,27789.0
2017-07-28 13:30:00,12.94,12.96,12.93,12.95,16238.0,12.94,12.96,12.93,12.95,16238.0
2017-07-28 14:00:00,12.95,12.96,12.92,12.93,28976.0,12.95,12.96,12.92,12.93,28976.0
2017-07-28 14:30:00,12.94,12.99,12.93,12.96,28061.0,12.94,12.99,12.93,12.96,28061.0
2017-07-28 15:00:00,12.97,12.98,12.93,12.94,40832.0,12.97,12.98,12.93,12.94,40832.0
2017-07-28 15:30:00,12.94,12.97,12.93,12.96,91794.0,12.94,12.97,12.93,12.96,91794.0
2017-07-31 09:30:00,12.98,13.03,12.92,12.93,29985.0,12.98,13.03,12.92,12.93,29985.0
2017-07-31 10:00:00,12.93,12.95,12.89,12.92,29882.0,12.93,12.95,12.89,12.92,29882.0
2017-07-31 10:30:00,12.92,12.92,12.88,12.91,26477.0,12.92,12.92,12.88,12.91,26477.0
2017-07-31 11:00:00,12.92,12.94,12.91,12.94,13665.0,12.92,12.94,12.91,12.94,13665.0
2017-07-31 11:30:00,12.94,12.96,12.93,12.94,13862.0,12.94,12.96,12.93,12.94,13862.0
2017-07-31 12:00:00,12.93,12.93,12.9,12.92,13833.0,12.93,12.93,12.9,12.92,13833.0
2017-07-31 12:30:00,12.92,12.95,12.91,12.93,20087.0,12.92,12.95,12.91,12.93,20087.0
2017-07-31 13:00:00,12.92,12.93,12.89,12.9,16218.0,12.92,12.93,12.89,12.9,16218.0
2017-07-31 13:30:00,12.9,12.91,12.88,12.9,18004.0,12.9,12.91,12.88,12.9,18004.0
2017-07-31 14:00:00,12.9,12.92,12.87,12.9,19400.0,12.9,12.92,12.87,12.9,19400.0
2017-07-31 14:30:00,12.91,12.91,12.9,12.9,11327.0,12.91,12.91,12.9,12.9,11327.0
2017-07-31 15:00:00,12.91,12.92,12.9,12.91,15168.0,12.91,12.92,12.9,12.91,15168.0
2017-07-31 15:30:00,12.92,12.93,12.87,12.89,150595.0,12.92,12.93,12.87,12.89,150595.0
2017-08-01 09:30:00,12.93,12.96,12.83,12.87,27458.0,12.93,12.96,12.83,12.87,27458.0
2017-08-01 10:00:00,12.86,12.91,12.86,12.91,21243.0,12.86,12.91,12.86,12.91,21243.0
2017-08-01 10:30:00,12.91,12.95,12.91,12.95,13816.0,12.91,12.95,12.91,12.95,13816.0
2017-08-01 11:00:00,12.94,12.96,12.94,12.94,16159.0,12.94,12.96,12.94,12.94,16159.0
2017-08-01 11:30:00,12.95,12.95,12.92,12.93,12780.0,12.95,12.95,12.92,12.93,12780.0
2017-08-01 12:00:00,12.93,12.93,12.88,12.9,11283.0,12.93,12.93,12.88,12.9,11283.0
2017-08-01 12:30:00,12.89,12.9,12.86,12.87,29192.0,12.89,12.9,12.86,12.87,29192.0
2017-08-01 13:00:00,12.87,12.91,12.86,12.89,19821.0,12.87,12.91,12.86,12.89,19821.0
2017-08-01 13:30:00,12.9,12.9,12.87,12.88,9075.0,12.9,12.9,12.87,12.88,9075.0
2017-08-01 14:00:00,12.88,12.89,12.86,12.88,19690.0,12.88,12.89,12.86,12.88,19690.0
2017-08-01 14:30:00,12.89,12.9,12.88,12.9,7380.0,12.89,12.9,12.88,12.9,7380.0
2017-08-01 15:00:00,12.9,12.91,12.88,12.88,38105.0,12.9,12.91,12.88,12.88,38105.0
2017-08-01 15:30:00,12.88,12.91,12.88,12.88,76392.0,12.88,12.91,12.88,12.88,76392.0
2017-08-02 09:30:00,12.92,12.96,12.81,12.87,38695.0,12.92,12.96,12.81,12.87,38695.0
2017-08-02 10:00:00,12.87,12.9,12.8,12.82,29281.0,12.87,12.9,12.8,12.82,29281.0
2017-08-02 10:30:00,12.82,12.86,12.78,12.83,36024.0,12.82,12.86,12.78,12.83,36024.0
2017-08-02 11:00:00,12.83,12.88,12.79,12.87,31194.0,12.83,12.88,12.79,12.87,31194.0
2017-08-02 11:30:00,12.88,12.89,12.84,12.85,17348.0,12.88,12.89,12.84,12.85,17348.0
2017-08-02 12:00:00,12.85,12.85,12.83,12.84,17859.0,12.85,12.85,12.83,12.84,17859.0
2017-08-02 12:30:00,12.84,12.85,12.82,12.82,16002.0,12.84,12.85,12.82,12.82,16002.0
2017-08-02 13:00:00,12.83,12.83,12.79,12.82,35276.0,12.83,12.83,12.79,12.82,35276.0
2017-08-02 13:30:00,12.82,12.85,12.81,12.84,9736.0,12.82,12.85,12.81,12.84,9736.0
2017-08-02 14:00:00,12.84,12.85,12.82,12.85,12046.0,12.84,12.85,12.82,12.85,12046.0
2017-08-02 14:30:00,12.85,12.86,12.82,12.82,27370.0,12.85,12.86,12.82,12.82,27370.0
2017-08-02 15:00:00,12.82,12.83,12.79,12.8,23283.0,12.82,12.83,12.79,12.8,23283.0
2017-08-02 15:30:00,12.8,12.82,12.79,12.79,82301.0,12.8,12.82,12.79,12.79,82301.0
2017-08-03 09:30:00,12.83,12.83,12.77,12.78,32802.0,12.83,12.83,12.77,12.78,32802.0
2017-08-03 10:00:00,12.78,12.8,12.73,12.75,23623.0,12.78,12.8,12.73,12.75,23623.0
2017-08-03 10:30:00,12.76,12.79,12.75,12.78,17103.0,12.76,12.79,12.75,12.78,17103.0
2017-08-03 11:00:00,12.78,12.8,12.77,12.8,13400.0,12.78,12.8,12.77,12.8,13400.0
2017-08-03 11:30:00,12.8,12.8,12.72,12.74,43521.0,12.8,12.8,12.72,12.74,43521.0
2017-08-03 12:00:00,12.74,12.74,12.69,12.7,23113.0,12.74,12.74,12.69,12.7,23113.0
2017-08-03 12:30:00,12.7,12.73,12.69,12.72,35786.0,12.7,12.73,12.69,12.72,35786.0
2017-08-03 13:00:00,12.72,12.72,12.67,12.67,17129.0,12.72,12.72,12.67,12.67,17129.0
2017-08-03 13:30:00,12.67,12.7,12.64,12.67,44006.0,12.67,12.7,12.64,12.67,44006.0
2017-08-03 14:00:00,12.67,12.7,12.66,12.7,23943.0,12.67,12.7,12.66,12.7,23943.0
2017-08-03 14:30:00,12.7,12.71,12.68,12.7,15887.0,12.7,12.71,12.68,12.7,15887.0
2017-08-03 15:00:00,12.7,12.7,12.68,12.7,43552.0,12.7,12.7,12.68,12.7,43552.0
2017-08-03 15:30:00,12.7,12.75,12.65,12.75,141715.0,12.7,12.75,12.65,12.75,141715.0
2017-08-04 09:30:00,12.75,12.82,12.68,12.82,25755.0,12.75,12.82,12.68,12.82,25755.0
2017-08-04 10:00:00,12.81,12.86,12.77,12.84,22006.0,12.81,12.86,12.77,12.84,22006.0
2017-08-04 10:30:00,12.84,12.84,12.81,12.83,11719.0,12.84,12.84,12.81,12.83,11719.0
2017-08-04 11:00:00,12.83,12.88,12.83,12.88,15454.0,12.83,12.88,12.83,12.88,15454.0
2017-08-04 11:30:00,12.88,12.88,12.84,12.85,11400.0,12.88,12.88,12.84,12.85,11400.0
2017-08-04 12:00:00,12.86,12.86,12.82,12.82,9180.0,12.86,12.86,12.82,12.82,9180.0
2017-08-04 12:30:00,12.82,12.83,12.81,12.83,10506.0,12.82,12.83,12.81,12.83,10506.0
2017-08-04 13:00:00,12.82,12.82,12.79,12.81,14373.0,12.82,12.82,12.79,12.81,14373.0
2017-08-04 13:30:00,12.81,12.81,12.8,12.81,8700.0,12.81,12.81,12.8,12.81,8700.0
2017-08-04 14:00:00,12.81,12.81,12.78,12.78,15165.0,12.81,12.81,12.78,12.78,15165.0
2017-08-04 14:30:00,12.77,12.8,12.76,12.79,14998.0,12.77,12.8,12.76,12.79,14998.0
2017-08-04 15:00:00,12.79,12.8,12.78,12.79,17085.0,12.79,12.8,12.78,12.79,17085.0
2017-08-04 15:30:00,12.78,12.79,12.74,12.78,87796.0,12.78,12.79,12.74,12.78,87796.0
2017-08-07 09:30:00,12.78,12.98,12.76,12.84,22217.0,12.78,12.98,12.76,12.84,22217.0
2017-08-07 10:00:00,12.85,12.87,12.81,12.83,15315.0,12.85,12.87,12.81,12.83,15315.0
2017-08-07 10:30:00,12.84,12.89,12.82,12.88,20725.0,12.84,12.89,12.82,12.88,20725.0
2017-08-07 11:00:00,12.88,12.9,12.87,12.89,17735.0,12.88,12.9,12.87,12.89,17735.0
2017-08-07 11:30:00,12.9,12.97,12.89,12.92,41134.0,12.9,12.97,12.89,12.92,41134.0
2017-08-07 12:00:00,12.93,12.93,12.9,12.9,17176.0,12.93,12.93,12.9,12.9,17176.0
2017-08-07 12:30:00,12.9,12.92,12.9,12.92,10821.0,12.9,12.92,12.9,12.92,10821.0
2017-08-07 13:00:00,12.91,12.93,12.89,12.9,14280.0,12.91,12.93,12.89,12.9,14280.0
2017-08-07 13:30:00,12.9,12.91,12.88,12.88,9734.0,12.9,12.91,12.88,12.88,9734.0
2017-08-07 14:00:00,12.88,12.89,12.87,12.87,8956.0,12.88,12.89,12.87,12.87,8956.0
2017-08-07 14:30:00,12.87,12.9,12.87,12.9,12895.0,12.87,12.9,12.87,12.9,12895.0
2017-08-07 15:00:00,12.89,12.9,12.88,12.89,15191.0,12.89,12.9,12.88,12.89,15191.0
2017-08-07 15:30:00,12.89,12.89,12.84,12.85,79019.0,12.89,12.89,12.84,12.85,79019.0
2017-08-08 09:30:00,12.84,12.9,12.78,12.89,39971.0,12.84,12.9,12.78,12.89,39971.0
2017-08-08 10:00:00,12.88,12.92,12.87,12.88,18807.0,12.88,12.92,12.87,12.88,18807.0
2017-08-08 10:30:00,12.88,12.95,12.88,12.95,16426.0,12.88,12.95,12.88,12.95,16426.0
2017-08-08 11:00:00,12.95,12.98,12.94,12.97,30689.0,12.95,12.98,12.94,12.97,30689.0
2017-08-08 11:30:00,12.97,12.99,12.96,12.97,22903.0,12.97,12.99,12.96,12.97,22903.0
2017-08-08 12:00:00,12.96,12.97,12.93,12.94,9420.0,12.96,12.97,12.93,12.94,9420.0
2017-08-08 12:30:00,12.93,12.94,12.87,12.87,19200.0,12.93,12.94,12.87,12.87,19200.0
2017-08-08 13:00:00,12.88,12.89,12.84,12.84,7573.0,12.88,12.89,12.84,12.84,7573.0
2017-08-08 13:30:00,12.84,12.88,12.84,12.86,17897.0,12.84,12.88,12.84,12.86,17897.0
2017-08-08 14:00:00,12.85,12.85,12.83,12.84,20850.0,12.85,12.85,12.83,12.84,20850.0
2017-08-08 14:30:00,12.85,12.86,12.83,12.85,9900.0,12.85,12.86,12.83,12.85,9900.0
2017-08-08 15:00:00,12.84,12.85,12.79,12.8,42430.0,12.84,12.85,12.79,12.8,42430.0
2017-08-08 15:30:00,12.8,12.81,12.77,12.8,68121.0,12.8,12.81,12.77,12.8,68121.0
2017-08-09 09:30:00,12.68,12.8,12.68,12.8,50336.0,12.68,12.8,12.68,12.8,50336.0
2017-08-09 10:00:00,12.8,12.82,12.75,12.79,24569.0,12.8,12.82,12.75,12.79,24569.0
2017-08-09 10:30:00,12.79,12.82,12.78,12.81,16800.0,12.79,12.82,12.78,12.81,16800.0
2017-08-09 11:00:00,12.8,12.82,12.79,12.81,11525.0,12.8,12.82,12.79,12.81,11525.0
2017-08-09 11:30:00,12.81,12.84,12.8,12.84,10500.0,12.81,12.84,12.8,12.84,10500.0
2017-08-09 12:00:00,12.84,12.85,12.84,12.85,3462.0,12.84,12.85,12.84,12.85,3462.0
2017-08-09 12:30:00,12.84,12.85,12.81,12.81,9949.0,12.84,12.85,12.81,12.81,9949.0
2017-08-09 13:00:00,12.81,12.81,12.8,12.81,4000.0,12.81,12.81,12.8,12.81,4000.0
2017-08-09 13:30:00,12.81,12.81,12.79,12.79,9910.0,12.81,12.81,12.79,12.79,9910.0
2017-08-09 14:00:00,12.8,12.8,12.75,12.76,24984.0,12.8,12.8,12.75,12.76,24984.0
2017-08-09 14:30:00,12.77,12.77,12.69,12.74,66713.0,12.77,12.77,12.69,12.74,66713.0
2017-08-09 15:00:00,12.74,12.76,12.73,12.75,45767.0,12.74,12.76,12.73,12.75,45767.0
2017-08-09 15:30:00,12.75,12.77,12.74,12.76,111533.0,12.75,12.77,12.74,12.76,111533.0
2017-08-10 09:30:00,12.68,12.73,12.62,12.71,53338.0,12.68,12.73,12.62,12.71,53338.0
2017-08-10 10:00:00,12.71,12.71,12.6,12.64,41293.0,12.71,12.71,12.6,12.64,41293.0
2017-08-10 10:30:00,12.64,12.72,12.64,12.7,26901.0,12.64,12.72,12.64,12.7,26901.0
2017-08-10 11:00:00,12.7,12.71,12.67,12.7,41530.0,12.7,12.71,12.67,12.7,41530.0
2017-08-10 11:30:00,12.7,12.71,12.65,12.66,20145.0,12.7,12.71,12.65,12.66,20145.0
2017-08-10 12:00:00,12.66,12.67,12.63,12.65,28162.0,12.66,12.67,12.63,12.65,28162.0
2017-08-10 12:30:00,12.65,12.65,12.59,12.65,65327.0,12.65,12.65,12.59,12.65,65327.0
2017-08-10 13:00:00,12.65,12.7,12.65,12.7,36510.0,12.65,12.7,12.65,12.7,36510.0
2017-08-10 13:30:00,12.7,12.71,12.64,12.67,16262.0,12.7,12.71,12.64,12.67,16262.0
2017-08-10 14:00:00,12.67,12.7,12.65,12.69,24028.0,12.67,12.7,12.65,12.69,24028.0
2017-08-10 14:30:00,12.69,12.71,12.64,12.66,32943.0,12.69,12.71,12.64,12.66,32943.0
2017-08-10 15:00:00,12.65,12.65,12.59,12.63,66998.0,12.65,12.65,12.59,12.63,66998.0
2017-08-10 15:30:00,12.63,12.65,12.61,12.62,139838.0,12.63,12.65,12.61,12.62,139838.0
2017-08-11 09:30:00,12.63,12.66,12.54,12.65,52995.0,12.63,12.66,12.54,12.65,52995.0
2017-08-11 10:00:00,12.64,12.69,12.62,12.63,21936.0,12.64,12.69,12.62,12.63,21936.0
2017-08-11 10:30:00,12.63,12.64,12.59,12.62,28846.0,12.63,12.64,12.59,12.62,28846.0
2017-08-11 11:00:00,12.61,12.62,12.58,12.59,32653.0,12.61,12.62,12.58,12.59,32653.0
2017-08-11 11:30:00,12.59,12.62,12.58,12.61,19439.0,12.59,12.62,12.58,12.61,19439.0
2017-08-11 12:00:00,12.6,12.65,12.6,12.63,14158.0,12.6,12.65,12.6,12.63,14158.0
2017-08-11 12:30:00,12.63,12.63,12.6,12.61,11400.0,12.63,12.63,12.6,12.61,11400.0
2017-08-11 13:00:00,12.6,12.63,12.59,12.6,13930.0,12.6,12.63,12.59,12.6,13930.0
2017-08-11 13:30:00,12.6,12.65,12.59,12.63,19119.0,12.6,12.65,12.59,12.63,19119.0
2017-08-11 14:00:00,12.63,12.64,12.62,12.63,13100.0,12.63,12.64,12.62,12.63,13100.0
2017-08-11 14:30:00,12.62,12.63,12.61,12.62,17232.0,12.62,12.63,12.61,12.62,17232.0
2017-08-11 15:00:00,12.62,12.64,12.6,12.63,28546.0,12.62,12.64,12.6,12.63,28546.0
2017-08-11 15:30:00,12.63,12.64,12.61,12.62,60022.0,12.63,12.64,12.61,12.62,60022.0
2017-08-14 09:30:00,12.75,12.82,12.7,12.79,30097.0,12.75,12.82,12.7,12.79,30097.0
2017-08-14 10:00:00,12.78,12.78,12.73,12.74,21176.0,12.78,12.78,12.73,12.74,21176.0
2017-08-14 10:30:00,12.74,12.8,12.74,12.77,14290.0,12.74,12.8,12.74,12.77,14290.0
2017-08-14 11:00:00,12.76,12.78,12.73,12.78,14040.0,12.76,12.78,12.73,12.78,14040.0
2017-08-14 11:30:00,12.78,12.81,12.77,12.81,24298.0,12.78,12.81,12.77,12.81,24298.0
2017-08-14 12:00:00,12.81,12.83,12.8,12.83,62813.0,12.81,12.83,12.8,12.83,62813.0
2017-08-14 12:30:00,12.82,12.83,12.79,12.8,16569.0,12.82,12.83,12.79,12.8,16569.0
2017-08-14 13:00:00,12.8,12.8,12.79,12.79,3362.0,12.8,12.8,12.79,12.79,3362.0
2017-08-14 13:30:00,12.8,12.8,12.77,12.79,14814.0,12.8,12.8,12.77,12.79,14814.0
2017-08-14 14:00:00,12.79,12.79,12.76,12.78,12663.0,12.79,12.79,12.76,12.78,12663.0
2017-08-14 14:30:00,12.77,12.78,12.76,12.77,9086.0,12.77,12.78,12.76,12.77,9086.0
2017-08-14 15:00:00,12.76,12.78,12.76,12.77,24276.0,12.76,12.78,12.76,12.77,24276.0
2017-08-14 15:30:00,12.77,12.78,12.74,12.75,154420.0,12.77,12.78,12.74,12.75,154420.0
2017-08-15 09:30:00,12.77,12.78,12.7,12.77,34586.0,12.77,12.78,12.7,12.77,34586.0
2017-08-15 10:00:00,12.76,12.79,12.73,12.77,21454.0,12.76,12.79,12.73,12.77,21454.0
2017-08-15 10:30:00,12.77,12.81,12.75,12.78,20311.0,12.77,12.81,12.75,12.78,20311.0
2017-08-15 11:00:00,12.78,12.79,12.76,12.77,12417.0,12.78,12.79,12.76,12.77,12417.0
2017-08-15 11:30:00,12.77,12.79,12.73,12.74,14569.0,12.77,12.79,12.73,12.74,14569.0
2017-08-15 12:00:00,12.74,12.86,12.73,12.86,59843.0,12.74,12.86,12.73,12.86,59843.0
2017-08-15 12:30:00,12.86,12.86,12.84,12.85,12733.0,12.86,12.86,12.84,12.85,12733.0
2017-08-15 13:00:00,12.84,12.86,12.82,12.85,16875.0,12.84,12.86,12.82,12.85,16875.0
2017-08-15 13:30:00,12.85,12.87,12.84,12.86,19884.0,12.85,12.87,12.84,12.86,19884.0
2017-08-15 14:00:00,12.85,12.86,12.84,12.85,11312.0,12.85,12.86,12.84,12.85,11312.0
2017-08-15 14:30:00,12.85,12.86,12.84,12.86,10113.0,12.85,12.86,12.84,12.86,10113.0
2017-08-15 15:00:00,12.85,12.86,12.84,12.86,19215.0,12.85,12.86,12.84,12.86,19215.0
2017-08-15 15:30:00,12.85,12.86,12.82,12.82,79498.0,12.85,12.86,12.82,12.82,79498.0
2017-08-16 09:30:00,12.83,12.85,12.81,12.82,33979.0,12.83,12.85,12.81,12.82,33979.0
2017-08-16 10:00:00,12.82,12.87,12.82,12.87,19149.0,12.82,12.87,12.82,12.87,19149.0
2017-08-16 10:30:00,12.86,12.88,12.84,12.88,24276.0,12.86,12.88,12.84,12.88,24276.0
2017-08-16 11:00:00,12.88,12.88,12.85,12.87,10400.0,12.88,12.88,12.85,12.87,10400.0
2017-08-16 11:30:00,12.87,12.88,12.85,12.88,14585.0,12.87,12.88,12.85,12.88,14585.0
2017-08-16 12:00:00,12.88,12.88,12.87,12.88,11117.0,12.88,12.88,12.87,12.88,11117.0
2017-08-16 12:30:00,12.88,12.88,12.81,12.83,40651.0,12.88,12.88,12.81,12.83,40651.0
2017-08-16 13:00:00,12.83,12.85,12.82,12.84,41090.0,12.83,12.85,12.82,12.84,41090.0
2017-08-16 13:30:00,12.84,12.85,12.83,12.84,20114.0,12.84,12.85,12.83,12.84,20114.0
2017-08-16 14:00:00,12.84,12.84,12.8,12.83,30220.0,12.84,12.84,12.8,12.83,30220.0
2017-08-16 14:30:00,12.82,12.85,12.81,12.83,25978.0,12.82,12.85,12.81,12.83,25978.0
2017-08-16 15:00:00,12.84,12.84,12.81,12.83,29615.0,12.84,12.84,12.81,12.83,29615.0
2017-08-16 15:30:00,12.83,12.85,12.82,12.85,221037.0,12.83,12.85,12.82,12.85,221037.0
2017-08-17 09:30:00,12.79,12.92,12.79,12.88,30363.0,12.79,12.92,12.79,12.88,30363.0
2017-08-17 10:00:00,12.88,12.94,12.77,12.78,26940.0,12.88,12.94,12.77,12.78,26940.0
2017-08-17 10:30:00,12.79,12.92,12.79,12.88,37568.0,12.79,12.92,12.79,12.88,37568.0
2017-08-17 11:00:00,12.88,12.92,12.88,12.9,13900.0,12.88,12.92,12.88,12.9,13900.0
2017-08-17 11:30:00,12.89,12.92,12.88,12.9,14040.0,12.89,12.92,12.88,12.9,14040.0
2017-08-17 12:00:00,12.9,12.9,12.81,12.83,20528.0,12.9,12.9,12.81,12.83,20528.0
2017-08-17 12:30:00,12.84,12.84,12.78,12.8,26084.0,12.84,12.84,12.78,12.8,26084.0
2017-08-17 13:00:00,12.79,12.84,12.77,12.8,34305.0,12.79,12.84,12.77,12.8,34305.0
2017-08-17 13:30:00,12.79,12.83,12.79,12.83,16945.0,12.79,12.83,12.79,12.83,16945.0
2017-08-17 14:00:00,12.83,12.83,12.76,12.79,22788.0,12.83,12.83,12.76,12.79,22788.0
2017-08-17 14:30:00,12.79,12.83,12.78,12.81,26985.0,12.79,12.83,12.78,12.81,26985.0
2017-08-17 15:00:00,12.81,12.81,12.75,12.78,36205.0,12.81,12.81,12.75,12.78,36205.0
2017-08-17 15:30:00,12.77,12.78,12.67,12.69,126865.0,12.77,12.78,12.67,12.69,126865.0
2017-08-18 09:30:00,12.62,12.74,12.62,12.65,80835.0,12.62,12.74,12.62,12.65,80835.0
2017-08-18 10:00:00,12.64,12.7,12.62,12.7,35790.0,12.64,12.7,12.62,12.7,35790.0
2017-08-18 10:30:00,12.7,12.71,12.69,12.71,20382.0,12.7,12.71,12.69,12.71,20382.0
2017-08-18 11:00:00,12.71,12.72,12.67,12.71,17203.0,12.71,12.72,12.67,12.71,17203.0
2017-08-18 11:30:00,12.71,12.71,12.69,12.71,13845.0,12.71,12.71,12.69,12.71,13845.0
2017-08-18 12:00:00,12.7,12.71,12.66,12.69,22038.0,12.7,12.71,12.66,12.69,22038.0
2017-08-18 12:30:00,12.69,12.71,12.67,12.69,15509.0,12.69,12.71,12.67,12.69,15509.0
2017-08-18 13:00:00,12.69,12.7,12.69,12.7,8400.0,12.69,12.7,12.69,12.7,8400.0
2017-08-18 13:30:00,12.69,12.7,12.66,12.67,13724.0,12.69,12.7,12.66,12.67,13724.0
2017-08-18 14:00:00,12.67,12.7,12.66,12.7,17897.0,12.67,12.7,12.66,12.7,17897.0
2017-08-18 14:30:00,12.69,12.7,12.69,12.69,7037.0,12.69,12.7,12.69,12.69,7037.0
2017-08-18 15:00:00,12.69,12.7,12.64,12.64,46236.0,12.69,12.7,12.64,12.64,46236.0
2017-08-18 15:30:00,12.65,12.68,12.62,12.63,110736.0,12.65,12.68,12.62,12.63,110736.0
2017-08-21 09:30:00,12.63,12.66,12.59,12.62,37848.0,12.63,12.66,12.59,12.62,37848.0
2017-08-21 10:00:00,12.61,12.63,12.57,12.6,34989.0,12.61,12.63,12.57,12.6,34989.0
2017-08-21 10:30:00,12.6,12.66,12.59,12.65,33948.0,12.6,12.66,12.59,12.65,33948.0
2017-08-21 11:00:00,12.65,12.67,12.63,12.67,16873.0,12.65,12.67,12.63,12.67,16873.0
2017-08-21 11:30:00,12.67,12.68,12.65,12.65,7720.0,12.67,12.68,12.65,12.65,7720.0
2017-08-21 12:00:00,12.66,12.66,12.61,12.63,11139.0,12.66,12.66,12.61,12.63,11139.0
2017-08-21 12:30:00,12.62,12.63,12.62,12.62,4300.0,12.62,12.63,12.62,12.62,4300.0
2017-08-21 13:00:00,12.62,12.64,12.6,12.64,22691.0,12.62,12.64,12.6,12.64,22691.0
2017-08-21 13:30:00,12.64,12.64,12.62,12.63,11485.0,12.64,12.64,12.62,12.63,11485.0
2017-08-21 14:00:00,12.64,12.64,12.61,12.61,15812.0,12.64,12.64,12.61,12.61,15812.0
2017-08-21 14:30:00,12.62,12.63,12.6,12.6,14146.0,12.62,12.63,12.6,12.6,14146.0
2017-08-21 15:00:00,12.6,12.62,12.6,12.61,44799.0,12.6,12.62,12.6,12.61,44799.0
2017-08-21 15:30:00,12.61,12.63,12.59,12.61,63192.0,12.61,12.63,12.59,12.61,63192.0
2017-08-22 09:30:00,12.65,12.7,12.65,12.65,18854.0,12.65,12.7,12.65,12.65,18854.0
2017-08-22 10:00:00,12.66,12.67,12.65,12.65,7100.0,12.66,12.67,12.65,12.65,7100.0
2017-08-22 10:30:00,12.66,12.66,12.65,12.66,4629.0,12.66,12.66,12.65,12.66,4629.0
2017-08-22 11:00:00,12.66,12.67,12.64,12.65,8300.0,12.66,12.67,12.64,12.65,8300.0
2017-08-22 11:30:00,12.64,12.67,12.64,12.64,10022.0,12.64,12.67,12.64,12.64,10022.0
2017-08-22 12:00:00,12.65,12.66,12.64,12.66,9177.0,12.65,12.66,12.64,12.66,9177.0
2017-08-22 12:30:00,12.65,12.66,12.64,12.65,10377.0,12.65,12.66,12.64,12.65,10377.0
2017-08-22 13:00:00,12.65,12.68,12.64,12.68,27372.0,12.65,12.68,12.64,12.68,27372.0
2017-08-22 13:30:00,12.68,12.68,12.67,12.67,3825.0,12.68,12.68,12.67,12.67,3825.0
2017-08-22 14:00:00,12.68,12.69,12.67,12.69,7800.0,12.68,12.69,12.67,12.69,7800.0
2017-08-22 14:30:00,12.69,12.7,12.68,12.7,8866.0,12.69,12.7,12.68,12.7,8866.0
2017-08-22 15:00:00,12.7,12.72,12.69,12.72,12369.0,12.7,12.72,12.69,12.72,12369.0
2017-08-22 15:30:00,12.71,12.73,12.69,12.73,43501.0,12.71,12.73,12.69,12.73,43501.0
2017-08-23 09:30:00,12.63,12.71,12.63,12.65,23938.0,12.63,12.71,12.63,12.65,23938.0
2017-08-23 10:00:00,12.64,12.68,12.61,12.66,20250.0,12.64,12.68,12.61,12.66,20250.0
2017-08-23 10:30:00,12.67,12.7,12.65,12.66,14494.0,12.67,12.7,12.65,12.66,14494.0
2017-08-23 11:00:00,12.66,12.67,12.66,12.67,13171.0,12.66,12.67,12.66,12.67,13171.0
2017-08-23 11:30:00,12.66,12.68,12.66,12.67,13121.0,12.66,12.68,12.66,12.67,13121.0
2017-08-23 12:00:00,12.67,12.68,12.65,12.65,11899.0,12.67,12.68,12.65,12.65,11899.0
2017-08-23 12:30:00,12.65,12.66,12.65,12.65,2500.0,12.65,12.66,12.65,12.65,2500.0
2017-08-23 13:00:00,12.65,12.66,12.61,12.62,30093.0,12.65,12.66,12.61,12.62,30093.0
2017-08-23 13:30:00,12.61,12.62,12.6,12.6,29298.0,12.61,12.62,12.6,12.6,29298.0
2017-08-23 14:00:00,12.61,12.62,12.6,12.62,7338.0,12.61,12.62,12.6,12.62,7338.0
2017-08-23 14:30:00,12.62,12.65,12.61,12.64,20023.0,12.62,12.65,12.61,12.64,20023.0
2017-08-23 15:00:00,12.64,12.65,12.63,12.65,25865.0,12.64,12.65,12.63,12.65,25865.0
2017-08-23 15:30:00,12.64,12.68,12.64,12.66,47906.0,12.64,12.68,12.64,12.66,47906.0
2017-08-24 09:30:00,12.7,12.76,12.7,12.74,21468.0,12.7,12.76,12.7,12.74,21468.0
2017-08-24 10:00:00,12.74,12.83,12.74,12.82,23958.0,12.74,12.83,12.74,12.82,23958.0
2017-08-24 10:30:00,12.82,12.86,12.77,12.79,28499.0,12.82,12.86,12.77,12.79,28499.0
2017-08-24 11:00:00,12.79,12.79,12.72,12.75,14963.0,12.79,12.79,12.72,12.75,14963.0
2017-08-24 11:30:00,12.76,12.78,12.75,12.75,8803.0,12.76,12.78,12.75,12.75,8803.0
2017-08-24 12:00:00,12.76,12.77,12.75,12.77,3390.0,12.76,12.77,12.75,12.77,3390.0
2017-08-24 12:30:00,12.76,12.77,12.73,12.75,12372.0,12.76,12.77,12.73,12.75,12372.0
2017-08-24 13:00:00,12.75,12.76,12.74,12.75,5854.0,12.75,12.76,12.74,12.75,5854.0
2017-08-24 13:30:00,12.76,12.76,12.69,12.69,11164.0,12.76,12.76,12.69,12.69,11164.0
2017-08-24 14:00:00,12.7,12.73,12.69,12.72,9066.0,12.7,12.73,12.69,12.72,9066.0
2017-08-24 14:30:00,12.73,12.76,12.71,12.76,12673.0,12.73,12.76,12.71,12.76,12673.0
2017-08-24 15:00:00,12.76,12.78,12.75,12.77,23882.0,12.76,12.78,12.75,12.77,23882.0
2017-08-24 15:30:00,12.78,12.78,12.73,12.74,52699.0,12.78,12.78,12.73,12.74,52699.0
2017-08-25 09:30:00,12.8,12.83,12.73,12.8,41604.0,12.8,12.83,12.73,12.8,41604.0
2017-08-25 10:00:00,12.8,12.82,12.77,12.82,18381.0,12.8,12.82,12.77,12.82,18381.0
2017-08-25 10:30:00,12.82,12.85,12.78,12.81,19494.0,12.82,12.85,12.78,12.81,19494.0
2017-08-25 11:00:00,12.8,12.81,12.76,12.76,15115.0,12.8,12.81,12.76,12.76,15115.0
2017-08-25 11:30:00,12.76,12.79,12.73,12.76,8500.0,12.76,12.79,12.73,12.76,8500.0
2017-08-25 12:00:00,12.77,12.78,12.76,12.76,5800.0,12.77,12.78,12.76,12.76,5800.0
2017-08-25 12:30:00,12.77,12.77,12.75,12.76,4784.0,12.77,12.77,12.75,12.76,4784.0
2017-08-25 13:00:00,12.76,12.76,12.75,12.76,5500.0,12.76,12.76,12.75,12.76,5500.0
2017-08-25 13:30:00,12.76,12.76,12.74,12.75,6120.0,12.76,12.76,12.74,12.75,6120.0
2017-08-25 14:00:00,12.76,12.79,12.75,12.79,7760.0,12.76,12.79,12.75,12.79,7760.0
2017-08-25 14:30:00,12.79,12.79,12.78,12.78,3490.0,12.79,12.79,12.78,12.78,3490.0
2017-08-25 15:00:00,12.78,12.79,12.72,12.76,39036.0,12.78,12.79,12.72,12.76,39036.0
2017-08-25 15:30:00,12.76,12.78,12.74,12.76,51357.0,12.76,12.78,12.74,12.76,51357.0
2017-08-28 09:30:00,12.8,12.83,12.77,12.8,15811.0,12.8,12.83,12.77,12.8,15811.0
2017-08-28 10:00:00,12.81,12.82,12.73,12.73,13473.0,12.81,12.82,12.73,12.73,13473.0
2017-08-28 10:30:00,12.73,12.79,12.73,12.79,10204.0,12.73,12.79,12.73,12.79,10204.0
2017-08-28 11:00:00,12.79,12.79,12.78,12.79,3600.0,12.79,12.79,12.78,12.79,3600.0
2017-08-28 11:30:00,12.78,12.79,12.76,12.79,13155.0,12.78,12.79,12.76,12.79,13155.0
2017-08-28 12:00:00,12.79,12.81,12.78,12.78,7592.0,12.79,12.81,12.78,12.78,7592.0
2017-08-28 12:30:00,12.78,12.8,12.78,12.8,6165.0,12.78,12.8,12.78,12.8,6165.0
2017-08-28 13:00:00,12.8,12.81,12.79,12.79,6690.0,12.8,12.81,12.79,12.79,6690.0
2017-08-28 13:30:00,12.8,12.81,12.79,12.8,8193.0,12.8,12.81,12.79,12.8,8193.0
2017-08-28 14:00:00,12.8,12.81,12.8,12.81,3178.0,12.8,12.81,12.8,12.81,3178.0
2017-08-28 14:30:00,12.8,12.82,12.8,12.81,9284.0,12.8,12.82,12.8,12.81,9284.0
2017-08-28 15:00:00,12.82,12.82,12.81,12.82,7098.0,12.82,12.82,12.81,12.82,7098.0
2017-08-28 15:30:00,12.82,12.83,12.79,12.82,64860.0,12.82,12.83,12.79,12.82,64860.0
2017-08-29 09:30:00,12.72,12.79,12.69,12.77,28131.0,12.72,12.79,12.69,12.77,28131.0
2017-08-29 10:00:00,12.78,12.8,12.75,12.79,17648.0,12.78,12.8,12.75,12.79,17648.0
2017-08-29 10:30:00,12.79,12.81,12.78,12.78,19531.0,12.79,12.81,12.78,12.78,19531.0
2017-08-29 11:00:00,12.78,12.78,12.74,12.74,13214.0,12.78,12.78,12.74,12.74,13214.0
2017-08-29 11:30:00,12.75,12.78,12.74,12.76,19608.0,12.75,12.78,12.74,12.76,19608.0
2017-08-29 12:00:00,12.75,12.81,12.75,12.79,14597.0,12.75,12.81,12.75,12.79,14597.0
2017-08-29 12:30:00,12.79,12.82,12.78,12.81,18221.0,12.79,12.82,12.78,12.81,18221.0
2017-08-29 13:00:00,12.82,12.83,12.8,12.83,13415.0,12.82,12.83,12.8,12.83,13415.0
2017-08-29 13:30:00,12.82,12.83,12.79,12.83,13696.0,12.82,12.83,12.79,12.83,13696.0
2017-08-29 14:00:00,12.83,12.83,12.8,12.8,6279.0,12.83,12.83,12.8,12.8,6279.0
2017-08-29 14:30:00,12.81,12.85,12.8,12.85,9617.0,12.81,12.85,12.8,12.85,9617.0
2017-08-29 15:00:00,12.85,12.9,12.84,12.88,33240.0,12.85,12.9,12.84,12.88,33240.0
2017-08-29 15:30:00,12.88,12.89,12.87,12.87,65411.0,12.88,12.89,12.87,12.87,65411.0
2017-08-30 09:30:00,12.87,12.93,12.85,12.93,10779.0,12.87,12.93,12.85,12.93,10779.0
2017-08-30 10:00:00,12.92,12.94,12.9,12.9,22729.0,12.92,12.94,12.9,12.9,22729.0
2017-08-30 10:30:00,12.89,12.9,12.85,12.9,10958.0,12.89,12.9,12.85,12.9,10958.0
2017-08-30 11:00:00,12.9,12.9,12.89,12.89,2200.0,12.9,12.9,12.89,12.89,2200.0
2017-08-30 11:30:00,12.89,12.9,12.84,12.84,11509.0,12.89,12.9,12.84,12.84,11509.0
2017-08-30 12:00:00,12.84,12.85,12.83,12.84,6523.0,12.84,12.85,12.83,12.84,6523.0
2017-08-30 12:30:00,12.84,12.86,12.83,12.86,12154.0,12.84,12.86,12.83,12.86,12154.0
2017-08-30 13:00:00,12.86,12.89,12.86,12.89,7585.0,12.86,12.89,12.86,12.89,7585.0
2017-08-30 13:30:00,12.89,12.89,12.86,12.88,16799.0,12.89,12.89,12.86,12.88,16799.0
2017-08-30 14:00:00,12.89,12.89,12.86,12.89,11477.0,12.89,12.89,12.86,12.89,11477.0
2017-08-30 14:30:00,12.89,12.92,12.87,12.92,16873.0,12.89,12.92,12.87,12.92,16873.0
2017-08-30 15:00:00,12.92,12.95,12.9,12.95,24525.0,12.92,12.95,12.9,12.95,24525.0
2017-08-30 15:30:00,12.95,12.95,12.91,12.95,88690.0,12.95,12.95,12.91,12.95,88690.0
2017-08-31 09:30:00,12.96,13.0,12.93,12.99,27854.0,12.96,13.0,12.93,12.99,27854.0
2017-08-31 10:00:00,12.98,12.99,12.95,12.96,16531.0,12.98,12.99,12.95,12.96,16531.0
2017-08-31 10:30:00,12.95,12.98,12.93,12.97,33267.0,12.95,12.98,12.93,12.97,33267.0
2017-08-31 11:00:00,12.96,13.02,12.95,13.01,38495.0,12.96,13.02,12.95,13.01,38495.0
2017-08-31 11:30:00,13.01,13.08,12.96,13.0,54893.0,13.01,13.08,12.96,13.0,54893.0
2017-08-31 12:00:00,12.99,13.02,12.98,13.01,14914.0,12.99,13.02,12.98,13.01,14914.0
2017-08-31 12:30:00,13.0,13.01,12.93,12.97,25021.0,13.0,13.01,12.93,12.97,25021.0
2017-08-31 13:00:00,12.97,12.98,12.95,12.95,9726.0,12.97,12.98,12.95,12.95,9726.0
2017-08-31 13:30:00,12.96,12.97,12.94,12.96,9697.0,12.96,12.97,12.94,12.96,9697.0
2017-08-31 14:00:00,12.96,12.96,12.92,12.93,9600.0,12.96,12.96,12.92,12.93,9600.0
2017-08-31 14:30:00,12.92,12.96,12.92,12.96,7900.0,12.92,12.96,12.92,12.96,7900.0
2017-08-31 15:00:00,12.95,12.96,12.95,12.95,5665.0,12.95,12.96,12.95,12.95,5665.0
2017-08-31 15:30:00,12.96,12.98,12.94,12.97,96260.0,12.96,12.98,12.94,12.97,96260.0
2017-09-01 09:30:00,13.0,13.05,12.98,13.04,20211.0,13.0,13.05,12.98,13.04,20211.0
2017-09-01 10:00:00,13.03,13.09,13.02,13.09,36925.0,13.03,13.09,13.02,13.09,36925.0
2017-09-01 10:30:00,13.09,13.09,13.04,13.05,28676.0,13.09,13.09,13.04,13.05,28676.0
2017-09-01 11:00:00,13.05,13.06,13.03,13.06,16498.0,13.05,13.06,13.03,13.06,16498.0
2017-09-01 11:30:00,13.06,13.1,13.05,13.07,20580.0,13.06,13.1,13.05,13.07,20580.0
2017-09-01 12:00:00,13.06,13.07,13.05,13.06,7239.0,13.06,13.07,13.05,13.06,7239.0
2017-09-01 12:30:00,13.06,13.08,13.04,13.08,32319.0,13.06,13.08,13.04,13.08,32319.0
2017-09-01 13:00:00,13.08,13.08,13.05,13.07,10816.0,13.08,13.08,13.05,13.07,10816.0
2017-09-01 13:30:00,13.07,13.08,13.06,13.08,16293.0,13.07,13.08,13.06,13.08,16293.0
2017-09-01 14:00:00,13.08,13.12,13.06,13.12,32711.0,13.08,13.12,13.06,13.12,32711.0
2017-09-01 14:30:00,13.12,13.13,13.11,13.13,8940.0,13.12,13.13,13.11,13.13,8940.0
2017-09-01 15:00:00,13.13,13.15,13.1,13.14,30138.0,13.13,13.15,13.1,13.14,30138.0
2017-09-01 15:30:00,13.15,13.2,13.14,13.16,244427.0,13.15,13.2,13.14,13.16,244427.0
2017-09-05 09:30:00,13.11,13.19,13.07,13.18,58238.0,13.11,13.19,13.07,13.18,58238.0
2017-09-05 10:00:00,13.18,13.18,13.12,13.12,27940.0,13.18,13.18,13.12,13.12,27940.0
2017-09-05 10:30:00,13.12,13.13,13.1,13.1,25866.0,13.12,13.13,13.1,13.1,25866.0
2017-09-05 11:00:00,13.11,13.15,13.03,13.15,78883.0,13.11,13.15,13.03,13.15,78883.0
2017-09-05 11:30:00,13.15,13.17,13.13,13.14,17015.0,13.15,13.17,13.13,13.14,17015.0
2017-09-05 12:00:00,13.14,13.14,13.05,13.05,19795.0,13.14,13.14,13.05,13.05,19795.0
2017-09-05 12:30:00,13.05,13.06,13.02,13.04,20190.0,13.05,13.06,13.02,13.04,20190.0
2017-09-05 13:00:00,13.04,13.04,12.99,13.0,12821.0,13.04,13.04,12.99,13.0,12821.0
2017-09-05 13:30:00,13.0,13.07,12.98,13.07,19367.0,13.0,13.07,12.98,13.07,19367.0
2017-09-05 14:00:00,13.07,13.07,13.01,13.05,16837.0,13.07,13.07,13.01,13.05,16837.0
2017-09-05 14:30:00,13.05,13.06,13.04,13.04,16713.0,13.05,13.06,13.04,13.04,16713.0
2017-09-05 15:00:00,13.05,13.08,13.04,13.08,34311.0,13.05,13.08,13.04,13.08,34311.0
2017-09-05 15:30:00,13.08,13.09,13.01,13.05,62913.0,13.08,13.09,13.01,13.05,62913.0
2017-09-06 09:30:00,13.04,13.13,13.02,13.13,31955.0,13.04,13.13,13.02,13.13,31955.0
2017-09-06 10:00:00,13.13,13.15,13.09,13.1,14196.0,13.13,13.15,13.09,13.1,14196.0
2017-09-06 10:30:00,13.09,13.12,13.08,13.11,13470.0,13.09,13.12,13.08,13.11,13470.0
2017-09-06 11:00:00,13.11,13.12,13.06,13.11,14327.0,13.11,13.12,13.06,13.11,14327.0
2017-09-06 11:30:00,13.11,13.14,13.11,13.12,13400.0,13.11,13.14,13.11,13.12,13400.0
2017-09-06 12:00:00,13.13,13.14,13.13,13.14,12877.0,13.13,13.14,13.13,13.14,12877.0
2017-09-06 12:30:00,13.14,13.15,13.13,13.14,15843.0,13.14,13.15,13.13,13.14,15843.0
2017-09-06 13:00:00,13.15,13.19,13.14,13.17,22380.0,13.15,13.19,13.14,13.17,22380.0
2017-09-06 13:30:00,13.17,13.18,13.16,13.16,16981.0,13.17,13.18,13.16,13.16,16981.0
2017-09-06 14:00:00,13.16,13.17,13.12,13.15,48293.0,13.16,13.17,13.12,13.15,48293.0
2017-09-06 14:30:00,13.15,13.15,13.1,13.1,46778.0,13.15,13.15,13.1,13.1,46778.0
2017-09-06 15:00:00,13.09,13.11,13.08,13.09,55033.0,13.09,13.11,13.08,13.09,55033.0
2017-09-06 15:30:00,13.09,13.09,13.06,13.06,67718.0,13.09,13.09,13.06,13.06,67718.0
2017-09-07 09:30:00,13.03,13.06,13.02,13.03,28937.0,13.03,13.06,13.02,13.03,28937.0
2017-09-07 10:00:00,13.03,13.07,13.0,13.06,27414.0,13.03,13.07,13.0,13.06,27414.0
2017-09-07 10:30:00,13.07,13.08,13.04,13.05,80795.0,13.07,13.08,13.04,13.05,80795.0
2017-09-07 11:00:00,13.05,13.05,13.0,13.0,20475.0,13.05,13.05,13.0,13.0,20475.0
2017-09-07 11:30:00,13.01,13.03,12.99,13.03,14179.0,13.01,13.03,12.99,13.03,14179.0
2017-09-07 12:00:00,13.02,13.03,12.95,13.0,46149.0,13.02,13.03,12.95,13.0,46149.0
2017-09-07 12:30:00,13.0,13.0,12.86,12.91,128754.0,13.0,13.0,12.86,12.91,128754.0
2017-09-07 13:00:00,12.9,12.9,12.89,12.89,25756.0,12.9,12.9,12.89,12.89,25756.0
2017-09-07 13:30:00,12.9,12.9,12.88,12.88,10991.0,12.9,12.9,12.88,12.88,10991.0
2017-09-07 14:00:00,12.89,12.9,12.88,12.89,18346.0,12.89,12.9,12.88,12.89,18346.0
2017-09-07 14:30:00,12.9,12.9,12.89,12.89,40102.0,12.9,12.9,12.89,12.89,40102.0
2017-09-07 15:00:00,12.89,12.89,12.87,12.88,33882.0,12.89,12.89,12.87,12.88,33882.0
2017-09-07 15:30:00,12.88,12.89,12.85,12.86,140290.0,12.88,12.89,12.85,12.86,140290.0
2017-09-08 09:30:00,12.88,12.88,12.81,12.85,53319.0,12.88,12.88,12.81,12.85,53319.0
2017-09-08 10:00:00,12.85,12.88,12.85,12.87,28842.0,12.85,12.88,12.85,12.87,28842.0
2017-09-08 10:30:00,12.88,12.93,12.86,12.93,71686.0,12.88,12.93,12.86,12.93,71686.0
2017-09-08 11:00:00,12.93,12.93,12.9,12.92,26270.0,12.93,12.93,12.9,12.92,26270.0
2017-09-08 11:30:00,12.92,12.93,12.9,12.91,12756.0,12.92,12.93,12.9,12.91,12756.0
2017-09-08 12:00:00,12.91,12.91,12.88,12.88,16785.0,12.91,12.91,12.88,12.88,16785.0
2017-09-08 12:30:00,12.88,12.89,12.88,12.88,19481.0,12.88,12.89,12.88,12.88,19481.0
2017-09-08 13:00:00,12.88,12.9,12.87,12.89,79824.0,12.88,12.9,12.87,12.89,79824.0
2017-09-08 13:30:00,12.9,12.9,12.87,12.88,30407.0,12.9,12.9,12.87,12.88,30407.0
2017-09-08 14:00:00,12.87,12.88,12.87,12.88,18039.0,12.87,12.88,12.87,12.88,18039.0
2017-09-08 14:30:00,12.87,12.88,12.86,12.86,26389.0,12.87,12.88,12.86,12.86,26389.0
2017-09-08 15:00:00,12.87,12.89,12.86,12.88,47072.0,12.87,12.89,12.86,12.88,47072.0
2017-09-08 15:30:00,12.88,12.9,12.84,12.87,305582.0,12.88,12.9,12.84,12.87,305582.0
2017-09-11 09:30:00,12.91,13.03,12.87,13.03,44297.0,12.91,13.03,12.87,13.03,44297.0
2017-09-11 10:00:00,13.04,13.09,13.04,13.08,19780.0,13.04,13.09,13.04,13.08,19780.0
2017-09-11 10:30:00,13.08,13.08,13.05,13.06,13415.0,13.08,13.08,13.05,13.06,13415.0
2017-09-11 11:00:00,13.06,13.11,13.04,13.1,32059.0,13.06,13.11,13.04,13.1,32059.0
2017-09-11 11:30:00,13.1,13.12,13.08,13.1,16308.0,13.1,13.12,13.08,13.1,16308.0
2017-09-11 12:00:00,13.1,13.11,13.09,13.1,6000.0,13.1,13.11,13.09,13.1,6000.0
2017-09-11 12:30:00,13.11,13.14,13.1,13.13,18157.0,13.11,13.14,13.1,13.13,18157.0
2017-09-11 13:00:00,13.13,13.15,13.13,13.13,26365.0,13.13,13.15,13.13,13.13,26365.0
2017-09-11 13:30:00,13.13,13.15,13.13,13.15,16094.0,13.13,13.15,13.13,13.15,16094.0
2017-09-11 14:00:00,13.15,13.16,13.14,13.15,29108.0,13.15,13.16,13.14,13.15,29108.0
2017-09-11 14:30:00,13.15,13.15,13.1,13.11,48802.0,13.15,13.15,13.1,13.11,48802.0
2017-09-11 15:00:00,13.11,13.12,13.1,13.1,39335.0,13.11,13.12,13.1,13.1,39335.0
2017-09-11 15:30:00,13.1,13.11,13.04,13.04,167604.0,13.1,13.11,13.04,13.04,167604.0
2017-09-12 09:30:00,13.05,13.15,13.04,13.14,24197.0,13.05,13.15,13.04,13.14,24197.0
2017-09-12 10:00:00,13.14,13.18,13.13,13.17,29577.0,13.14,13.18,13.13,13.17,29577.0
2017-09-12 10:30:00,13.16,13.18,13.15,13.18,23346.0,13.16,13.18,13.15,13.18,23346.0
2017-09-12 11:00:00,13.18,13.2,13.17,13.19,21130.0,13.18,13.2,13.17,13.19,21130.0
2017-09-12 11:30:00,13.2,13.21,13.18,13.19,15569.0,13.2,13.21,13.18,13.19,15569.0
2017-09-12 12:00:00,13.19,13.19,13.14,13.14,19778.0,13.19,13.19,13.14,13.14,19778.0
2017-09-12 12:30:00,13.15,13.18,13.14,13.18,21875.0,13.15,13.18,13.14,13.18,21875.0
2017-09-12 13:00:00,13.18,13.18,13.14,13.16,44935.0,13.18,13.18,13.14,13.16,44935.0
2017-09-12 13:30:00,13.16,13.18,13.15,13.17,25167.0,13.16,13.18,13.15,13.17,25167.0
2017-09-12 14:00:00,13.17,13.18,13.16,13.17,18069.0,13.17,13.18,13.16,13.17,18069.0
2017-09-12 14:30:00,13.17,13.18,13.16,13.17,16900.0,13.17,13.18,13.16,13.17,16900.0
2017-09-12 15:00:00,13.17,13.17,13.12,13.17,122014.0,13.17,13.17,13.12,13.17,122014.0
2017-09-12 15:30:00,13.17,13.18,13.15,13.15,109991.0,13.17,13.18,13.15,13.15,109991.0
2017-09-13 09:30:00,13.16,13.16,13.1,13.14,31099.0,13.16,13.16,13.1,13.14,31099.0
2017-09-13 10:00:00,13.15,13.18,13.13,13.18,37875.0,13.15,13.18,13.13,13.18,37875.0
2017-09-13 10:30:00,13.18,13.19,13.17,13.18,31725.0,13.18,13.19,13.17,13.18,31725.0
2017-09-13 11:00:00,13.18,13.19,13.16,13.18,36126.0,13.18,13.19,13.16,13.18,36126.0
2017-09-13 11:30:00,13.17,13.18,13.11,13.13,15276.0,13.17,13.18,13.11,13.13,15276.0
2017-09-13 12:00:00,13.14,13.17,13.14,13.16,13998.0,13.14,13.17,13.14,13.16,13998.0
2017-09-13 12:30:00,13.17,13.18,13.15,13.16,22239.0,13.17,13.18,13.15,13.16,22239.0
2017-09-13 13:00:00,13.16,13.18,13.15,13.17,9050.0,13.16,13.18,13.15,13.17,9050.0
2017-09-13 13:30:00,13.17,13.17,13.15,13.16,16280.0,13.17,13.17,13.15,13.16,16280.0
2017-09-13 14:00:00,13.16,13.17,13.15,13.16,22407.0,13.16,13.17,13.15,13.16,22407.0
2017-09-13 14:30:00,13.17,13.17,13.15,13.16,27097.0,13.17,13.17,13.15,13.16,27097.0
2017-09-13 15:00:00,13.16,13.17,13.14,13.15,41485.0,13.16,13.17,13.14,13.15,41485.0
2017-09-13 15:30:00,13.15,13.16,13.14,13.16,96358.0,13.15,13.16,13.14,13.16,96358.0
2017-09-14 09:30:00,13.13,13.16,13.11,13.12,31972.0,13.13,13.16,13.11,13.12,31972.0
2017-09-14 10:00:00,13.13,13.15,13.09,13.13,41666.0,13.13,13.15,13.09,13.13,41666.0
2017-09-14 10:30:00,13.13,13.15,13.11,13.13,26154.0,13.13,13.15,13.11,13.13,26154.0
2017-09-14 11:00:00,13.14,13.16,13.12,13.12,28189.0,13.14,13.16,13.12,13.12,28189.0
2017-09-14 11:30:00,13.12,13.12,13.09,13.09,22946.0,13.12,13.12,13.09,13.09,22946.0
2017-09-14 12:00:00,13.09,13.11,13.09,13.1,20202.0,13.09,13.11,13.09,13.1,20202.0
2017-09-14 12:30:00,13.1,13.11,13.09,13.1,22057.0,13.1,13.11,13.09,13.1,22057.0
2017-09-14 13:00:00,13.1,13.1,13.08,13.1,32233.0,13.1,13.1,13.08,13.1,32233.0
2017-09-14 13:30:00,13.1,13.11,13.08,13.11,27122.0,13.1,13.11,13.08,13.11,27122.0
2017-09-14 14:00:00,13.11,13.15,13.1,13.13,88577.0,13.11,13.15,13.1,13.13,88577.0
2017-09-14 14:30:00,13.13,13.15,13.11,13.15,37194.0,13.13,13.15,13.11,13.15,37194.0
2017-09-14 15:00:00,13.15,13.15,13.12,13.13,39287.0,13.15,13.15,13.12,13.13,39287.0
2017-09-14 15:30:00,13.13,13.15,13.11,13.15,173816.0,13.13,13.15,13.11,13.15,173816.0
2017-09-15 09:30:00,13.18,13.2,13.1,13.18,321916.0,13.18,13.2,13.1,13.18,321916.0
2017-09-15 10:00:00,13.19,13.24,13.17,13.24,73886.0,13.19,13.24,13.17,13.24,73886.0
2017-09-15 10:30:00,13.24,13.34,13.22,13.32,68334.0,13.24,13.34,13.22,13.32,68334.0
2017-09-15 11:00:00,13.33,13.38,13.32,13.38,46952.0,13.33,13.38,13.32,13.38,46952.0
2017-09-15 11:30:00,13.38,13.38,13.35,13.38,47941.0,13.38,13.38,13.35,13.38,47941.0
2017-09-15 12:00:00,13.38,13.4,13.36,13.4,31286.0,13.38,13.4,13.36,13.4,31286.0
2017-09-15 12:30:00,13.4,13.4,13.38,13.4,25865.0,13.4,13.4,13.38,13.4,25865.0
2017-09-15 13:00:00,13.4,13.43,13.4,13.42,30816.0,13.4,13.43,13.4,13.42,30816.0
2017-09-15 13:30:00,13.41,13.42,13.39,13.4,25219.0,13.41,13.42,13.39,13.4,25219.0
2017-09-15 14:00:00,13.41,13.44,13.4,13.44,27733.0,13.41,13.44,13.4,13.44,27733.0
2017-09-15 14:30:00,13.44,13.45,13.43,13.44,26861.0,13.44,13.45,13.43,13.44,26861.0
2017-09-15 15:00:00,13.43,13.44,13.38,13.38,56645.0,13.43,13.44,13.38,13.38,56645.0
2017-09-15 15:30:00,13.38,13.4,13.35,13.38,191005.0,13.38,13.4,13.35,13.38,191005.0
2017-09-18 09:30:00,13.45,13.46,13.36,13.42,67097.0,13.45,13.46,13.36,13.42,67097.0
2017-09-18 10:00:00,13.43,13.46,13.39,13.43,47015.0,13.43,13.46,13.39,13.43,47015.0
2017-09-18 10:30:00,13.43,13.44,13.4,13.41,26420.0,13.43,13.44,13.4,13.41,26420.0
2017-09-18 11:00:00,13.41,13.48,13.4,13.48,51673.0,13.41,13.48,13.4,13.48,51673.0
2017-09-18 11:30:00,13.48,13.49,13.43,13.46,83899.0,13.48,13.49,13.43,13.46,83899.0
2017-09-18 12:00:00,13.46,13.52,13.45,13.49,95162.0,13.46,13.52,13.45,13.49,95162.0
2017-09-18 12:30:00,13.49,13.55,13.48,13.54,32376.0,13.49,13.55,13.48,13.54,32376.0
2017-09-18 13:00:00,13.54,13.58,13.54,13.57,50868.0,13.54,13.58,13.54,13.57,50868.0
2017-09-18 13:30:00,13.57,13.59,13.56,13.59,33548.0,13.57,13.59,13.56,13.59,33548.0
2017-09-18 14:00:00,13.59,13.6,13.56,13.56,37929.0,13.59,13.6,13.56,13.56,37929.0
2017-09-18 14:30:00,13.57,13.6,13.55,13.59,94717.0,13.57,13.6,13.55,13.59,94717.0
2017-09-18 15:00:00,13.59,13.59,13.53,13.53,37183.0,13.59,13.59,13.53,13.53,37183.0
2017-09-18 15:30:00,13.54,13.56,13.51,13.51,116850.0,13.54,13.56,13.51,13.51,116850.0
2017-09-19 09:30:00,13.59,13.6,13.47,13.48,34126.0,13.59,13.6,13.47,13.48,34126.0
2017-09-19 10:00:00,13.48,13.54,13.48,13.54,26443.0,13.48,13.54,13.48,13.54,26443.0
2017-09-19 10:30:00,13.54,13.56,13.53,13.56,26590.0,13.54,13.56,13.53,13.56,26590.0
2017-09-19 11:00:00,13.56,13.56,13.53,13.54,18448.0,13.56,13.56,13.53,13.54,18448.0
2017-09-19 11:30:00,13.54,13.6,13.54,13.59,129602.0,13.54,13.6,13.54,13.59,129602.0
2017-09-19 12:00:00,13.59,13.64,13.59,13.61,40695.0,13.59,13.64,13.59,13.61,40695.0
2017-09-19 12:30:00,13.62,13.63,13.61,13.63,11618.0,13.62,13.63,13.61,13.63,11618.0
2017-09-19 13:00:00,13.63,13.63,13.6,13.61,17239.0,13.63,13.63,13.6,13.61,17239.0
2017-09-19 13:30:00,13.61,13.63,13.6,13.63,21543.0,13.61,13.63,13.6,13.63,21543.0
2017-09-19 14:00:00,13.63,13.63,13.59,13.6,42189.0,13.63,13.63,13.59,13.6,42189.0
2017-09-19 14:30:00,13.6,13.6,13.57,13.58,20576.0,13.6,13.6,13.57,13.58,20576.0
2017-09-19 15:00:00,13.58,13.58,13.56,13.57,24743.0,13.58,13.58,13.56,13.57,24743.0
2017-09-19 15:30:00,13.57,13.59,13.56,13.59,103640.0,13.57,13.59,13.56,13.59,103640.0
2017-09-20 09:30:00,13.58,13.58,13.49,13.5,38460.0,13.58,13.58,13.49,13.5,38460.0
2017-09-20 10:00:00,13.51,13.51,13.34,13.35,67932.0,13.51,13.51,13.34,13.35,67932.0
2017-09-20 10:30:00,13.35,13.37,13.31,13.32,48467.0,13.35,13.37,13.31,13.32,48467.0
2017-09-20 11:00:00,13.32,13.34,13.27,13.33,54388.0,13.32,13.34,13.27,13.33,54388.0
2017-09-20 11:30:00,13.33,13.35,13.3,13.31,50785.0,13.33,13.35,13.3,13.31,50785.0
2017-09-20 12:00:00,13.32,13.33,13.3,13.31,20353.0,13.32,13.33,13.3,13.31,20353.0
2017-09-20 12:30:00,13.31,13.34,13.3,13.34,16661.0,13.31,13.34,13.3,13.34,16661.0
2017-09-20 13:00:00,13.33,13.34,13.28,13.28,29393.0,13.33,13.34,13.28,13.28,29393.0
2017-09-20 13:30:00,13.29,13.29,13.27,13.27,17556.0,13.29,13.29,13.27,13.27,17556.0
2017-09-20 14:00:00,13.27,13.31,13.23,13.27,71874.0,13.27,13.31,13.23,13.27,71874.0
2017-09-20 14:30:00,13.28,13.33,13.26,13.31,46436.0,13.28,13.33,13.26,13.31,46436.0
2017-09-20 15:00:00,13.32,13.35,13.31,13.33,23742.0,13.32,13.35,13.31,13.33,23742.0
2017-09-20 15:30:00,13.33,13.37,13.32,13.36,132309.0,13.33,13.37,13.32,13.36,132309.0
2017-09-21 09:30:00,13.34,13.41,13.32,13.4,68383.0,13.34,13.41,13.32,13.4,68383.0
2017-09-21 10:00:00,13.4,13.41,13.31,13.32,74499.0,13.4,13.41,13.31,13.32,74499.0
2017-09-21 10:30:00,13.32,13.37,13.31,13.37,52311.0,13.32,13.37,13.31,13.37,52311.0
2017-09-21 11:00:00,13.37,13.4,13.34,13.39,29692.0,13.37,13.4,13.34,13.39,29692.0
2017-09-21 11:30:00,13.38,13.39,13.35,13.36,14720.0,13.38,13.39,13.35,13.36,14720.0
2017-09-21 12:00:00,13.36,13.38,13.35,13.37,14178.0,13.36,13.38,13.35,13.37,14178.0
2017-09-21 12:30:00,13.37,13.38,13.35,13.37,11668.0,13.37,13.38,13.35,13.37,11668.0
2017-09-21 13:00:00,13.37,13.38,13.35,13.36,11334.0,13.37,13.38,13.35,13.36,11334.0
2017-09-21 13:30:00,13.36,13.37,13.34,13.36,12560.0,13.36,13.37,13.34,13.36,12560.0
2017-09-21 14:00:00,13.36,13.38,13.33,13.34,224160.0,13.36,13.38,13.33,13.34,224160.0
2017-09-21 14:30:00,13.35,13.38,13.34,13.35,20771.0,13.35,13.38,13.34,13.35,20771.0
2017-09-21 15:00:00,13.36,13.36,13.33,13.33,19414.0,13.36,13.36,13.33,13.33,19414.0
2017-09-21 15:30:00,13.34,13.35,13.31,13.33,70339.0,13.34,13.35,13.31,13.33,70339.0
2017-09-22 09:30:00,12.86,13.12,12.85,13.03,224922.0,12.86,13.12,12.85,13.03,224922.0
2017-09-22 10:00:00,13.02,13.07,13.0,13.0,75171.0,13.02,13.07,13.0,13.0,75171.0
2017-09-22 10:30:00,13.0,13.05,13.0,13.05,52059.0,13.0,13.05,13.0,13.05,52059.0
2017-09-22 11:00:00,13.04,13.07,13.04,13.06,37086.0,13.04,13.07,13.04,13.06,37086.0
2017-09-22 11:30:00,13.06,13.07,12.98,13.01,41176.0,13.06,13.07,12.98,13.01,41176.0
2017-09-22 12:00:00,13.0,13.01,12.97,12.97,35175.0,13.0,13.01,12.97,12.97,35175.0
2017-09-22 12:30:00,12.97,13.0,12.97,12.99,24297.0,12.97,13.0,12.97,12.99,24297.0
2017-09-22 13:00:00,12.99,13.02,12.96,12.98,48056.0,12.99,13.02,12.96,12.98,48056.0
2017-09-22 13:30:00,12.98,13.0,12.97,13.0,64383.0,12.98,13.0,12.97,13.0,64383.0
2017-09-22 14:00:00,12.99,13.02,12.99,13.01,28785.0,12.99,13.02,12.99,13.01,28785.0
2017-09-22 14:30:00,13.02,13.03,13.01,13.02,25827.0,13.02,13.03,13.01,13.02,25827.0
2017-09-22 15:00:00,13.02,13.03,13.02,13.03,49208.0,13.02,13.03,13.02,13.03,49208.0
2017-09-22 15:30:00,13.02,13.07,13.02,13.04,336967.0,13.02,13.07,13.02,13.04,336967.0
2017-09-25 09:30:00,12.94,13.09,12.92,13.04,61905.0,12.94,13.09,12.92,13.04,61905.0
2017-09-25 10:00:00,13.04,13.1,13.03,13.07,32125.0,13.04,13.1,13.03,13.07,32125.0
2017-09-25 10:30:00,13.06,13.07,12.99,13.0,52506.0,13.06,13.07,12.99,13.0,52506.0
2017-09-25 11:00:00,12.99,13.08,12.97,13.08,38020.0,12.99,13.08,12.97,13.08,38020.0
2017-09-25 11:30:00,13.08,13.08,13.01,13.02,73170.0,13.08,13.08,13.01,13.02,73170.0
2017-09-25 12:00:00,13.01,13.02,12.96,12.98,26005.0,13.01,13.02,12.96,12.98,26005.0
2017-09-25 12:30:00,12.98,13.02,12.97,13.0,33995.0,12.98,13.02,12.97,13.0,33995.0
2017-09-25 13:00:00,13.0,13.02,13.0,13.02,32537.0,13.0,13.02,13.0,13.02,32537.0
2017-09-25 13:30:00,13.02,13.05,13.01,13.01,20753.0,13.02,13.05,13.01,13.01,20753.0
2017-09-25 14:00:00,13.02,13.04,13.0,13.01,25664.0,13.02,13.04,13.0,13.01,25664.0
2017-09-25 14:30:00,13.0,13.02,12.98,13.0,26104.0,13.0,13.02,12.98,13.0,26104.0
2017-09-25 15:00:00,13.0,13.02,12.99,13.01,27979.0,13.0,13.02,12.99,13.01,27979.0
2017-09-25 15:30:00,13.01,13.03,12.99,13.0,92010.0,13.01,13.03,12.99,13.0,92010.0
2017-09-26 09:30:00,13.11,13.14,13.06,13.08,36597.0,13.11,13.14,13.06,13.08,36597.0
2017-09-26 10:00:00,13.08,13.11,13.05,13.09,28146.0,13.08,13.11,13.05,13.09,28146.0
2017-09-26 10:30:00,13.08,13.11,13.08,13.1,15144.0,13.08,13.11,13.08,13.1,15144.0
2017-09-26 11:00:00,13.1,13.12,13.09,13.12,16122.0,13.1,13.12,13.09,13.12,16122.0
2017-09-26 11:30:00,13.12,13.16,13.12,13.16,18627.0,13.12,13.16,13.12,13.16,18627.0
2017-09-26 12:00:00,13.16,13.17,13.12,13.13,22405.0,13.16,13.17,13.12,13.13,22405.0
2017-09-26 12:30:00,13.13,13.13,13.1,13.1,13115.0,13.13,13.13,13.1,13.1,13115.0
2017-09-26 13:00:00,13.1,13.14,13.08,13.14,11974.0,13.1,13.14,13.08,13.14,11974.0
2017-09-26 13:30:00,13.14,13.14,13.1,13.12,24319.0,13.14,13.14,13.1,13.12,24319.0
2017-09-26 14:00:00,13.12,13.13,13.08,13.08,25331.0,13.12,13.13,13.08,13.08,25331.0
2017-09-26 14:30:00,13.08,13.1,13.06,13.08,40713.0,13.08,13.1,13.06,13.08,40713.0
2017-09-26 15:00:00,13.08,13.11,13.06,13.11,28611.0,13.08,13.11,13.06,13.11,28611.0
2017-09-26 15:30:00,13.1,13.15,13.1,13.12,161975.0,13.1,13.15,13.1,13.12,161975.0
2017-09-27 09:30:00,13.21,13.29,13.19,13.19,28645.0,13.21,13.29,13.19,13.19,28645.0
2017-09-27 10:00:00,13.2,13.22,13.17,13.2,14483.0,13.2,13.22,13.17,13.2,14483.0
2017-09-27 10:30:00,13.2,13.2,13.13,13.2,40261.0,13.2,13.2,13.13,13.2,40261.0
2017-09-27 11:00:00,13.2,13.24,13.19,13.23,37926.0,13.2,13.24,13.19,13.23,37926.0
2017-09-27 11:30:00,13.23,13.23,13.21,13.21,14076.0,13.23,13.23,13.21,13.21,14076.0
2017-09-27 12:00:00,13.21,13.23,13.21,13.23,13985.0,13.21,13.23,13.21,13.23,13985.0
2017-09-27 12:30:00,13.23,13.28,13.21,13.28,26160.0,13.23,13.28,13.21,13.28,26160.0
2017-09-27 13:00:00,13.28,13.31,13.28,13.3,30913.0,13.28,13.31,13.28,13.3,30913.0
2017-09-27 13:30:00,13.31,13.41,13.3,13.41,32020.0,13.31,13.41,13.3,13.41,32020.0
2017-09-27 14:00:00,13.41,13.43,13.34,13.36,103441.0,13.41,13.43,13.34,13.36,103441.0
2017-09-27 14:30:00,13.36,13.38,13.34,13.35,46038.0,13.36,13.38,13.34,13.35,46038.0
2017-09-27 15:00:00,13.35,13.4,13.34,13.34,61753.0,13.35,13.4,13.34,13.34,61753.0
2017-09-27 15:30:00,13.35,13.37,13.3,13.33,133975.0,13.35,13.37,13.3,13.33,133975.0
2017-09-28 09:30:00,13.26,13.38,13.26,13.3,77798.0,13.26,13.38,13.26,13.3,77798.0
2017-09-28 10:00:00,13.31,13.33,13.25,13.27,22717.0,13.31,13.33,13.25,13.27,22717.0
2017-09-28 10:30:00,13.27,13.33,13.24,13.3,19927.0,13.27,13.33,13.24,13.3,19927.0
2017-09-28 11:00:00,13.29,13.36,13.28,13.36,23013.0,13.29,13.36,13.28,13.36,23013.0
2017-09-28 11:30:00,13.36,13.4,13.35,13.39,51688.0,13.36,13.4,13.35,13.39,51688.0
2017-09-28 12:00:00,13.39,13.41,13.38,13.4,14040.0,13.39,13.41,13.38,13.4,14040.0
2017-09-28 12:30:00,13.4,13.44,13.39,13.44,25516.0,13.4,13.44,13.39,13.44,25516.0
2017-09-28 13:00:00,13.44,13.44,13.43,13.43,9859.0,13.44,13.44,13.43,13.43,9859.0
2017-09-28 13:30:00,13.43,13.46,13.42,13.45,14340.0,13.43,13.46,13.42,13.45,14340.0
2017-09-28 14:00:00,13.46,13.46,13.45,13.46,9623.0,13.46,13.46,13.45,13.46,9623.0
2017-09-28 14:30:00,13.46,13.46,13.43,13.46,18371.0,13.46,13.46,13.43,13.46,18371.0
2017-09-28 15:00:00,13.46,13.49,13.44,13.47,52459.0,13.46,13.49,13.44,13.47,52459.0
2017-09-28 15:30:00,13.47,13.51,13.46,13.5,120200.0,13.47,13.51,13.46,13.5,120200.0
2017-09-29 09:30:00,13.48,13.52,13.42,13.42,92651.0,13.48,13.52,13.42,13.42,92651.0
2017-09-29 10:00:00,13.42,13.43,13.36,13.36,15239.0,13.42,13.43,13.36,13.36,15239.0
2017-09-29 10:30:00,13.36,13.38,13.35,13.37,7395.0,13.36,13.38,13.35,13.37,7395.0
2017-09-29 11:00:00,13.37,13.44,13.36,13.44,16201.0,13.37,13.44,13.36,13.44,16201.0
2017-09-29 11:30:00,13.45,13.45,13.44,13.45,1515.0,13.45,13.45,13.44,13.45,1515.0
2017-09-29 12:00:00,13.45,13.47,13.44,13.47,8536.0,13.45,13.47,13.44,13.47,8536.0
2017-09-29 12:30:00,13.47,13.47,13.45,13.46,8071.0,13.47,13.47,13.45,13.46,8071.0
2017-09-29 13:00:00,13.45,13.47,13.41,13.43,39132.0,13.45,13.47,13.41,13.43,39132.0
2017-09-29 13:30:00,13.42,13.43,13.39,13.39,34734.0,13.42,13.43,13.39,13.39,34734.0
2017-09-29 14:00:00,13.4,13.4,13.38,13.39,16863.0,13.4,13.4,13.38,13.39,16863.0
2017-09-29 14:30:00,13.39,13.4,13.3,13.37,67438.0,13.39,13.4,13.3,13.37,67438.0
2017-09-29 15:00:00,13.37,13.37,13.35,13.36,24920.0,13.37,13.37,13.35,13.36,24920.0
2017-09-29 15:30:00,13.35,13.38,13.34,13.36,117390.0,13.35,13.38,13.34,13.36,117390.0
2017-10-02 09:30:00,13.34,13.46,13.32,13.45,51467.0,13.34,13.46,13.32,13.45,51467.0
2017-10-02 10:00:00,13.45,13.51,13.45,13.48,23275.0,13.45,13.51,13.45,13.48,23275.0
2017-10-02 10:30:00,13.48,13.51,13.46,13.46,26219.0,13.48,13.51,13.46,13.46,26219.0
2017-10-02 11:00:00,13.46,13.47,13.4,13.43,14969.0,13.46,13.47,13.4,13.43,14969.0
2017-10-02 11:30:00,13.43,13.45,13.41,13.41,17313.0,13.43,13.45,13.41,13.41,17313.0
2017-10-02 12:00:00,13.4,13.44,13.39,13.44,9292.0,13.4,13.44,13.39,13.44,9292.0
2017-10-02 12:30:00,13.44,13.45,13.4,13.45,50730.0,13.44,13.45,13.4,13.45,50730.0
2017-10-02 13:00:00,13.45,13.47,13.44,13.46,12251.0,13.45,13.47,13.44,13.46,12251.0
2017-10-02 13:30:00,13.46,13.46,13.42,13.46,18705.0,13.46,13.46,13.42,13.46,18705.0
2017-10-02 14:00:00,13.46,13.48,13.45,13.46,19789.0,13.46,13.48,13.45,13.46,19789.0
2017-10-02 14:30:00,13.47,13.5,13.46,13.48,29702.0,13.47,13.5,13.46,13.48,29702.0
2017-10-02 15:00:00,13.48,13.5,13.47,13.49,63581.0,13.48,13.5,13.47,13.49,63581.0
2017-10-02 15:30:00,13.5,13.58,13.49,13.58,198528.0,13.5,13.58,13.49,13.58,198528.0
2017-10-03 09:30:00,13.57,13.6,13.56,13.57,46217.0,13.57,13.6,13.56,13.57,46217.0
2017-10-03 10:00:00,13.58,13.62,13.55,13.62,26081.0,13.58,13.62,13.55,13.62,26081.0
2017-10-03 10:30:00,13.62,13.67,13.62,13.65,24675.0,13.62,13.67,13.62,13.65,24675.0
2017-10-03 11:00:00,13.65,13.66,13.62,13.63,10800.0,13.65,13.66,13.62,13.63,10800.0
2017-10-03 11:30:00,13.64,13.64,13.59,13.61,20921.0,13.64,13.64,13.59,13.61,20921.0
2017-10-03 12:00:00,13.62,13.64,13.61,13.63,14028.0,13.62,13.64,13.61,13.63,14028.0
2017-10-03 12:30:00,13.62,13.64,13.6,13.63,25306.0,13.62,13.64,13.6,13.63,25306.0
2017-10-03 13:00:00,13.63,13.64,13.61,13.63,16758.0,13.63,13.64,13.61,13.63,16758.0
2017-10-03 13:30:00,13.62,13.65,13.62,13.63,13888.0,13.62,13.65,13.62,13.63,13888.0
2017-10-03 14:00:00,13.64,13.67,13.63,13.67,19503.0,13.64,13.67,13.63,13.67,19503.0
2017-10-03 14:30:00,13.66,13.67,13.62,13.64,30728.0,13.66,13.67,13.62,13.64,30728.0
2017-10-03 15:00:00,13.65,13.65,13.6,13.65,49958.0,13.65,13.65,13.6,13.65,49958.0
2017-10-03 15:30:00,13.64,13.7,13.63,13.7,150221.0,13.64,13.7,13.63,13.7,150221.0
2017-10-04 09:30:00,13.66,13.69,13.62,13.64,35138.0,13.66,13.69,13.62,13.64,35138.0
2017-10-04 10:00:00,13.64,13.66,13.59,13.61,29850.0,13.64,13.66,13.59,13.61,29850.0
2017-10-04 10:30:00,13.61,13.62,13.59,13.62,11464.0,13.61,13.62,13.59,13.62,11464.0
2017-10-04 11:00:00,13.62,13.67,13.61,13.67,15228.0,13.62,13.67,13.61,13.67,15228.0
2017-10-04 11:30:00,13.68,13.69,13.66,13.66,19502.0,13.68,13.69,13.66,13.66,19502.0
2017-10-04 12:00:00,13.66,13.69,13.66,13.68,9461.0,13.66,13.69,13.66,13.68,9461.0
2017-10-04 12:30:00,13.68,13.69,13.67,13.68,13856.0,13.68,13.69,13.67,13.68,13856.0
2017-10-04 13:00:00,13.69,13.69,13.64,13.66,14015.0,13.69,13.69,13.64,13.66,14015.0
2017-10-04 13:30:00,13.66,13.66,13.6,13.61,14065.0,13.66,13.66,13.6,13.61,14065.0
2017-10-04 14:00:00,13.61,13.63,13.61,13.62,4968.0,13.61,13.63,13.61,13.62,4968.0
2017-10-04 14:30:00,13.62,13.66,13.62,13.66,19167.0,13.62,13.66,13.62,13.66,19167.0
2017-10-04 15:00:00,13.66,13.68,13.65,13.66,19429.0,13.66,13.68,13.65,13.66,19429.0
2017-10-04 15:30:00,13.66,13.69,13.65,13.68,91837.0,13.66,13.69,13.65,13.68,91837.0
2017-10-05 09:30:00,13.75,13.75,13.66,13.67,15891.0,13.75,13.75,13.66,13.67,15891.0
2017-10-05 10:00:00,13.68,13.68,13.67,13.67,5750.0,13.68,13.68,13.67,13.67,5750.0
2017-10-05 10:30:00,13.67,13.68,13.65,13.67,15022.0,13.67,13.68,13.65,13.67,15022.0
2017-10-05 11:00:00,13.67,13.68,13.66,13.68,9165.0,13.67,13.68,13.66,13.68,9165.0
2017-10-05 11:30:00,13.68,13.71,13.67,13.7,10776.0,13.68,13.71,13.67,13.7,10776.0
2017-10-05 12:00:00,13.7,13.72,13.7,13.71,10940.0,13.7,13.72,13.7,13.71,10940.0
2017-10-05 12:30:00,13.72,13.73,13.7,13.71,21216.0,13.72,13.73,13.7,13.71,21216.0
2017-10-05 13:00:00,13.7,13.7,13.66,13.67,7612.0,13.7,13.7,13.66,13.67,7612.0
2017-10-05 13:30:00,13.66,13.68,13.65,13.66,16112.0,13.66,13.68,13.65,13.66,16112.0
2017-10-05 14:00:00,13.67,13.67,13.61,13.63,23111.0,13.67,13.67,13.61,13.63,23111.0
2017-10-05 14:30:00,13.63,13.66,13.63,13.66,18813.0,13.63,13.66,13.63,13.66,18813.0
2017-10-05 15:00:00,13.66,13.66,13.65,13.66,10901.0,13.66,13.66,13.65,13.66,10901.0
2017-10-05 15:30:00,13.66,13.66,13.59,13.62,111232.0,13.66,13.66,13.59,13.62,111232.0
2017-10-06 09:30:00,13.54,13.64,13.54,13.56,33875.0,13.54,13.64,13.54,13.56,33875.0
2017-10-06 10:00:00,13.55,13.57,13.44,13.54,38244.0,13.55,13.57,13.44,13.54,38244.0
2017-10-06 10:30:00,13.54,13.56,13.53,13.56,30473.0,13.54,13.56,13.53,13.56,30473.0
2017-10-06 11:00:00,13.56,13.61,13.55,13.59,28611.0,13.56,13.61,13.55,13.59,28611.0
2017-10-06 11:30:00,13.59,13.59,13.54,13.54,22807.0,13.59,13.59,13.54,13.54,22807.0
2017-10-06 12:00:00,13.54,13.58,13.53,13.58,20756.0,13.54,13.58,13.53,13.58,20756.0
2017-10-06 12:30:00,13.58,13.58,13.53,13.53,23567.0,13.58,13.58,13.53,13.53,23567.0
2017-10-06 13:00:00,13.53,13.54,13.51,13.54,14846.0,13.53,13.54,13.51,13.54,14846.0
2017-10-06 13:30:00,13.53,13.54,13.49,13.49,24880.0,13.53,13.54,13.49,13.49,24880.0
2017-10-06 14:00:00,13.5,13.54,13.49,13.52,12919.0,13.5,13.54,13.49,13.52,12919.0
2017-10-06 14:30:00,13.52,13.54,13.52,13.54,11100.0,13.52,13.54,13.52,13.54,11100.0
2017-10-06 15:00:00,13.54,13.55,13.53,13.54,30481.0,13.54,13.55,13.53,13.54,30481.0
2017-10-06 15:30:00,13.54,13.57,13.54,13.56,89539.0,13.54,13.57,13.54,13.56,89539.0
2017-10-09 09:30:00,13.55,13.67,13.55,13.63,25673.0,13.55,13.67,13.55,13.63,25673.0
2017-10-09 10:00:00,13.64,13.66,13.59,13.6,16994.0,13.64,13.66,13.59,13.6,16994.0
2017-10-09 10:30:00,13.61,13.62,13.6,13.62,8848.0,13.61,13.62,13.6,13.62,8848.0
2017-10-09 11:00:00,13.62,13.67,13.61,13.66,17523.0,13.62,13.67,13.61,13.66,17523.0
2017-10-09 11:30:00,13.67,13.67,13.64,13.65,16520.0,13.67,13.67,13.64,13.65,16520.0
2017-10-09 12:00:00,13.64,13.65,13.63,13.63,24476.0,13.64,13.65,13.63,13.63,24476.0
2017-10-09 12:30:00,13.63,13.63,13.59,13.59,16490.0,13.63,13.63,13.59,13.59,16490.0
2017-10-09 13:00:00,13.59,13.61,13.58,13.61,10685.0,13.59,13.61,13.58,13.61,10685.0
2017-10-09 13:30:00,13.61,13.61,13.56,13.56,15400.0,13.61,13.61,13.56,13.56,15400.0
2017-10-09 14:00:00,13.57,13.59,13.56,13.58,15831.0,13.57,13.59,13.56,13.58,15831.0
2017-10-09 14:30:00,13.58,13.58,13.56,13.58,10616.0,13.58,13.58,13.56,13.58,10616.0
2017-10-09 15:00:00,13.58,13.58,13.55,13.57,30363.0,13.58,13.58,13.55,13.57,30363.0
2017-10-09 15:30:00,13.57,13.57,13.54,13.56,88339.0,13.57,13.57,13.54,13.56,88339.0
2017-10-10 09:30:00,13.65,13.65,13.56,13.58,15412.0,13.65,13.65,13.56,13.58,15412.0
2017-10-10 10:00:00,13.58,13.59,13.54,13.59,13499.0,13.58,13.59,13.54,13.59,13499.0
2017-10-10 10:30:00,13.59,13.59,13.57,13.59,7109.0,13.59,13.59,13.57,13.59,7109.0
2017-10-10 11:00:00,13.59,13.65,13.59,13.64,27527.0,13.59,13.65,13.59,13.64,27527.0
2017-10-10 11:30:00,13.63,13.65,13.62,13.63,20959.0,13.63,13.65,13.62,13.63,20959.0
2017-10-10 12:00:00,13.63,13.64,13.6,13.63,13800.0,13.63,13.64,13.6,13.63,13800.0
2017-10-10 12:30:00,13.63,13.64,13.6,13.64,38205.0,13.63,13.64,13.6,13.64,38205.0
2017-10-10 13:00:00,13.63,13.69,13.63,13.68,25346.0,13.63,13.69,13.63,13.68,25346.0
2017-10-10 13:30:00,13.68,13.71,13.68,13.69,16563.0,13.68,13.71,13.68,13.69,16563.0
2017-10-10 14:00:00,13.68,13.69,13.67,13.68,9408.0,13.68,13.69,13.67,13.68,9408.0
2017-10-10 14:30:00,13.68,13.69,13.67,13.69,9525.0,13.68,13.69,13.67,13.69,9525.0
2017-10-10 15:00:00,13.69,13.77,13.69,13.76,52610.0,13.69,13.77,13.69,13.76,52610.0
2017-10-10 15:30:00,13.76,13.77,13.74,13.76,96590.0,13.76,13.77,13.74,13.76,96590.0
2017-10-11 09:30:00,13.65,13.69,13.51,13.6,48410.0,13.65,13.69,13.51,13.6,48410.0
2017-10-11 10:00:00,13.6,13.69,13.6,13.68,25246.0,13.6,13.69,13.6,13.68,25246.0
2017-10-11 10:30:00,13.67,13.67,13.63,13.65,30366.0,13.67,13.67,13.63,13.65,30366.0
2017-10-11 11:00:00,13.65,13.71,13.65,13.66,21987.0,13.65,13.71,13.65,13.66,21987.0
2017-10-11 11:30:00,13.67,13.73,13.67,13.73,21618.0,13.67,13.73,13.67,13.73,21618.0
2017-10-11 12:00:00,13.73,13.74,13.72,13.73,11905.0,13.73,13.74,13.72,13.73,11905.0
2017-10-11 12:30:00,13.72,13.73,13.71,13.71,8885.0,13.72,13.73,13.71,13.71,8885.0
2017-10-11 13:00:00,13.71,13.72,13.69,13.7,13121.0,13.71,13.72,13.69,13.7,13121.0
2017-10-11 13:30:00,13.7,13.71,13.69,13.71,22772.0,13.7,13.71,13.69,13.71,22772.0
2017-10-11 14:00:00,13.71,13.71,13.67,13.68,8960.0,13.71,13.71,13.67,13.68,8960.0
2017-10-11 14:30:00,13.68,13.69,13.66,13.66,7021.0,13.68,13.69,13.66,13.66,7021.0
2017-10-11 15:00:00,13.66,13.7,13.66,13.67,28974.0,13.66,13.7,13.66,13.67,28974.0
2017-10-11 15:30:00,13.67,13.68,13.65,13.65,99767.0,13.67,13.68,13.65,13.65,99767.0
2017-10-12 09:30:00,13.64,13.71,13.64,13.71,13834.0,13.64,13.71,13.64,13.71,13834.0
2017-10-12 10:00:00,13.71,13.76,13.7,13.76,20059.0,13.71,13.76,13.7,13.76,20059.0
2017-10-12 10:30:00,13.76,13.76,13.73,13.74,14400.0,13.76,13.76,13.73,13.74,14400.0
2017-10-12 11:00:00,13.74,13.75,13.74,13.74,15011.0,13.74,13.75,13.74,13.74,15011.0
2017-10-12 11:30:00,13.75,13.75,13.71,13.72,9092.0,13.75,13.75,13.71,13.72,9092.0
2017-10-12 12:00:00,13.71,13.73,13.71,13.73,7517.0,13.71,13.73,13.71,13.73,7517.0
2017-10-12 12:30:00,13.72,13.73,13.7,13.72,28183.0,13.72,13.73,13.7,13.72,28183.0
2017-10-12 13:00:00,13.72,13.75,13.71,13.75,16704.0,13.72,13.75,13.71,13.75,16704.0
2017-10-12 13:30:00,13.75,13.75,13.74,13.75,13735.0,13.75,13.75,13.74,13.75,13735.0
2017-10-12 14:00:00,13.75,13.75,13.73,13.73,8300.0,13.75,13.75,13.73,13.73,8300.0
2017-10-12 14:30:00,13.73,13.74,13.68,13.7,18092.0,13.73,13.74,13.68,13.7,18092.0
2017-10-12 15:00:00,13.7,13.7,13.69,13.7,8900.0,13.7,13.7,13.69,13.7,8900.0
2017-10-12 15:30:00,13.7,13.72,13.67,13.68,74833.0,13.7,13.72,13.67,13.68,74833.0
2017-10-13 09:30:00,13.68,13.73,13.65,13.71,17090.0,13.68,13.73,13.65,13.71,17090.0
2017-10-13 10:00:00,13.71,13.74,13.7,13.7,23025.0,13.71,13.74,13.7,13.7,23025.0
2017-10-13 10:30:00,13.71,13.71,13.66,13.67,46040.0,13.71,13.71,13.66,13.67,46040.0
2017-10-13 11:00:00,13.67,13.7,13.66,13.7,10800.0,13.67,13.7,13.66,13.7,10800.0
2017-10-13 11:30:00,13.7,13.73,13.7,13.71,6490.0,13.7,13.73,13.7,13.71,6490.0
2017-10-13 12:00:00,13.71,13.72,13.71,13.72,3984.0,13.71,13.72,13.71,13.72,3984.0
2017-10-13 12:30:00,13.71,13.72,13.69,13.7,13601.0,13.71,13.72,13.69,13.7,13601.0
2017-10-13 13:00:00,13.7,13.71,13.66,13.67,19853.0,13.7,13.71,13.66,13.67,19853.0
2017-10-13 13:30:00,13.67,13.69,13.67,13.67,13731.0,13.67,13.69,13.67,13.67,13731.0
2017-10-13 14:00:00,13.68,13.72,13.67,13.72,12391.0,13.68,13.72,13.67,13.72,12391.0
2017-10-13 14:30:00,13.72,13.72,13.67,13.7,31496.0,13.72,13.72,13.67,13.7,31496.0
2017-10-13 15:00:00,13.7,13.7,13.68,13.68,9433.0,13.7,13.7,13.68,13.68,9433.0
2017-10-13 15:30:00,13.68,13.68,13.64,13.66,85974.0,13.68,13.68,13.64,13.66,85974.0
2017-10-16 09:30:00,13.69,13.71,13.62,13.66,21275.0,13.69,13.71,13.62,13.66,21275.0
2017-10-16 10:00:00,13.66,13.67,13.57,13.58,77487.0,13.66,13.67,13.57,13.58,77487.0
2017-10-16 10:30:00,13.58,13.59,13.56,13.57,10014.0,13.58,13.59,13.56,13.57,10014.0
2017-10-16 11:00:00,13.57,13.58,13.54,13.56,15215.0,13.57,13.58,13.54,13.56,15215.0
2017-10-16 11:30:00,13.56,13.58,13.56,13.58,11600.0,13.56,13.58,13.56,13.58,11600.0
2017-10-16 12:00:00,13.58,13.59,13.57,13.58,23892.0,13.58,13.59,13.57,13.58,23892.0
2017-10-16 12:30:00,13.57,13.59,13.57,13.59,17190.0,13.57,13.59,13.57,13.59,17190.0
2017-10-16 13:00:00,13.59,13.6,13.59,13.6,12268.0,13.59,13.6,13.59,13.6,12268.0
2017-10-16 13:30:00,13.6,13.62,13.59,13.61,10870.0,13.6,13.62,13.59,13.61,10870.0
2017-10-16 14:00:00,13.61,13.62,13.6,13.61,12966.0,13.61,13.62,13.6,13.61,12966.0
2017-10-16 14:30:00,13.6,13.62,13.59,13.59,19526.0,13.6,13.62,13.59,13.59,19526.0
2017-10-16 15:00:00,13.6,13.61,13.58,13.59,24845.0,13.6,13.61,13.58,13.59,24845.0
2017-10-16 15:30:00,13.58,13.65,13.58,13.64,99723.0,13.58,13.65,13.58,13.64,99723.0
2017-10-17 09:30:00,13.59,13.64,13.57,13.61,17144.0,13.59,13.64,13.57,13.61,17144.0
2017-10-17 10:00:00,13.62,13.66,13.61,13.61,11338.0,13.62,13.66,13.61,13.61,11338.0
2017-10-17 10:30:00,13.6,13.62,13.59,13.61,15014.0,13.6,13.62,13.59,13.61,15014.0
2017-10-17 11:00:00,13.6,13.64,13.59,13.64,11717.0,13.6,13.64,13.59,13.64,11717.0
2017-10-17 11:30:00,13.64,13.65,13.63,13.65,3600.0,13.64,13.65,13.63,13.65,3600.0
2017-10-17 12:00:00,13.64,13.65,13.63,13.63,9802.0,13.64,13.65,13.63,13.63,9802.0
2017-10-17 12:30:00,13.63,13.64,13.61,13.62,20108.0,13.63,13.64,13.61,13.62,20108.0
2017-10-17 13:00:00,13.62,13.64,13.58,13.59,36263.0,13.62,13.64,13.58,13.59,36263.0
2017-10-17 13:30:00,13.6,13.6,13.58,13.59,22399.0,13.6,13.6,13.58,13.59,22399.0
2017-10-17 14:00:00,13.59,13.61,13.58,13.6,11017.0,13.59,13.61,13.58,13.6,11017.0
2017-10-17 14:30:00,13.61,13.62,13.6,13.62,13669.0,13.61,13.62,13.6,13.62,13669.0
2017-10-17 15:00:00,13.62,13.62,13.6,13.6,16573.0,13.62,13.62,13.6,13.6,16573.0
2017-10-17 15:30:00,13.6,13.64,13.6,13.63,97195.0,13.6,13.64,13.6,13.63,97195.0
2017-10-18 09:30:00,13.68,13.68,13.53,13.54,32497.0,13.68,13.68,13.53,13.54,32497.0
2017-10-18 10:00:00,13.54,13.54,13.45,13.52,41132.0,13.54,13.54,13.45,13.52,41132.0
2017-10-18 10:30:00,13.52,13.59,13.51,13.58,40377.0,13.52,13.59,13.51,13.58,40377.0
2017-10-18 11:00:00,13.59,13.6,13.57,13.57,11183.0,13.59,13.6,13.57,13.57,11183.0
2017-10-18 11:30:00,13.57,13.62,13.57,13.61,17921.0,13.57,13.62,13.57,13.61,17921.0
2017-10-18 12:00:00,13.61,13.65,13.6,13.63,13856.0,13.61,13.65,13.6,13.63,13856.0
2017-10-18 12:30:00,13.63,13.7,13.63,13.68,17440.0,13.63,13.7,13.63,13.68,17440.0
2017-10-18 13:00:00,13.68,13.69,13.67,13.68,12062.0,13.68,13.69,13.67,13.68,12062.0
2017-10-18 13:30:00,13.68,13.71,13.68,13.7,13866.0,13.68,13.71,13.68,13.7,13866.0
2017-10-18 14:00:00,13.69,13.72,13.69,13.7,10007.0,13.69,13.72,13.69,13.7,10007.0
2017-10-18 14:30:00,13.7,13.7,13.66,13.68,32511.0,13.7,13.7,13.66,13.68,32511.0
2017-10-18 15:00:00,13.67,13.7,13.67,13.7,17727.0,13.67,13.7,13.67,13.7,17727.0
2017-10-18 15:30:00,13.7,13.71,13.68,13.71,99649.0,13.7,13.71,13.68,13.71,99649.0
2017-10-19 09:30:00,13.56,13.63,13.46,13.55,38284.0,13.56,13.63,13.46,13.55,38284.0
2017-10-19 10:00:00,13.53,13.6,13.51,13.59,199667.0,13.53,13.6,13.51,13.59,199667.0
2017-10-19 10:30:00,13.59,13.66,13.57,13.65,6662.0,13.59,13.66,13.57,13.65,6662.0
2017-10-19 11:00:00,13.64,13.64,13.6,13.61,7007.0,13.64,13.64,13.6,13.61,7007.0
2017-10-19 11:30:00,13.62,13.62,13.57,13.6,10757.0,13.62,13.62,13.57,13.6,10757.0
2017-10-19 12:00:00,13.6,13.6,13.58,13.59,10691.0,13.6,13.6,13.58,13.59,10691.0
2017-10-19 12:30:00,13.59,13.59,13.56,13.56,88487.0,13.59,13.59,13.56,13.56,88487.0
2017-10-19 13:00:00,13.57,13.6,13.57,13.6,11711.0,13.57,13.6,13.57,13.6,11711.0
2017-10-19 13:30:00,13.6,13.63,13.59,13.61,10877.0,13.6,13.63,13.59,13.61,10877.0
2017-10-19 14:00:00,13.6,13.61,13.57,13.59,10816.0,13.6,13.61,13.57,13.59,10816.0
2017-10-19 14:30:00,13.6,13.66,13.59,13.65,35321.0,13.6,13.66,13.59,13.65,35321.0
2017-10-19 15:00:00,13.64,13.65,13.62,13.63,15388.0,13.64,13.65,13.62,13.63,15388.0
2017-10-19 15:30:00,13.63,13.64,13.57,13.58,122291.0,13.63,13.64,13.57,13.58,122291.0
2017-10-20 09:30:00,13.72,13.72,13.66,13.67,49107.0,13.72,13.72,13.66,13.67,49107.0
2017-10-20 10:00:00,13.68,13.72,13.66,13.66,20312.0,13.68,13.72,13.66,13.66,20312.0
2017-10-20 10:30:00,13.66,13.69,13.65,13.68,13739.0,13.66,13.69,13.65,13.68,13739.0
2017-10-20 11:00:00,13.68,13.71,13.67,13.7,6400.0,13.68,13.71,13.67,13.7,6400.0
2017-10-20 11:30:00,13.71,13.73,13.7,13.73,13700.0,13.71,13.73,13.7,13.73,13700.0
2017-10-20 12:00:00,13.72,13.8,13.72,13.78,40068.0,13.72,13.8,13.72,13.78,40068.0
2017-10-20 12:30:00,13.78,13.81,13.77,13.78,27086.0,13.78,13.81,13.77,13.78,27086.0
2017-10-20 13:00:00,13.77,13.78,13.76,13.77,5057.0,13.77,13.78,13.76,13.77,5057.0
2017-10-20 13:30:00,13.78,13.78,13.73,13.74,23831.0,13.78,13.78,13.73,13.74,23831.0
2017-10-20 14:00:00,13.73,13.74,13.73,13.73,5900.0,13.73,13.74,13.73,13.73,5900.0
2017-10-20 14:30:00,13.73,13.75,13.73,13.75,14678.0,13.73,13.75,13.73,13.75,14678.0
2017-10-20 15:00:00,13.74,13.75,13.73,13.73,15035.0,13.74,13.75,13.73,13.73,15035.0
2017-10-20 15:30:00,13.74,13.74,13.69,13.7,80066.0,13.74,13.74,13.69,13.7,80066.0
2017-10-23 09:30:00,13.72,13.85,13.7,13.83,70256.0,13.72,13.85,13.7,13.83,70256.0
2017-10-23 10:00:00,13.83,13.89,13.81,13.87,59568.0,13.83,13.89,13.81,13.87,59568.0
2017-10-23 10:30:00,13.88,13.95,13.86,13.87,82418.0,13.88,13.95,13.86,13.87,82418.0
2017-10-23 11:00:00,13.87,13.87,13.79,13.79,89990.0,13.87,13.87,13.79,13.79,89990.0
2017-10-23 11:30:00,13.79,13.8,13.77,13.79,33021.0,13.79,13.8,13.77,13.79,33021.0
2017-10-23 12:00:00,13.78,13.81,13.76,13.8,35456.0,13.78,13.81,13.76,13.8,35456.0
2017-10-23 12:30:00,13.79,13.8,13.77,13.78,20638.0,13.79,13.8,13.77,13.78,20638.0
2017-10-23 13:00:00,13.78,13.82,13.77,13.81,63094.0,13.78,13.82,13.77,13.81,63094.0
2017-10-23 13:30:00,13.8,13.81,13.76,13.8,36064.0,13.8,13.81,13.76,13.8,36064.0
2017-10-23 14:00:00,13.8,13.8,13.74,13.74,25688.0,13.8,13.8,13.74,13.74,25688.0
2017-10-23 14:30:00,13.74,13.77,13.7,13.76,64469.0,13.74,13.77,13.7,13.76,64469.0
2017-10-23 15:00:00,13.76,13.77,13.72,13.75,80953.0,13.76,13.77,13.72,13.75,80953.0
2017-10-23 15:30:00,13.75,13.77,13.67,13.76,528181.0,13.75,13.77,13.67,13.76,528181.0
2017-10-24 09:30:00,13.99,14.25,13.76,14.09,316744.0,13.99,14.25,13.76,14.09,316744.0
2017-10-24 10:00:00,14.08,14.15,13.81,14.04,270159.0,14.08,14.15,13.81,14.04,270159.0
2017-10-24 10:30:00,14.07,14.25,14.01,14.2,85624.0,14.07,14.25,14.01,14.2,85624.0
2017-10-24 11:00:00,14.19,14.2,14.12,14.16,79194.0,14.19,14.2,14.12,14.16,79194.0
2017-10-24 11:30:00,14.17,14.29,14.16,14.29,144779.0,14.17,14.29,14.16,14.29,144779.0
2017-10-24 12:00:00,14.29,14.45,14.24,14.24,305011.0,14.29,14.45,14.24,14.24,305011.0
2017-10-24 12:30:00,14.25,14.35,14.2,14.33,55302.0,14.25,14.35,14.2,14.33,55302.0
2017-10-24 13:00:00,14.34,14.43,14.32,14.33,127198.0,14.34,14.43,14.32,14.33,127198.0
2017-10-24 13:30:00,14.33,14.38,14.3,14.34,87136.0,14.33,14.38,14.3,14.34,87136.0
2017-10-24 14:00:00,14.34,14.35,14.29,14.3,92555.0,14.34,14.35,14.29,14.3,92555.0
2017-10-24 14:30:00,14.31,14.43,14.3,14.43,81062.0,14.31,14.43,14.3,14.43,81062.0
2017-10-24 15:00:00,14.43,14.45,14.34,14.43,212108.0,14.43,14.45,14.34,14.43,212108.0
2017-10-24 15:30:00,14.41,14.47,14.41,14.41,447103.0,14.41,14.47,14.41,14.41,447103.0
2017-10-25 09:30:00,14.4,14.4,14.25,14.38,80295.0,14.4,14.4,14.25,14.38,80295.0
2017-10-25 10:00:00,14.39,14.49,14.35,14.46,297125.0,14.39,14.49,14.35,14.46,297125.0
2017-10-25 10:30:00,14.46,14.5,14.37,14.4,138795.0,14.46,14.5,14.37,14.4,138795.0
2017-10-25 11:00:00,14.39,14.4,14.26,14.33,61636.0,14.39,14.4,14.26,14.33,61636.0
2017-10-25 11:30:00,14.33,14.34,14.3,14.31,34804.0,14.33,14.34,14.3,14.31,34804.0
2017-10-25 12:00:00,14.31,14.31,14.18,14.19,57184.0,14.31,14.31,14.18,14.19,57184.0
2017-10-25 12:30:00,14.19,14.24,14.17,14.23,34051.0,14.19,14.24,14.17,14.23,34051.0
2017-10-25 13:00:00,14.23,14.24,14.18,14.22,34249.0,14.23,14.24,14.18,14.22,34249.0
2017-10-25 13:30:00,14.23,14.27,14.22,14.25,30004.0,14.23,14.27,14.22,14.25,30004.0
2017-10-25 14:00:00,14.25,14.26,14.23,14.25,26312.0,14.25,14.26,14.23,14.25,26312.0
2017-10-25 14:30:00,14.25,14.28,14.21,14.21,45990.0,14.25,14.28,14.21,14.21,45990.0
2017-10-25 15:00:00,14.21,14.28,14.21,14.27,75194.0,14.21,14.28,14.21,14.27,75194.0
2017-10-25 15:30:00,14.27,14.27,14.19,14.2,222739.0,14.27,14.27,14.19,14.2,222739.0
2017-10-26 09:30:00,14.22,14.38,14.2,14.25,69939.0,14.22,14.38,14.2,14.25,69939.0
2017-10-26 10:00:00,14.25,14.25,14.14,14.17,47559.0,14.25,14.25,14.14,14.17,47559.0
2017-10-26 10:30:00,14.18,14.19,14.14,14.14,40008.0,14.18,14.19,14.14,14.14,40008.0
2017-10-26 11:00:00,14.13,14.18,14.11,14.13,37714.0,14.13,14.18,14.11,14.13,37714.0
2017-10-26 11:30:00,14.12,14.12,14.07,14.1,35659.0,14.12,14.12,14.07,14.1,35659.0
2017-10-26 12:00:00,14.1,14.11,14.03,14.03,25024.0,14.1,14.11,14.03,14.03,25024.0
2017-10-26 12:30:00,14.03,14.08,14.0,14.05,43647.0,14.03,14.08,14.0,14.05,43647.0
2017-10-26 13:00:00,14.06,14.08,14.02,14.02,27645.0,14.06,14.08,14.02,14.02,27645.0
2017-10-26 13:30:00,14.02,14.05,14.02,14.02,23914.0,14.02,14.05,14.02,14.02,23914.0
2017-10-26 14:00:00,14.02,14.03,13.97,13.99,44506.0,14.02,14.03,13.97,13.99,44506.0
2017-10-26 14:30:00,13.99,13.99,13.91,13.95,49242.0,13.99,13.99,13.91,13.95,49242.0
2017-10-26 15:00:00,13.95,13.97,13.94,13.95,40048.0,13.95,13.97,13.94,13.95,40048.0
2017-10-26 15:30:00,13.94,13.95,13.91,13.92,149874.0,13.94,13.95,13.91,13.92,149874.0
2017-10-27 09:30:00,13.95,14.0,13.9,13.93,60447.0,13.95,14.0,13.9,13.93,60447.0
2017-10-27 10:00:00,13.92,13.95,13.87,13.89,46177.0,13.92,13.95,13.87,13.89,46177.0
2017-10-27 10:30:00,13.9,13.94,13.89,13.89,34712.0,13.9,13.94,13.89,13.89,34712.0
2017-10-27 11:00:00,13.89,13.94,13.85,13.94,75369.0,13.89,13.94,13.85,13.94,75369.0
2017-10-27 11:30:00,13.94,14.01,13.93,13.98,49103.0,13.94,14.01,13.93,13.98,49103.0
2017-10-27 12:00:00,13.99,14.02,13.97,13.97,29543.0,13.99,14.02,13.97,13.97,29543.0
2017-10-27 12:30:00,13.98,14.01,13.97,14.0,24758.0,13.98,14.01,13.97,14.0,24758.0
2017-10-27 13:00:00,14.0,14.05,13.99,14.04,24617.0,14.0,14.05,13.99,14.04,24617.0
2017-10-27 13:30:00,14.05,14.06,14.03,14.04,20257.0,14.05,14.06,14.03,14.04,20257.0
2017-10-27 14:00:00,14.03,14.1,14.03,14.04,26936.0,14.03,14.1,14.03,14.04,26936.0
2017-10-27 14:30:00,14.04,14.04,14.03,14.03,12360.0,14.04,14.04,14.03,14.03,12360.0
2017-10-27 15:00:00,14.04,14.08,14.02,14.08,25207.0,14.04,14.08,14.02,14.08,25207.0
2017-10-27 15:30:00,14.07,14.09,14.03,14.07,99506.0,14.07,14.09,14.03,14.07,99506.0
2017-10-30 09:30:00,14.06,14.33,14.06,14.27,90702.0,14.06,14.33,14.06,14.27,90702.0
2017-10-30 10:00:00,14.27,14.49,14.26,14.48,197886.0,14.27,14.49,14.26,14.48,197886.0
2017-10-30 10:30:00,14.48,14.5,14.45,14.49,149656.0,14.48,14.5,14.45,14.49,149656.0
2017-10-30 11:00:00,14.49,14.5,14.43,14.44,103891.0,14.49,14.5,14.43,14.44,103891.0
2017-10-30 11:30:00,14.43,14.5,14.43,14.48,78226.0,14.43,14.5,14.43,14.48,78226.0
2017-10-30 12:00:00,14.47,14.5,14.42,14.46,135061.0,14.47,14.5,14.42,14.46,135061.0
2017-10-30 12:30:00,14.45,14.47,14.44,14.47,43680.0,14.45,14.47,14.44,14.47,43680.0
2017-10-30 13:00:00,14.47,14.47,14.44,14.46,22551.0,14.47,14.47,14.44,14.46,22551.0
2017-10-30 13:30:00,14.46,14.49,14.44,14.45,95292.0,14.46,14.49,14.44,14.45,95292.0
2017-10-30 14:00:00,14.45,14.5,14.43,14.45,59686.0,14.45,14.5,14.43,14.45,59686.0
2017-10-30 14:30:00,14.45,14.49,14.44,14.49,92189.0,14.45,14.49,14.44,14.49,92189.0
2017-10-30 15:00:00,14.49,14.49,14.45,14.46,85323.0,14.49,14.49,14.45,14.46,85323.0
2017-10-30 15:30:00,14.46,14.48,14.41,14.47,327716.0,14.46,14.48,14.41,14.47,327716.0
2017-10-31 09:30:00,14.5,14.67,14.47,14.55,227957.0,14.5,14.67,14.47,14.55,227957.0
2017-10-31 10:00:00,14.56,14.66,14.56,14.66,87751.0,14.56,14.66,14.56,14.66,87751.0
2017-10-31 10:30:00,14.66,14.77,14.65,14.76,74538.0,14.66,14.77,14.65,14.76,74538.0
2017-10-31 11:00:00,14.76,14.77,14.7,14.71,49660.0,14.76,14.77,14.7,14.71,49660.0
2017-10-31 11:30:00,14.7,14.75,14.7,14.75,28575.0,14.7,14.75,14.7,14.75,28575.0
2017-10-31 12:00:00,14.75,14.75,14.67,14.7,180945.0,14.75,14.75,14.67,14.7,180945.0
2017-10-31 12:30:00,14.7,14.7,14.64,14.64,42980.0,14.7,14.7,14.64,14.64,42980.0
2017-10-31 13:00:00,14.65,14.69,14.64,14.69,25104.0,14.65,14.69,14.64,14.69,25104.0
2017-10-31 13:30:00,14.69,14.69,14.64,14.67,44825.0,14.69,14.69,14.64,14.67,44825.0
2017-10-31 14:00:00,14.66,14.7,14.65,14.67,37203.0,14.66,14.7,14.65,14.67,37203.0
2017-10-31 14:30:00,14.67,14.69,14.67,14.69,65681.0,14.67,14.69,14.67,14.69,65681.0
2017-10-31 15:00:00,14.68,14.75,14.68,14.69,134924.0,14.68,14.75,14.68,14.69,134924.0
2017-10-31 15:30:00,14.69,14.73,14.68,14.7,537870.0,14.69,14.73,14.68,14.7,537870.0
2017-11-01 09:30:00,14.7,14.88,14.7,14.88,61244.0,14.7,14.88,14.7,14.88,61244.0
2017-11-01 10:00:00,14.88,14.9,14.79,14.8,49295.0,14.88,14.9,14.79,14.8,49295.0
2017-11-01 10:30:00,14.81,14.89,14.77,14.85,40703.0,14.81,14.89,14.77,14.85,40703.0
2017-11-01 11:00:00,14.85,14.9,14.81,14.82,39232.0,14.85,14.9,14.81,14.82,39232.0
2017-11-01 11:30:00,14.83,14.84,14.76,14.78,42364.0,14.83,14.84,14.76,14.78,42364.0
2017-11-01 12:00:00,14.78,14.78,14.74,14.75,17349.0,14.78,14.78,14.74,14.75,17349.0
2017-11-01 12:30:00,14.75,14.76,14.71,14.71,34197.0,14.75,14.76,14.71,14.71,34197.0
2017-11-01 13:00:00,14.7,14.7,14.57,14.66,40124.0,14.7,14.7,14.57,14.66,40124.0
2017-11-01 13:30:00,14.66,14.66,14.55,14.65,41182.0,14.66,14.66,14.55,14.65,41182.0
2017-11-01 14:00:00,14.65,14.72,14.61,14.69,51345.0,14.65,14.72,14.61,14.69,51345.0
2017-11-01 14:30:00,14.7,14.75,14.69,14.7,34478.0,14.7,14.75,14.69,14.7,34478.0
2017-11-01 15:00:00,14.7,14.71,14.68,14.7,44982.0,14.7,14.71,14.68,14.7,44982.0
2017-11-01 15:30:00,14.69,14.71,14.65,14.66,107235.0,14.69,14.71,14.65,14.66,107235.0
2017-11-02 09:30:00,14.54,14.72,14.4,14.72,66740.0,14.54,14.72,14.4,14.72,66740.0
2017-11-02 10:00:00,14.72,14.73,14.54,14.58,86122.0,14.72,14.73,14.54,14.58,86122.0
2017-11-02 10:30:00,14.58,14.67,14.57,14.61,30686.0,14.58,14.67,14.57,14.61,30686.0
2017-11-02 11:00:00,14.62,14.72,14.61,14.67,61047.0,14.62,14.72,14.61,14.67,61047.0
2017-11-02 11:30:00,14.67,14.83,14.65,14.83,101249.0,14.67,14.83,14.65,14.83,101249.0
2017-11-02 12:00:00,14.83,14.89,14.8,14.88,101947.0,14.83,14.89,14.8,14.88,101947.0
2017-11-02 12:30:00,14.88,14.89,14.79,14.79,68027.0,14.88,14.89,14.79,14.79,68027.0
2017-11-02 13:00:00,14.79,14.8,14.75,14.75,20030.0,14.79,14.8,14.75,14.75,20030.0
2017-11-02 13:30:00,14.75,14.75,14.72,14.73,23947.0,14.75,14.75,14.72,14.73,23947.0
2017-11-02 14:00:00,14.72,14.8,14.72,14.8,28377.0,14.72,14.8,14.72,14.8,28377.0
2017-11-02 14:30:00,14.8,14.81,14.76,14.77,18052.0,14.8,14.81,14.76,14.77,18052.0
2017-11-02 15:00:00,14.77,14.78,14.71,14.74,44093.0,14.77,14.78,14.71,14.74,44093.0
2017-11-02 15:30:00,14.74,14.76,14.7,14.7,148702.0,14.74,14.76,14.7,14.7,148702.0
2017-11-03 09:30:00,14.69,14.69,14.55,14.56,36756.0,14.69,14.69,14.55,14.56,36756.0
2017-11-03 10:00:00,14.55,14.6,14.54,14.54,14255.0,14.55,14.6,14.54,14.54,14255.0
2017-11-03 10:30:00,14.54,14.58,14.51,14.58,22077.0,14.54,14.58,14.51,14.58,22077.0
2017-11-03 11:00:00,14.58,14.62,14.57,14.61,16900.0,14.58,14.62,14.57,14.61,16900.0
2017-11-03 11:30:00,14.59,14.6,14.58,14.59,11500.0,14.59,14.6,14.58,14.59,11500.0
2017-11-03 12:00:00,14.59,14.62,14.58,14.6,21222.0,14.59,14.62,14.58,14.6,21222.0
2017-11-03 12:30:00,14.6,14.6,14.56,14.57,20990.0,14.6,14.6,14.56,14.57,20990.0
2017-11-03 13:00:00,14.57,14.58,14.54,14.55,16057.0,14.57,14.58,14.54,14.55,16057.0
2017-11-03 13:30:00,14.55,14.58,14.5,14.54,41940.0,14.55,14.58,14.5,14.54,41940.0
2017-11-03 14:00:00,14.54,14.58,14.52,14.54,18691.0,14.54,14.58,14.52,14.54,18691.0
2017-11-03 14:30:00,14.54,14.54,14.46,14.49,43073.0,14.54,14.54,14.46,14.49,43073.0
2017-11-03 15:00:00,14.5,14.54,14.49,14.52,15608.0,14.5,14.54,14.49,14.52,15608.0
2017-11-03 15:30:00,14.53,14.56,14.51,14.53,121120.0,14.53,14.56,14.51,14.53,121120.0
2017-11-06 09:30:00,14.66,14.69,14.62,14.68,77277.0,14.66,14.69,14.62,14.68,77277.0
2017-11-06 10:00:00,14.68,14.69,14.62,14.63,27859.0,14.68,14.69,14.62,14.63,27859.0
2017-11-06 10:30:00,14.63,14.65,14.52,14.53,29442.0,14.63,14.65,14.52,14.53,29442.0
2017-11-06 11:00:00,14.53,14.57,14.5,14.53,33768.0,14.53,14.57,14.5,14.53,33768.0
2017-11-06 11:30:00,14.53,14.54,14.5,14.53,23317.0,14.53,14.54,14.5,14.53,23317.0
2017-11-06 12:00:00,14.53,14.58,14.51,14.54,23584.0,14.53,14.58,14.51,14.54,23584.0
2017-11-06 12:30:00,14.54,14.61,14.53,14.61,18648.0,14.54,14.61,14.53,14.61,18648.0
2017-11-06 13:00:00,14.62,14.64,14.59,14.6,23902.0,14.62,14.64,14.59,14.6,23902.0
2017-11-06 13:30:00,14.61,14.61,14.58,14.6,26734.0,14.61,14.61,14.58,14.6,26734.0
2017-11-06 14:00:00,14.6,14.61,14.58,14.58,30025.0,14.6,14.61,14.58,14.58,30025.0
2017-11-06 14:30:00,14.59,14.61,14.58,14.6,24624.0,14.59,14.61,14.58,14.6,24624.0
2017-11-06 15:00:00,14.61,14.61,14.59,14.61,35781.0,14.61,14.61,14.59,14.61,35781.0
2017-11-06 15:30:00,14.61,14.65,14.58,14.63,194011.0,14.61,14.65,14.58,14.63,194011.0
2017-11-07 09:30:00,14.56,14.62,14.54,14.58,30018.0,14.56,14.62,14.54,14.58,30018.0
2017-11-07 10:00:00,14.58,14.58,14.46,14.49,15633.0,14.58,14.58,14.46,14.49,15633.0
2017-11-07 10:30:00,14.5,14.5,14.43,14.48,21233.0,14.5,14.5,14.43,14.48,21233.0
2017-11-07 11:00:00,14.49,14.52,14.47,14.49,16882.0,14.49,14.52,14.47,14.49,16882.0
2017-11-07 11:30:00,14.49,14.49,14.34,14.35,31966.0,14.49,14.49,14.34,14.35,31966.0
2017-11-07 12:00:00,14.36,14.42,14.36,14.42,17776.0,14.36,14.42,14.36,14.42,17776.0
2017-11-07 12:30:00,14.42,14.44,14.39,14.41,20924.0,14.42,14.44,14.39,14.41,20924.0
2017-11-07 13:00:00,14.41,14.45,14.4,14.44,16954.0,14.41,14.45,14.4,14.44,16954.0
2017-11-07 13:30:00,14.45,14.49,14.45,14.46,17145.0,14.45,14.49,14.45,14.46,17145.0
2017-11-07 14:00:00,14.46,14.48,14.45,14.48,10531.0,14.46,14.48,14.45,14.48,10531.0
2017-11-07 14:30:00,14.48,14.48,14.44,14.47,24713.0,14.48,14.48,14.44,14.47,24713.0
2017-11-07 15:00:00,14.47,14.48,14.44,14.47,28973.0,14.47,14.48,14.44,14.47,28973.0
2017-11-07 15:30:00,14.47,14.48,14.43,14.43,93152.0,14.47,14.48,14.43,14.43,93152.0
2017-11-08 09:30:00,14.42,14.55,14.4,14.54,52917.0,14.42,14.55,14.4,14.54,52917.0
2017-11-08 10:00:00,14.55,14.57,14.48,14.5,17135.0,14.55,14.57,14.48,14.5,17135.0
2017-11-08 10:30:00,14.49,14.49,14.44,14.47,15818.0,14.49,14.49,14.44,14.47,15818.0
2017-11-08 11:00:00,14.47,14.49,14.41,14.44,14359.0,14.47,14.49,14.41,14.44,14359.0
2017-11-08 11:30:00,14.44,14.45,14.39,14.43,12880.0,14.44,14.45,14.39,14.43,12880.0
2017-11-08 12:00:00,14.42,14.5,14.42,14.5,13730.0,14.42,14.5,14.42,14.5,13730.0
2017-11-08 12:30:00,14.5,14.52,14.48,14.52,19450.0,14.5,14.52,14.48,14.52,19450.0
2017-11-08 13:00:00,14.52,14.54,14.49,14.54,29061.0,14.52,14.54,14.49,14.54,29061.0
2017-11-08 13:30:00,14.53,14.55,14.52,14.55,15955.0,14.53,14.55,14.52,14.55,15955.0
2017-11-08 14:00:00,14.55,14.6,14.54,14.6,14216.0,14.55,14.6,14.54,14.6,14216.0
2017-11-08 14:30:00,14.6,14.6,14.58,14.6,20037.0,14.6,14.6,14.58,14.6,20037.0
2017-11-08 15:00:00,14.6,14.61,14.58,14.6,28938.0,14.6,14.61,14.58,14.6,28938.0
2017-11-08 15:30:00,14.6,14.61,14.57,14.59,96846.0,14.6,14.61,14.57,14.59,96846.0
2017-11-09 09:30:00,14.44,14.52,14.31,14.39,49438.0,14.44,14.52,14.31,14.39,49438.0
2017-11-09 10:00:00,14.4,14.46,14.38,14.45,12972.0,14.4,14.46,14.38,14.45,12972.0
2017-11-09 10:30:00,14.46,14.47,14.39,14.46,8621.0,14.46,14.47,14.39,14.46,8621.0
2017-11-09 11:00:00,14.45,14.45,14.33,14.34,15640.0,14.45,14.45,14.33,14.34,15640.0
2017-11-09 11:30:00,14.35,14.37,14.31,14.32,17496.0,14.35,14.37,14.31,14.32,17496.0
2017-11-09 12:00:00,14.32,14.33,14.25,14.28,29536.0,14.32,14.33,14.25,14.28,29536.0
2017-11-09 12:30:00,14.26,14.31,14.23,14.3,14307.0,14.26,14.31,14.23,14.3,14307.0
2017-11-09 13:00:00,14.3,14.36,14.27,14.36,9779.0,14.3,14.36,14.27,14.36,9779.0
2017-11-09 13:30:00,14.36,14.37,14.32,14.37,11189.0,14.36,14.37,14.32,14.37,11189.0
2017-11-09 14:00:00,14.37,14.41,14.35,14.38,16520.0,14.37,14.41,14.35,14.38,16520.0
2017-11-09 14:30:00,14.39,14.4,14.37,14.38,8679.0,14.39,14.4,14.37,14.38,8679.0
2017-11-09 15:00:00,14.38,14.45,14.36,14.44,46173.0,14.38,14.45,14.36,14.44,46173.0
2017-11-09 15:30:00,14.44,14.5,14.41,14.45,188252.0,14.44,14.5,14.41,14.45,188252.0
2017-11-10 09:30:00,14.42,14.62,14.42,14.48,22320.0,14.42,14.62,14.42,14.48,22320.0
2017-11-10 10:00:00,14.5,14.51,14.46,14.49,9728.0,14.5,14.51,14.46,14.49,9728.0
2017-11-10 10:30:00,14.5,14.51,14.45,14.49,11259.0,14.5,14.51,14.45,14.49,11259.0
2017-11-10 11:00:00,14.49,14.51,14.46,14.48,9470.0,14.49,14.51,14.46,14.48,9470.0
2017-11-10 11:30:00,14.48,14.49,14.45,14.48,12771.0,14.48,14.49,14.45,14.48,12771.0
2017-11-10 12:00:00,14.47,14.49,14.47,14.47,23744.0,14.47,14.49,14.47,14.47,23744.0
2017-11-10 12:30:00,14.48,14.5,14.46,14.48,13390.0,14.48,14.5,14.46,14.48,13390.0
2017-11-10 13:00:00,14.48,14.5,14.45,14.49,13926.0,14.48,14.5,14.45,14.49,13926.0
2017-11-10 13:30:00,14.49,14.5,14.47,14.5,6240.0,14.49,14.5,14.47,14.5,6240.0
2017-11-10 14:00:00,14.5,14.55,14.49,14.5,44981.0,14.5,14.55,14.49,14.5,44981.0
2017-11-10 14:30:00,14.51,14.52,14.49,14.51,8220.0,14.51,14.52,14.49,14.51,8220.0
2017-11-10 15:00:00,14.51,14.54,14.5,14.53,12883.0,14.51,14.54,14.5,14.53,12883.0
2017-11-10 15:30:00,14.52,14.53,14.47,14.48,57670.0,14.52,14.53,14.47,14.48,57670.0
2017-11-13 09:30:00,14.43,14.57,14.42,14.56,50901.0,14.43,14.57,14.42,14.56,50901.0
2017-11-13 10:00:00,14.56,14.59,14.49,14.52,27300.0,14.56,14.59,14.49,14.52,27300.0
2017-11-13 10:30:00,14.52,14.55,14.49,14.54,49160.0,14.52,14.55,14.49,14.54,49160.0
2017-11-13 11:00:00,14.54,14.64,14.54,14.6,36857.0,14.54,14.64,14.54,14.6,36857.0
2017-11-13 11:30:00,14.6,14.62,14.57,14.62,19339.0,14.6,14.62,14.57,14.62,19339.0
2017-11-13 12:00:00,14.62,14.66,14.62,14.65,43329.0,14.62,14.66,14.62,14.65,43329.0
2017-11-13 12:30:00,14.65,14.65,14.6,14.61,17186.0,14.65,14.65,14.6,14.61,17186.0
2017-11-13 13:00:00,14.62,14.63,14.59,14.63,11008.0,14.62,14.63,14.59,14.63,11008.0
2017-11-13 13:30:00,14.63,14.67,14.62,14.64,24370.0,14.63,14.67,14.62,14.64,24370.0
2017-11-13 14:00:00,14.64,14.65,14.63,14.65,12397.0,14.64,14.65,14.63,14.65,12397.0
2017-11-13 14:30:00,14.65,14.67,14.64,14.65,25973.0,14.65,14.67,14.64,14.65,25973.0
2017-11-13 15:00:00,14.65,14.66,14.64,14.65,24581.0,14.65,14.66,14.64,14.65,24581.0
2017-11-13 15:30:00,14.65,14.65,14.61,14.61,106055.0,14.65,14.65,14.61,14.61,106055.0
2017-11-14 09:30:00,14.52,14.83,14.48,14.82,180732.0,14.52,14.83,14.48,14.82,180732.0
2017-11-14 10:00:00,14.82,14.82,14.7,14.79,94105.0,14.82,14.82,14.7,14.79,94105.0
2017-11-14 10:30:00,14.78,14.79,14.74,14.74,47238.0,14.78,14.79,14.74,14.74,47238.0
2017-11-14 11:00:00,14.74,14.75,14.6,14.63,65622.0,14.74,14.75,14.6,14.63,65622.0
2017-11-14 11:30:00,14.63,14.66,14.58,14.6,39757.0,14.63,14.66,14.58,14.6,39757.0
2017-11-14 12:00:00,14.6,14.6,14.45,14.48,54017.0,14.6,14.6,14.45,14.48,54017.0
2017-11-14 12:30:00,14.48,14.56,14.42,14.46,48617.0,14.48,14.56,14.42,14.46,48617.0
2017-11-14 13:00:00,14.46,14.46,14.41,14.45,36196.0,14.46,14.46,14.41,14.45,36196.0
2017-11-14 13:30:00,14.45,14.46,14.42,14.43,18855.0,14.45,14.46,14.42,14.43,18855.0
2017-11-14 14:00:00,14.43,14.48,14.42,14.48,30912.0,14.43,14.48,14.42,14.48,30912.0
2017-11-14 14:30:00,14.48,14.58,14.47,14.54,72942.0,14.48,14.58,14.47,14.54,72942.0
2017-11-14 15:00:00,14.55,14.69,14.54,14.63,183045.0,14.55,14.69,14.54,14.63,183045.0
2017-11-14 15:30:00,14.62,14.63,14.55,14.56,276705.0,14.62,14.63,14.55,14.56,276705.0
2017-11-15 09:30:00,14.48,14.78,14.31,14.76,184086.0,14.48,14.78,14.31,14.76,184086.0
2017-11-15 10:00:00,14.75,14.85,14.65,14.7,171020.0,14.75,14.85,14.65,14.7,171020.0
2017-11-15 10:30:00,14.7,14.75,14.52,14.56,42463.0,14.7,14.75,14.52,14.56,42463.0
2017-11-15 11:00:00,14.57,14.67,14.55,14.66,85103.0,14.57,14.67,14.55,14.66,85103.0
2017-11-15 11:30:00,14.66,14.66,14.56,14.59,51578.0,14.66,14.66,14.56,14.59,51578.0
2017-11-15 12:00:00,14.59,14.6,14.52,14.53,72427.0,14.59,14.6,14.52,14.53,72427.0
2017-11-15 12:30:00,14.53,14.54,14.51,14.53,13118.0,14.53,14.54,14.51,14.53,13118.0
2017-11-15 13:00:00,14.52,14.52,14.42,14.43,65011.0,14.52,14.52,14.42,14.43,65011.0
2017-11-15 13:30:00,14.43,14.43,14.34,14.39,66296.0,14.43,14.43,14.34,14.39,66296.0
2017-11-15 14:00:00,14.4,14.45,14.39,14.44,21622.0,14.4,14.45,14.39,14.44,21622.0
2017-11-15 14:30:00,14.44,14.47,14.43,14.47,17847.0,14.44,14.47,14.43,14.47,17847.0
2017-11-15 15:00:00,14.46,14.51,14.46,14.49,67225.0,14.46,14.51,14.46,14.49,67225.0
2017-11-15 15:30:00,14.48,14.55,14.47,14.5,259202.0,14.48,14.55,14.47,14.5,259202.0
2017-11-16 09:30:00,14.55,14.69,14.53,14.66,98684.0,14.55,14.69,14.53,14.66,98684.0
2017-11-16 10:00:00,14.67,14.76,14.6,14.76,64647.0,14.67,14.76,14.6,14.76,64647.0
2017-11-16 10:30:00,14.76,14.77,14.71,14.74,44801.0,14.76,14.77,14.71,14.74,44801.0
2017-11-16 11:00:00,14.74,14.78,14.69,14.72,56183.0,14.74,14.78,14.69,14.72,56183.0
2017-11-16 11:30:00,14.73,14.74,14.7,14.71,31906.0,14.73,14.74,14.7,14.71,31906.0
2017-11-16 12:00:00,14.72,14.75,14.7,14.75,27726.0,14.72,14.75,14.7,14.75,27726.0
2017-11-16 12:30:00,14.75,14.8,14.73,14.8,34814.0,14.75,14.8,14.73,14.8,34814.0
2017-11-16 13:00:00,14.79,14.82,14.77,14.79,45713.0,14.79,14.82,14.77,14.79,45713.0
2017-11-16 13:30:00,14.79,14.82,14.74,14.76,47409.0,14.79,14.82,14.74,14.76,47409.0
2017-11-16 14:00:00,14.76,14.76,14.69,14.7,28305.0,14.76,14.76,14.69,14.7,28305.0
2017-11-16 14:30:00,14.69,14.75,14.68,14.73,36412.0,14.69,14.75,14.68,14.73,36412.0
2017-11-16 15:00:00,14.74,14.76,14.71,14.74,53582.0,14.74,14.76,14.71,14.74,53582.0
2017-11-16 15:30:00,14.75,14.75,14.7,14.71,157826.0,14.75,14.75,14.7,14.71,157826.0
2017-11-17 09:30:00,14.68,14.78,14.58,14.74,59445.0,14.68,14.78,14.58,14.74,59445.0
2017-11-17 10:00:00,14.73,14.77,14.71,14.75,24876.0,14.73,14.77,14.71,14.75,24876.0
2017-11-17 10:30:00,14.75,14.8,14.74,14.78,24192.0,14.75,14.8,14.74,14.78,24192.0
2017-11-17 11:00:00,14.78,14.87,14.76,14.86,80851.0,14.78,14.87,14.76,14.86,80851.0
2017-11-17 11:30:00,14.87,14.9,14.84,14.9,45441.0,14.87,14.9,14.84,14.9,45441.0
2017-11-17 12:00:00,14.9,14.93,14.88,14.93,71661.0,14.9,14.93,14.88,14.93,71661.0
2017-11-17 12:30:00,14.93,14.94,14.9,14.93,39033.0,14.93,14.94,14.9,14.93,39033.0
2017-11-17 13:00:00,14.94,14.95,14.91,14.92,26973.0,14.94,14.95,14.91,14.92,26973.0
2017-11-17 13:30:00,14.92,14.92,14.9,14.91,15717.0,14.92,14.92,14.9,14.91,15717.0
2017-11-17 14:00:00,14.91,14.91,14.82,14.87,36168.0,14.91,14.91,14.82,14.87,36168.0
2017-11-17 14:30:00,14.87,14.88,14.82,14.84,37641.0,14.87,14.88,14.82,14.84,37641.0
2017-11-17 15:00:00,14.84,14.85,14.82,14.83,31798.0,14.84,14.85,14.82,14.83,31798.0
2017-11-17 15:30:00,14.83,14.84,14.75,14.78,207398.0,14.83,14.84,14.75,14.78,207398.0
2017-11-20 09:30:00,14.72,14.9,14.72,14.82,60975.0,14.72,14.9,14.72,14.82,60975.0
2017-11-20 10:00:00,14.83,14.88,14.81,14.85,27780.0,14.83,14.88,14.81,14.85,27780.0
2017-11-20 10:30:00,14.85,14.93,14.84,14.9,35216.0,14.85,14.93,14.84,14.9,35216.0
2017-11-20 11:00:00,14.9,14.92,14.88,14.9,27169.0,14.9,14.92,14.88,14.9,27169.0
2017-11-20 11:30:00,14.9,14.93,14.88,14.89,32832.0,14.9,14.93,14.88,14.89,32832.0
2017-11-20 12:00:00,14.89,14.9,14.83,14.83,39297.0,14.89,14.9,14.83,14.83,39297.0
2017-11-20 12:30:00,14.83,14.84,14.78,14.84,21245.0,14.83,14.84,14.78,14.84,21245.0
2017-11-20 13:00:00,14.84,14.89,14.84,14.88,25842.0,14.84,14.89,14.84,14.88,25842.0
2017-11-20 13:30:00,14.88,14.88,14.85,14.87,17833.0,14.88,14.88,14.85,14.87,17833.0
2017-11-20 14:00:00,14.86,14.86,14.8,14.82,21862.0,14.86,14.86,14.8,14.82,21862.0
2017-11-20 14:30:00,14.83,14.87,14.82,14.85,20295.0,14.83,14.87,14.82,14.85,20295.0
2017-11-20 15:00:00,14.86,14.94,14.85,14.94,47949.0,14.86,14.94,14.85,14.94,47949.0
2017-11-20 15:30:00,14.94,15.1,14.93,15.08,374200.0,14.94,15.1,14.93,15.08,374200.0
2017-11-21 09:30:00,15.06,15.2,15.0,15.19,90109.0,15.06,15.2,15.0,15.19,90109.0
2017-11-21 10:00:00,15.18,15.22,15.15,15.22,33771.0,15.18,15.22,15.15,15.22,33771.0
2017-11-21 10:30:00,15.22,15.23,15.18,15.19,54127.0,15.22,15.23,15.18,15.19,54127.0
2017-11-21 11:00:00,15.19,15.21,15.18,15.21,23217.0,15.19,15.21,15.18,15.21,23217.0
2017-11-21 11:30:00,15.2,15.25,15.19,15.25,54044.0,15.2,15.25,15.19,15.25,54044.0
2017-11-21 12:00:00,15.24,15.29,15.24,15.29,30043.0,15.24,15.29,15.24,15.29,30043.0
2017-11-21 12:30:00,15.29,15.35,15.26,15.35,76886.0,15.29,15.35,15.26,15.35,76886.0
2017-11-21 13:00:00,15.35,15.39,15.26,15.27,97400.0,15.35,15.39,15.26,15.27,97400.0
2017-11-21 13:30:00,15.27,15.27,15.18,15.18,63123.0,15.27,15.27,15.18,15.18,63123.0
2017-11-21 14:00:00,15.17,15.28,15.17,15.28,72561.0,15.17,15.28,15.17,15.28,72561.0
2017-11-21 14:30:00,15.28,15.3,15.26,15.29,20486.0,15.28,15.3,15.26,15.29,20486.0
2017-11-21 15:00:00,15.3,15.32,15.29,15.32,32928.0,15.3,15.32,15.29,15.32,32928.0
2017-11-21 15:30:00,15.31,15.35,15.29,15.34,202768.0,15.31,15.35,15.29,15.34,202768.0
2017-11-22 09:30:00,15.28,15.5,15.28,15.48,79805.0,15.28,15.5,15.28,15.48,79805.0
2017-11-22 10:00:00,15.48,15.5,15.38,15.41,35975.0,15.48,15.5,15.38,15.41,35975.0
2017-11-22 10:30:00,15.41,15.48,15.39,15.4,47126.0,15.41,15.48,15.39,15.4,47126.0
2017-11-22 11:00:00,15.41,15.43,15.39,15.42,36462.0,15.41,15.43,15.39,15.42,36462.0
2017-11-22 11:30:00,15.42,15.43,15.39,15.42,14422.0,15.42,15.43,15.39,15.42,14422.0
2017-11-22 12:00:00,15.42,15.45,15.41,15.41,51474.0,15.42,15.45,15.41,15.41,51474.0
2017-11-22 12:30:00,15.41,15.43,15.4,15.42,15727.0,15.41,15.43,15.4,15.42,15727.0
2017-11-22 13:00:00,15.42,15.42,15.4,15.42,9384.0,15.42,15.42,15.4,15.42,9384.0
2017-11-22 13:30:00,15.43,15.45,15.41,15.44,28402.0,15.43,15.45,15.41,15.44,28402.0
2017-11-22 14:00:00,15.44,15.45,15.41,15.44,30598.0,15.44,15.45,15.41,15.44,30598.0
2017-11-22 14:30:00,15.44,15.49,15.44,15.49,38967.0,15.44,15.49,15.44,15.49,38967.0
2017-11-22 15:00:00,15.48,15.49,15.41,15.43,37742.0,15.48,15.49,15.41,15.43,37742.0
2017-11-22 15:30:00,15.43,15.43,15.4,15.4,72627.0,15.43,15.43,15.4,15.4,72627.0
2017-11-24 09:30:00,15.43,15.43,15.2,15.21,58266.0,15.43,15.43,15.2,15.21,58266.0
2017-11-24 10:00:00,15.2,15.25,15.18,15.2,33098.0,15.2,15.25,15.18,15.2,33098.0
2017-11-24 10:30:00,15.2,15.21,15.1,15.1,35067.0,15.2,15.21,15.1,15.1,35067.0
2017-11-24 11:00:00,15.1,15.15,15.1,15.14,27834.0,15.1,15.15,15.1,15.14,27834.0
2017-11-24 11:30:00,15.15,15.19,15.13,15.17,17724.0,15.15,15.19,15.13,15.17,17724.0
2017-11-24 12:00:00,15.17,15.2,15.14,15.17,49384.0,15.17,15.2,15.14,15.17,49384.0
2017-11-24 12:30:00,15.17,15.22,15.14,15.17,84482.0,15.17,15.22,15.14,15.17,84482.0
2017-11-27 09:30:00,15.14,15.2,14.97,15.18,79210.0,15.14,15.2,14.97,15.18,79210.0
2017-11-27 10:00:00,15.18,15.22,15.17,15.17,24441.0,15.18,15.22,15.17,15.17,24441.0
2017-11-27 10:30:00,15.18,15.22,15.17,15.21,32597.0,15.18,15.22,15.17,15.21,32597.0
2017-11-27 11:00:00,15.22,15.25,15.21,15.21,25353.0,15.22,15.25,15.21,15.21,25353.0
2017-11-27 11:30:00,15.21,15.22,15.15,15.18,22738.0,15.21,15.22,15.15,15.18,22738.0
2017-11-27 12:00:00,15.17,15.18,15.15,15.17,18019.0,15.17,15.18,15.15,15.17,18019.0
2017-11-27 12:30:00,15.17,15.2,15.16,15.19,16486.0,15.17,15.2,15.16,15.19,16486.0
2017-11-27 13:00:00,15.19,15.23,15.18,15.2,23679.0,15.19,15.23,15.18,15.2,23679.0
2017-11-27 13:30:00,15.2,15.21,15.16,15.18,24722.0,15.2,15.21,15.16,15.18,24722.0
2017-11-27 14:00:00,15.18,15.19,15.17,15.18,9882.0,15.18,15.19,15.17,15.18,9882.0
2017-11-27 14:30:00,15.18,15.22,15.18,15.22,15555.0,15.18,15.22,15.18,15.22,15555.0
2017-11-27 15:00:00,15.21,15.26,15.21,15.25,23346.0,15.21,15.26,15.21,15.25,23346.0
2017-11-27 15:30:00,15.25,15.26,15.19,15.19,97191.0,15.25,15.26,15.19,15.19,97191.0
2017-11-28 09:30:00,15.32,15.39,15.25,15.36,93007.0,15.32,15.39,15.25,15.36,93007.0
2017-11-28 10:00:00,15.36,15.36,15.28,15.29,34519.0,15.36,15.36,15.28,15.29,34519.0
2017-11-28 10:30:00,15.29,15.36,15.28,15.36,29652.0,15.29,15.36,15.28,15.36,29652.0
2017-11-28 11:00:00,15.36,15.41,15.32,15.38,37024.0,15.36,15.41,15.32,15.38,37024.0
2017-11-28 11:30:00,15.37,15.41,15.37,15.41,15768.0,15.37,15.41,15.37,15.41,15768.0
2017-11-28 12:00:00,15.41,15.44,15.39,15.4,21208.0,15.41,15.44,15.39,15.4,21208.0
2017-11-28 12:30:00,15.39,15.39,15.31,15.37,42873.0,15.39,15.39,15.31,15.37,42873.0
2017-11-28 13:00:00,15.37,15.37,15.32,15.33,19905.0,15.37,15.37,15.32,15.33,19905.0
2017-11-28 13:30:00,15.33,15.34,15.28,15.28,19288.0,15.33,15.34,15.28,15.28,19288.0
2017-11-28 14:00:00,15.28,15.29,15.24,15.29,29032.0,15.28,15.29,15.24,15.29,29032.0
2017-11-28 14:30:00,15.29,15.38,15.29,15.35,24472.0,15.29,15.38,15.29,15.35,24472.0
2017-11-28 15:00:00,15.35,15.43,15.34,15.42,56887.0,15.35,15.43,15.34,15.42,56887.0
2017-11-28 15:30:00,15.41,15.43,15.38,15.39,274054.0,15.41,15.43,15.38,15.39,274054.0
2017-11-29 09:30:00,15.38,15.43,15.23,15.27,51411.0,15.38,15.43,15.23,15.27,51411.0
2017-11-29 10:00:00,15.26,15.27,15.04,15.07,75321.0,15.26,15.27,15.04,15.07,75321.0
2017-11-29 10:30:00,15.07,15.19,15.03,15.14,102135.0,15.07,15.19,15.03,15.14,102135.0
2017-11-29 11:00:00,15.15,15.21,15.05,15.07,57143.0,15.15,15.21,15.05,15.07,57143.0
2017-11-29 11:30:00,15.07,15.1,14.94,14.94,53838.0,15.07,15.1,14.94,14.94,53838.0
2017-11-29 12:00:00,14.95,15.05,14.89,15.04,78009.0,14.95,15.05,14.89,15.04,78009.0
2017-11-29 12:30:00,15.04,15.08,15.01,15.01,24388.0,15.04,15.08,15.01,15.01,24388.0
2017-11-29 13:00:00,15.01,15.06,14.98,15.05,30250.0,15.01,15.06,14.98,15.05,30250.0
2017-11-29 13:30:00,15.05,15.06,15.02,15.03,29676.0,15.05,15.06,15.02,15.03,29676.0
2017-11-29 14:00:00,15.03,15.06,15.0,15.03,34797.0,15.03,15.06,15.0,15.03,34797.0
2017-11-29 14:30:00,15.02,15.03,14.97,14.98,32452.0,15.02,15.03,14.97,14.98,32452.0
2017-11-29 15:00:00,14.98,14.99,14.94,14.95,31571.0,14.98,14.99,14.94,14.95,31571.0
2017-11-29 15:30:00,14.94,15.0,14.94,14.97,179169.0,14.94,15.0,14.94,14.97,179169.0
2017-11-30 09:30:00,15.01,15.01,14.84,14.92,73702.0,15.01,15.01,14.84,14.92,73702.0
2017-11-30 10:00:00,14.92,14.98,14.91,14.92,34517.0,14.92,14.98,14.91,14.92,34517.0
2017-11-30 10:30:00,14.91,14.96,14.85,14.85,29477.0,14.91,14.96,14.85,14.85,29477.0
2017-11-30 11:00:00,14.85,14.93,14.82,14.82,33912.0,14.85,14.93,14.82,14.82,33912.0
2017-11-30 11:30:00,14.83,14.88,14.81,14.87,19981.0,14.83,14.88,14.81,14.87,19981.0
2017-11-30 12:00:00,14.87,14.89,14.85,14.89,16797.0,14.87,14.89,14.85,14.89,16797.0
2017-11-30 12:30:00,14.88,14.89,14.84,14.86,12937.0,14.88,14.89,14.84,14.86,12937.0
2017-11-30 13:00:00,14.87,14.9,14.85,14.87,31759.0,14.87,14.9,14.85,14.87,31759.0
2017-11-30 13:30:00,14.86,14.86,14.81,14.84,43096.0,14.86,14.86,14.81,14.84,43096.0
2017-11-30 14:00:00,14.84,14.85,14.79,14.82,20614.0,14.84,14.85,14.79,14.82,20614.0
2017-11-30 14:30:00,14.82,14.82,14.76,14.77,28874.0,14.82,14.82,14.76,14.77,28874.0
2017-11-30 15:00:00,14.78,14.81,14.75,14.79,23004.0,14.78,14.81,14.75,14.79,23004.0
2017-11-30 15:30:00,14.79,14.82,14.75,14.8,106372.0,14.79,14.82,14.75,14.8,106372.0
2017-12-01 09:30:00,14.8,15.0,14.62,14.67,57887.0,14.8,15.0,14.62,14.67,57887.0
2017-12-01 10:00:00,14.67,14.8,14.66,14.8,57463.0,14.67,14.8,14.66,14.8,57463.0
2017-12-01 10:30:00,14.8,14.81,14.74,14.75,36296.0,14.8,14.81,14.74,14.75,36296.0
2017-12-01 11:00:00,14.75,14.76,14.43,14.46,53725.0,14.75,14.76,14.43,14.46,53725.0
2017-12-01 11:30:00,14.46,14.55,14.29,14.54,103170.0,14.46,14.55,14.29,14.54,103170.0
2017-12-01 12:00:00,14.53,14.63,14.52,14.57,73746.0,14.53,14.63,14.52,14.57,73746.0
2017-12-01 12:30:00,14.56,14.71,14.53,14.71,41959.0,14.56,14.71,14.53,14.71,41959.0
2017-12-01 13:00:00,14.7,14.75,14.69,14.73,38048.0,14.7,14.75,14.69,14.73,38048.0
2017-12-01 13:30:00,14.73,14.8,14.73,14.77,28468.0,14.73,14.8,14.73,14.77,28468.0
2017-12-01 14:00:00,14.77,14.81,14.77,14.81,18376.0,14.77,14.81,14.77,14.81,18376.0
2017-12-01 14:30:00,14.81,14.81,14.73,14.76,35967.0,14.81,14.81,14.73,14.76,35967.0
2017-12-01 15:00:00,14.76,14.8,14.74,14.78,23802.0,14.76,14.8,14.74,14.78,23802.0
2017-12-01 15:30:00,14.78,14.87,14.77,14.86,151725.0,14.78,14.87,14.77,14.86,151725.0
2017-12-04 09:30:00,14.9,14.96,14.77,14.85,80563.0,14.9,14.96,14.77,14.85,80563.0
2017-12-04 10:00:00,14.86,14.89,14.74,14.86,62641.0,14.86,14.89,14.74,14.86,62641.0
2017-12-04 10:30:00,14.86,14.86,14.8,14.85,80001.0,14.86,14.86,14.8,14.85,80001.0
2017-12-04 11:00:00,14.85,14.87,14.74,14.83,81436.0,14.85,14.87,14.74,14.83,81436.0
2017-12-04 11:30:00,14.83,14.93,14.8,14.92,27868.0,14.83,14.93,14.8,14.92,27868.0
2017-12-04 12:00:00,14.92,14.94,14.87,14.88,19458.0,14.92,14.94,14.87,14.88,19458.0
2017-12-04 12:30:00,14.88,14.88,14.85,14.86,13037.0,14.88,14.88,14.85,14.86,13037.0
2017-12-04 13:00:00,14.86,14.89,14.85,14.85,22400.0,14.86,14.89,14.85,14.85,22400.0
2017-12-04 13:30:00,14.85,14.87,14.85,14.87,17970.0,14.85,14.87,14.85,14.87,17970.0
2017-12-04 14:00:00,14.86,14.87,14.77,14.77,26245.0,14.86,14.87,14.77,14.77,26245.0
2017-12-04 14:30:00,14.77,14.82,14.74,14.77,27598.0,14.77,14.82,14.74,14.77,27598.0
2017-12-04 15:00:00,14.77,14.83,14.77,14.8,63871.0,14.77,14.83,14.77,14.8,63871.0
2017-12-04 15:30:00,14.8,14.81,14.73,14.74,231446.0,14.8,14.81,14.73,14.74,231446.0
2017-12-05 09:30:00,14.76,14.87,14.67,14.85,43898.0,14.76,14.87,14.67,14.85,43898.0
2017-12-05 10:00:00,14.83,14.87,14.77,14.79,24750.0,14.83,14.87,14.77,14.79,24750.0
2017-12-05 10:30:00,14.8,14.82,14.77,14.79,23198.0,14.8,14.82,14.77,14.79,23198.0
2017-12-05 11:00:00,14.78,14.86,14.78,14.8,31056.0,14.78,14.86,14.78,14.8,31056.0
2017-12-05 11:30:00,14.8,14.82,14.76,14.77,32907.0,14.8,14.82,14.76,14.77,32907.0
2017-12-05 12:00:00,14.77,14.79,14.71,14.73,62245.0,14.77,14.79,14.71,14.73,62245.0
2017-12-05 12:30:00,14.74,14.78,14.72,14.72,39576.0,14.74,14.78,14.72,14.72,39576.0
2017-12-05 13:00:00,14.73,14.76,14.7,14.75,17508.0,14.73,14.76,14.7,14.75,17508.0
2017-12-05 13:30:00,14.74,14.78,14.73,14.77,23223.0,14.74,14.78,14.73,14.77,23223.0
2017-12-05 14:00:00,14.77,14.8,14.77,14.79,36294.0,14.77,14.8,14.77,14.79,36294.0
2017-12-05 14:30:00,14.79,14.79,14.7,14.71,31722.0,14.79,14.79,14.7,14.71,31722.0
2017-12-05 15:00:00,14.71,14.77,14.71,14.74,32807.0,14.71,14.77,14.71,14.74,32807.0
2017-12-05 15:30:00,14.75,14.77,14.73,14.75,119705.0,14.75,14.77,14.73,14.75,119705.0
2017-12-06 09:30:00,14.72,14.81,14.67,14.7,33837.0,14.72,14.81,14.67,14.7,33837.0
2017-12-06 10:00:00,14.71,14.76,14.69,14.73,25962.0,14.71,14.76,14.69,14.73,25962.0
2017-12-06 10:30:00,14.75,14.77,14.69,14.76,21852.0,14.75,14.77,14.69,14.76,21852.0
2017-12-06 11:00:00,14.77,14.77,14.73,14.74,19379.0,14.77,14.77,14.73,14.74,19379.0
2017-12-06 11:30:00,14.74,14.76,14.64,14.65,65169.0,14.74,14.76,14.64,14.65,65169.0
2017-12-06 12:00:00,14.65,14.65,14.55,14.57,48790.0,14.65,14.65,14.55,14.57,48790.0
2017-12-06 12:30:00,14.57,14.63,14.56,14.61,14159.0,14.57,14.63,14.56,14.61,14159.0
2017-12-06 13:00:00,14.61,14.62,14.57,14.58,16818.0,14.61,14.62,14.57,14.58,16818.0
2017-12-06 13:30:00,14.59,14.64,14.58,14.6,87981.0,14.59,14.64,14.58,14.6,87981.0
2017-12-06 14:00:00,14.6,14.64,14.59,14.6,20076.0,14.6,14.64,14.59,14.6,20076.0
2017-12-06 14:30:00,14.61,14.61,14.58,14.6,33872.0,14.61,14.61,14.58,14.6,33872.0
2017-12-06 15:00:00,14.6,14.63,14.59,14.63,30324.0,14.6,14.63,14.59,14.63,30324.0
2017-12-06 15:30:00,14.62,14.63,14.53,14.55,246637.0,14.62,14.63,14.53,14.55,246637.0
2017-12-07 09:30:00,14.56,14.82,14.56,14.65,73511.0,14.56,14.82,14.56,14.65,73511.0
2017-12-07 10:00:00,14.64,14.69,14.61,14.69,53202.0,14.64,14.69,14.61,14.69,53202.0
2017-12-07 10:30:00,14.69,14.8,14.69,14.79,56935.0,14.69,14.8,14.69,14.79,56935.0
2017-12-07 11:00:00,14.79,14.87,14.79,14.82,55250.0,14.79,14.87,14.79,14.82,55250.0
2017-12-07 11:30:00,14.82,14.82,14.72,14.74,15300.0,14.82,14.82,14.72,14.74,15300.0
2017-12-07 12:00:00,14.73,14.73,14.69,14.72,28008.0,14.73,14.73,14.69,14.72,28008.0
2017-12-07 12:30:00,14.73,14.75,14.7,14.72,18867.0,14.73,14.75,14.7,14.72,18867.0
2017-12-07 13:00:00,14.72,14.72,14.66,14.67,17563.0,14.72,14.72,14.66,14.67,17563.0
2017-12-07 13:30:00,14.66,14.69,14.66,14.66,29324.0,14.66,14.69,14.66,14.66,29324.0
2017-12-07 14:00:00,14.66,14.67,14.62,14.64,37517.0,14.66,14.67,14.62,14.64,37517.0
2017-12-07 14:30:00,14.63,14.66,14.61,14.66,14956.0,14.63,14.66,14.61,14.66,14956.0
2017-12-07 15:00:00,14.66,14.7,14.65,14.69,20120.0,14.66,14.7,14.65,14.69,20120.0
2017-12-07 15:30:00,14.69,14.73,14.68,14.73,111874.0,14.69,14.73,14.68,14.73,111874.0
2017-12-08 09:30:00,14.85,14.95,14.7,14.72,28222.0,14.85,14.95,14.7,14.72,28222.0
2017-12-08 10:00:00,14.71,14.72,14.68,14.71,10041.0,14.71,14.72,14.68,14.71,10041.0
2017-12-08 10:30:00,14.71,14.73,14.68,14.7,23246.0,14.71,14.73,14.68,14.7,23246.0
2017-12-08 11:00:00,14.71,14.71,14.65,14.65,16444.0,14.71,14.71,14.65,14.65,16444.0
2017-12-08 11:30:00,14.65,14.67,14.64,14.65,8100.0,14.65,14.67,14.64,14.65,8100.0
2017-12-08 12:00:00,14.66,14.68,14.65,14.67,9838.0,14.66,14.68,14.65,14.67,9838.0
2017-12-08 12:30:00,14.68,14.69,14.67,14.67,7650.0,14.68,14.69,14.67,14.67,7650.0
2017-12-08 13:00:00,14.68,14.68,14.65,14.66,8792.0,14.68,14.68,14.65,14.66,8792.0
2017-12-08 13:30:00,14.67,14.67,14.62,14.64,11800.0,14.67,14.67,14.62,14.64,11800.0
2017-12-08 14:00:00,14.64,14.68,14.61,14.65,40797.0,14.64,14.68,14.61,14.65,40797.0
2017-12-08 14:30:00,14.65,14.69,14.64,14.65,51050.0,14.65,14.69,14.64,14.65,51050.0
2017-12-08 15:00:00,14.65,14.66,14.61,14.63,28698.0,14.65,14.66,14.61,14.63,28698.0
2017-12-08 15:30:00,14.62,14.69,14.62,14.67,157591.0,14.62,14.69,14.62,14.67,157591.0
2017-12-11 09:30:00,14.75,14.79,14.66,14.74,101071.0,14.75,14.79,14.66,14.74,101071.0
2017-12-11 10:00:00,14.75,14.75,14.7,14.7,23012.0,14.75,14.75,14.7,14.7,23012.0
2017-12-11 10:30:00,14.71,14.71,14.65,14.67,51727.0,14.71,14.71,14.65,14.67,51727.0
2017-12-11 11:00:00,14.67,14.72,14.67,14.71,31579.0,14.67,14.72,14.67,14.71,31579.0
2017-12-11 11:30:00,14.71,14.74,14.7,14.73,22059.0,14.71,14.74,14.7,14.73,22059.0
2017-12-11 12:00:00,14.73,14.75,14.72,14.75,16370.0,14.73,14.75,14.72,14.75,16370.0
2017-12-11 12:30:00,14.75,14.75,14.69,14.7,53494.0,14.75,14.75,14.69,14.7,53494.0
2017-12-11 13:00:00,14.69,14.7,14.64,14.65,23535.0,14.69,14.7,14.64,14.65,23535.0
2017-12-11 13:30:00,14.65,14.66,14.62,14.64,52745.0,14.65,14.66,14.62,14.64,52745.0
2017-12-11 14:00:00,14.64,14.67,14.63,14.65,14459.0,14.64,14.67,14.63,14.65,14459.0
2017-12-11 14:30:00,14.64,14.7,14.64,14.7,64556.0,14.64,14.7,14.64,14.7,64556.0
2017-12-11 15:00:00,14.7,14.71,14.66,14.66,64653.0,14.7,14.71,14.66,14.66,64653.0
2017-12-11 15:30:00,14.67,14.72,14.67,14.72,111797.0,14.67,14.72,14.67,14.72,111797.0
2017-12-12 09:30:00,14.7,14.8,14.68,14.71,47691.0,14.7,14.8,14.68,14.71,47691.0
2017-12-12 10:00:00,14.71,14.73,14.68,14.7,17108.0,14.71,14.73,14.68,14.7,17108.0
2017-12-12 10:30:00,14.7,14.75,14.66,14.73,138843.0,14.7,14.75,14.66,14.73,138843.0
2017-12-12 11:00:00,14.73,14.75,14.69,14.7,68802.0,14.73,14.75,14.69,14.7,68802.0
2017-12-12 11:30:00,14.71,14.74,14.7,14.73,15299.0,14.71,14.74,14.7,14.73,15299.0
2017-12-12 12:00:00,14.73,14.73,14.68,14.7,27362.0,14.73,14.73,14.68,14.7,27362.0
2017-12-12 12:30:00,14.7,14.7,14.67,14.68,19580.0,14.7,14.7,14.67,14.68,19580.0
2017-12-12 13:00:00,14.68,14.71,14.68,14.7,34900.0,14.68,14.71,14.68,14.7,34900.0
2017-12-12 13:30:00,14.7,14.71,14.69,14.7,25400.0,14.7,14.71,14.69,14.7,25400.0
2017-12-12 14:00:00,14.7,14.7,14.69,14.7,14101.0,14.7,14.7,14.69,14.7,14101.0
2017-12-12 14:30:00,14.7,14.71,14.69,14.69,29095.0,14.7,14.71,14.69,14.69,29095.0
2017-12-12 15:00:00,14.69,14.7,14.6,14.65,44481.0,14.69,14.7,14.6,14.65,44481.0
2017-12-12 15:30:00,14.65,14.68,14.63,14.66,124697.0,14.65,14.68,14.63,14.66,124697.0
2017-12-13 09:30:00,14.68,14.8,14.53,14.75,153825.0,14.68,14.8,14.53,14.75,153825.0
2017-12-13 10:00:00,14.74,14.74,14.7,14.71,92808.0,14.74,14.74,14.7,14.71,92808.0
2017-12-13 10:30:00,14.71,14.71,14.67,14.7,41831.0,14.71,14.71,14.67,14.7,41831.0
2017-12-13 11:00:00,14.7,14.7,14.67,14.69,25504.0,14.7,14.7,14.67,14.69,25504.0
2017-12-13 11:30:00,14.69,14.77,14.68,14.77,20259.0,14.69,14.77,14.68,14.77,20259.0
2017-12-13 12:00:00,14.77,14.8,14.72,14.74,41012.0,14.77,14.8,14.72,14.74,41012.0
2017-12-13 12:30:00,14.74,14.75,14.7,14.75,22612.0,14.74,14.75,14.7,14.75,22612.0
2017-12-13 13:00:00,14.75,14.78,14.7,14.71,72228.0,14.75,14.78,14.7,14.71,72228.0
2017-12-13 13:30:00,14.71,14.79,14.71,14.79,27348.0,14.71,14.79,14.71,14.79,27348.0
2017-12-13 14:00:00,14.8,14.81,14.76,14.79,71223.0,14.8,14.81,14.76,14.79,71223.0
2017-12-13 14:30:00,14.79,14.8,14.74,14.76,55063.0,14.79,14.8,14.74,14.76,55063.0
2017-12-13 15:00:00,14.76,14.76,14.73,14.75,38343.0,14.76,14.76,14.73,14.75,38343.0
2017-12-13 15:30:00,14.75,14.76,14.68,14.74,196668.0,14.75,14.76,14.68,14.74,196668.0
2017-12-14 09:30:00,14.78,14.8,14.71,14.74,39127.0,14.78,14.8,14.71,14.74,39127.0
2017-12-14 10:00:00,14.74,14.74,14.65,14.74,38990.0,14.74,14.74,14.65,14.74,38990.0
2017-12-14 10:30:00,14.73,14.75,14.72,14.73,31464.0,14.73,14.75,14.72,14.73,31464.0
2017-12-14 11:00:00,14.73,14.78,14.71,14.77,58306.0,14.73,14.78,14.71,14.77,58306.0
2017-12-14 11:30:00,14.78,14.81,14.78,14.81,16959.0,14.78,14.81,14.78,14.81,16959.0
2017-12-14 12:00:00,14.81,14.81,14.75,14.76,25851.0,14.81,14.81,14.75,14.76,25851.0
2017-12-14 12:30:00,14.77,14.78,14.73,14.75,33589.0,14.77,14.78,14.73,14.75,33589.0
2017-12-14 13:00:00,14.75,14.76,14.71,14.71,35713.0,14.75,14.76,14.71,14.71,35713.0
2017-12-14 13:30:00,14.71,14.71,14.65,14.65,55367.0,14.71,14.71,14.65,14.65,55367.0
2017-12-14 14:00:00,14.65,14.7,14.64,14.64,55121.0,14.65,14.7,14.64,14.64,55121.0
2017-12-14 14:30:00,14.65,14.67,14.64,14.67,23693.0,14.65,14.67,14.64,14.67,23693.0
2017-12-14 15:00:00,14.67,14.7,14.65,14.69,102550.0,14.67,14.7,14.65,14.69,102550.0
2017-12-14 15:30:00,14.69,14.72,14.67,14.69,191816.0,14.69,14.72,14.67,14.69,191816.0
2017-12-15 09:30:00,14.67,14.71,14.6,14.7,354001.0,14.67,14.71,14.6,14.7,354001.0
2017-12-15 10:00:00,14.71,14.77,14.7,14.73,123250.0,14.71,14.77,14.7,14.73,123250.0
2017-12-15 10:30:00,14.74,14.74,14.66,14.68,28834.0,14.74,14.74,14.66,14.68,28834.0
2017-12-15 11:00:00,14.69,14.77,14.68,14.77,80714.0,14.69,14.77,14.68,14.77,80714.0
2017-12-15 11:30:00,14.77,14.78,14.75,14.76,52208.0,14.77,14.78,14.75,14.76,52208.0
2017-12-15 12:00:00,14.76,14.76,14.72,14.73,53499.0,14.76,14.76,14.72,14.73,53499.0
2017-12-15 12:30:00,14.74,14.78,14.73,14.77,39356.0,14.74,14.78,14.73,14.77,39356.0
2017-12-15 13:00:00,14.77,14.77,14.73,14.73,19656.0,14.77,14.77,14.73,14.73,19656.0
2017-12-15 13:30:00,14.74,14.77,14.71,14.75,50692.0,14.74,14.77,14.71,14.75,50692.0
2017-12-15 14:00:00,14.75,14.78,14.74,14.76,52944.0,14.75,14.78,14.74,14.76,52944.0
2017-12-15 14:30:00,14.76,14.76,14.72,14.73,51146.0,14.76,14.76,14.72,14.73,51146.0
2017-12-15 15:00:00,14.73,14.78,14.73,14.73,189568.0,14.73,14.78,14.73,14.73,189568.0
2017-12-15 15:30:00,14.73,14.74,14.55,14.56,470882.0,14.73,14.74,14.55,14.56,470882.0
2017-12-18 09:30:00,14.71,14.76,14.54,14.7,113252.0,14.71,14.76,14.54,14.7,113252.0
2017-12-18 10:00:00,14.7,14.72,14.69,14.71,69226.0,14.7,14.72,14.69,14.71,69226.0
2017-12-18 10:30:00,14.71,14.72,14.68,14.7,41778.0,14.71,14.72,14.68,14.7,41778.0
2017-12-18 11:00:00,14.7,14.71,14.69,14.7,56323.0,14.7,14.71,14.69,14.7,56323.0
2017-12-18 11:30:00,14.7,14.71,14.68,14.71,44155.0,14.7,14.71,14.68,14.71,44155.0
2017-12-18 12:00:00,14.71,14.71,14.69,14.71,40266.0,14.71,14.71,14.69,14.71,40266.0
2017-12-18 12:30:00,14.7,14.71,14.68,14.71,35295.0,14.7,14.71,14.68,14.71,35295.0
2017-12-18 13:00:00,14.71,14.71,14.68,14.7,30472.0,14.71,14.71,14.68,14.7,30472.0
2017-12-18 13:30:00,14.69,14.7,14.65,14.66,34708.0,14.69,14.7,14.65,14.66,34708.0
2017-12-18 14:00:00,14.66,14.67,14.65,14.67,29897.0,14.66,14.67,14.65,14.67,29897.0
2017-12-18 14:30:00,14.66,14.67,14.64,14.66,44505.0,14.66,14.67,14.64,14.66,44505.0
2017-12-18 15:00:00,14.66,14.66,14.64,14.65,62753.0,14.66,14.66,14.64,14.65,62753.0
2017-12-18 15:30:00,14.64,14.66,14.6,14.61,341514.0,14.64,14.66,14.6,14.61,341514.0
2017-12-19 09:30:00,14.59,14.73,14.57,14.71,133305.0,14.59,14.73,14.57,14.71,133305.0
2017-12-19 10:00:00,14.71,14.75,14.68,14.7,51467.0,14.71,14.75,14.68,14.7,51467.0
2017-12-19 10:30:00,14.7,14.7,14.65,14.69,72456.0,14.7,14.7,14.65,14.69,72456.0
2017-12-19 11:00:00,14.69,14.7,14.65,14.66,44467.0,14.69,14.7,14.65,14.66,44467.0
2017-12-19 11:30:00,14.66,14.67,14.62,14.65,75207.0,14.66,14.67,14.62,14.65,75207.0
2017-12-19 12:00:00,14.64,14.67,14.6,14.67,114098.0,14.64,14.67,14.6,14.67,114098.0
2017-12-19 12:30:00,14.66,14.68,14.64,14.68,43621.0,14.66,14.68,14.64,14.68,43621.0
2017-12-19 13:00:00,14.68,14.68,14.64,14.65,63616.0,14.68,14.68,14.64,14.65,63616.0
2017-12-19 13:30:00,14.64,14.66,14.62,14.62,60238.0,14.64,14.66,14.62,14.62,60238.0
2017-12-19 14:00:00,14.63,14.65,14.61,14.64,47233.0,14.63,14.65,14.61,14.64,47233.0
2017-12-19 14:30:00,14.63,14.64,14.58,14.59,49763.0,14.63,14.64,14.58,14.59,49763.0
2017-12-19 15:00:00,14.59,14.59,14.56,14.58,49670.0,14.59,14.59,14.56,14.58,49670.0
2017-12-19 15:30:00,14.59,14.6,14.56,14.59,202183.0,14.59,14.6,14.56,14.59,202183.0
2017-12-20 09:30:00,14.64,14.7,14.46,14.5,73635.0,14.64,14.7,14.46,14.5,73635.0
2017-12-20 10:00:00,14.5,14.53,14.44,14.45,38089.0,14.5,14.53,14.44,14.45,38089.0
2017-12-20 10:30:00,14.45,14.45,14.39,14.41,58712.0,14.45,14.45,14.39,14.41,58712.0
2017-12-20 11:00:00,14.41,14.52,14.4,14.52,43202.0,14.41,14.52,14.4,14.52,43202.0
2017-12-20 11:30:00,14.52,14.52,14.47,14.5,42571.0,14.52,14.52,14.47,14.5,42571.0
2017-12-20 12:00:00,14.5,14.53,14.49,14.5,49811.0,14.5,14.53,14.49,14.5,49811.0
2017-12-20 12:30:00,14.51,14.52,14.49,14.52,20535.0,14.51,14.52,14.49,14.52,20535.0
2017-12-20 13:00:00,14.52,14.53,14.48,14.49,34604.0,14.52,14.53,14.48,14.49,34604.0
2017-12-20 13:30:00,14.49,14.53,14.49,14.52,44465.0,14.49,14.53,14.49,14.52,44465.0
2017-12-20 14:00:00,14.52,14.52,14.49,14.5,19495.0,14.52,14.52,14.49,14.5,19495.0
2017-12-20 14:30:00,14.5,14.5,14.43,14.43,55652.0,14.5,14.5,14.43,14.43,55652.0
2017-12-20 15:00:00,14.42,14.46,14.42,14.46,56188.0,14.42,14.46,14.42,14.46,56188.0
2017-12-20 15:30:00,14.46,14.49,14.44,14.44,155057.0,14.46,14.49,14.44,14.44,155057.0
2017-12-21 09:30:00,14.48,14.48,14.3,14.43,43664.0,14.48,14.48,14.3,14.43,43664.0
2017-12-21 10:00:00,14.42,14.46,14.42,14.46,32948.0,14.42,14.46,14.42,14.46,32948.0
2017-12-21 10:30:00,14.46,14.5,14.45,14.46,36643.0,14.46,14.5,14.45,14.46,36643.0
2017-12-21 11:00:00,14.46,14.53,14.45,14.51,45192.0,14.46,14.53,14.45,14.51,45192.0
2017-12-21 11:30:00,14.5,14.5,14.48,14.49,26467.0,14.5,14.5,14.48,14.49,26467.0
2017-12-21 12:00:00,14.48,14.49,14.41,14.42,56480.0,14.48,14.49,14.41,14.42,56480.0
2017-12-21 12:30:00,14.41,14.44,14.4,14.44,32971.0,14.41,14.44,14.4,14.44,32971.0
2017-12-21 13:00:00,14.43,14.45,14.39,14.45,33701.0,14.43,14.45,14.39,14.45,33701.0
2017-12-21 13:30:00,14.45,14.49,14.43,14.47,39453.0,14.45,14.49,14.43,14.47,39453.0
2017-12-21 14:00:00,14.48,14.48,14.46,14.46,18401.0,14.48,14.48,14.46,14.46,18401.0
2017-12-21 14:30:00,14.46,14.52,14.46,14.52,33388.0,14.46,14.52,14.46,14.52,33388.0
2017-12-21 15:00:00,14.52,14.52,14.47,14.52,54350.0,14.52,14.52,14.47,14.52,54350.0
2017-12-21 15:30:00,14.51,14.52,14.38,14.39,200718.0,14.51,14.52,14.38,14.39,200718.0
2017-12-22 09:30:00,14.34,14.34,14.29,14.33,50190.0,14.34,14.34,14.29,14.33,50190.0
2017-12-22 10:00:00,14.33,14.33,14.26,14.29,30567.0,14.33,14.33,14.26,14.29,30567.0
2017-12-22 10:30:00,14.29,14.32,14.27,14.29,37088.0,14.29,14.32,14.27,14.29,37088.0
2017-12-22 11:00:00,14.29,14.3,14.28,14.28,24653.0,14.29,14.3,14.28,14.28,24653.0
2017-12-22 11:30:00,14.28,14.29,14.26,14.28,16369.0,14.28,14.29,14.26,14.28,16369.0
2017-12-22 12:00:00,14.28,14.31,14.27,14.31,27903.0,14.28,14.31,14.27,14.31,27903.0
2017-12-22 12:30:00,14.31,14.31,14.29,14.3,19832.0,14.31,14.31,14.29,14.3,19832.0
2017-12-22 13:00:00,14.3,14.31,14.3,14.31,12863.0,14.3,14.31,14.3,14.31,12863.0
2017-12-22 13:30:00,14.31,14.31,14.3,14.31,28543.0,14.31,14.31,14.3,14.31,28543.0
2017-12-22 14:00:00,14.31,14.31,14.3,14.31,15219.0,14.31,14.31,14.3,14.31,15219.0
2017-12-22 14:30:00,14.31,14.32,14.3,14.32,19525.0,14.31,14.32,14.3,14.32,19525.0
2017-12-22 15:00:00,14.32,14.32,14.3,14.32,35059.0,14.32,14.32,14.3,14.32,35059.0
2017-12-22 15:30:00,14.32,14.33,14.27,14.32,174017.0,14.32,14.33,14.27,14.32,174017.0
2017-12-26 09:30:00,14.28,14.33,14.17,14.22,41260.0,14.28,14.33,14.17,14.22,41260.0
2017-12-26 10:00:00,14.22,14.25,14.22,14.24,29634.0,14.22,14.25,14.22,14.24,29634.0
2017-12-26 10:30:00,14.24,14.25,14.2,14.2,17943.0,14.24,14.25,14.2,14.2,17943.0
2017-12-26 11:00:00,14.2,14.21,14.17,14.17,16092.0,14.2,14.21,14.17,14.17,16092.0
2017-12-26 11:30:00,14.17,14.24,14.17,14.22,23685.0,14.17,14.24,14.17,14.22,23685.0
2017-12-26 12:00:00,14.22,14.23,14.21,14.21,9923.0,14.22,14.23,14.21,14.21,9923.0
2017-12-26 12:30:00,14.21,14.22,14.19,14.19,26014.0,14.21,14.22,14.19,14.19,26014.0
2017-12-26 13:00:00,14.19,14.2,14.18,14.19,16977.0,14.19,14.2,14.18,14.19,16977.0
2017-12-26 13:30:00,14.19,14.2,14.18,14.2,15364.0,14.19,14.2,14.18,14.2,15364.0
2017-12-26 14:00:00,14.2,14.2,14.17,14.19,20579.0,14.2,14.2,14.17,14.19,20579.0
2017-12-26 14:30:00,14.19,14.21,14.19,14.21,20071.0,14.19,14.21,14.19,14.21,20071.0
2017-12-26 15:00:00,14.2,14.21,14.2,14.2,22135.0,14.2,14.21,14.2,14.2,22135.0
2017-12-26 15:30:00,14.2,14.24,14.2,14.22,134081.0,14.2,14.24,14.2,14.22,134081.0
2017-12-27 09:30:00,14.23,14.26,14.06,14.16,40640.0,14.23,14.26,14.06,14.16,40640.0
2017-12-27 10:00:00,14.16,14.2,14.15,14.16,45192.0,14.16,14.2,14.15,14.16,45192.0
2017-12-27 10:30:00,14.16,14.17,14.15,14.15,31795.0,14.16,14.17,14.15,14.15,31795.0
2017-12-27 11:00:00,14.15,14.16,14.13,14.13,26048.0,14.15,14.16,14.13,14.13,26048.0
2017-12-27 11:30:00,14.13,14.14,14.13,14.14,24184.0,14.13,14.14,14.13,14.14,24184.0
2017-12-27 12:00:00,14.14,14.23,14.13,14.23,64517.0,14.14,14.23,14.13,14.23,64517.0
2017-12-27 12:30:00,14.23,14.27,14.2,14.25,73647.0,14.23,14.27,14.2,14.25,73647.0
2017-12-27 13:00:00,14.25,14.35,14.22,14.23,83835.0,14.25,14.35,14.22,14.23,83835.0
2017-12-27 13:30:00,14.23,14.29,14.22,14.25,121334.0,14.23,14.29,14.22,14.25,121334.0
2017-12-27 14:00:00,14.25,14.25,14.22,14.23,30328.0,14.25,14.25,14.22,14.23,30328.0
2017-12-27 14:30:00,14.24,14.24,14.22,14.23,21847.0,14.24,14.24,14.22,14.23,21847.0
2017-12-27 15:00:00,14.23,14.23,14.21,14.21,26992.0,14.23,14.23,14.21,14.21,26992.0
2017-12-27 15:30:00,14.22,14.23,14.2,14.2,180900.0,14.22,14.23,14.2,14.2,180900.0
2017-12-28 09:30:00,14.22,14.32,14.21,14.27,48090.0,14.22,14.32,14.21,14.27,48090.0
2017-12-28 10:00:00,14.27,14.27,14.26,14.27,20850.0,14.27,14.27,14.26,14.27,20850.0
2017-12-28 10:30:00,14.26,14.34,14.26,14.34,67693.0,14.26,14.34,14.26,14.34,67693.0
2017-12-28 11:00:00,14.34,14.38,14.33,14.35,33062.0,14.34,14.38,14.33,14.35,33062.0
2017-12-28 11:30:00,14.35,14.35,14.29,14.29,40536.0,14.35,14.35,14.29,14.29,40536.0
2017-12-28 12:00:00,14.29,14.3,14.29,14.29,11899.0,14.29,14.3,14.29,14.29,11899.0
2017-12-28 12:30:00,14.29,14.32,14.29,14.32,21589.0,14.29,14.32,14.29,14.32,21589.0
2017-12-28 13:00:00,14.32,14.32,14.25,14.3,38438.0,14.32,14.32,14.25,14.3,38438.0
2017-12-28 13:30:00,14.3,14.34,14.29,14.34,37224.0,14.3,14.34,14.29,14.34,37224.0
2017-12-28 14:00:00,14.34,14.34,14.3,14.3,33513.0,14.34,14.34,14.3,14.3,33513.0
2017-12-28 14:30:00,14.31,14.31,14.27,14.27,22460.0,14.31,14.31,14.27,14.27,22460.0
2017-12-28 15:00:00,14.28,14.29,14.26,14.28,50299.0,14.28,14.29,14.26,14.28,50299.0
2017-12-28 15:30:00,14.28,14.28,14.25,14.27,155906.0,14.28,14.28,14.25,14.27,155906.0
2017-12-29 09:30:00,14.27,14.32,14.19,14.2,34122.0,14.27,14.32,14.19,14.2,34122.0
2017-12-29 10:00:00,14.2,14.26,14.2,14.25,34430.0,14.2,14.26,14.2,14.25,34430.0
2017-12-29 10:30:00,14.26,14.26,14.23,14.24,41457.0,14.26,14.26,14.23,14.24,41457.0
2017-12-29 11:00:00,14.24,14.24,14.21,14.22,21603.0,14.24,14.24,14.21,14.22,21603.0
2017-12-29 11:30:00,14.21,14.24,14.21,14.24,18542.0,14.21,14.24,14.21,14.24,18542.0
2017-12-29 12:00:00,14.24,14.32,14.24,14.31,31859.0,14.24,14.32,14.24,14.31,31859.0
2017-12-29 12:30:00,14.3,14.31,14.27,14.28,25201.0,14.3,14.31,14.27,14.28,25201.0
2017-12-29 13:00:00,14.28,14.29,14.27,14.29,8682.0,14.28,14.29,14.27,14.29,8682.0
2017-12-29 13:30:00,14.29,14.3,14.28,14.29,17584.0,14.29,14.3,14.28,14.29,17584.0
2017-12-29 14:00:00,14.29,14.29,14.26,14.26,22810.0,14.29,14.29,14.26,14.26,22810.0
2017-12-29 14:30:00,14.27,14.27,14.24,14.25,34164.0,14.27,14.27,14.24,14.25,34164.0
2017-12-29 15:00:00,14.24,14.25,14.23,14.25,28553.0,14.24,14.25,14.23,14.25,28553.0
2017-12-29 15:30:00,14.25,14.26,14.2,14.21,188021.0,14.25,14.26,14.2,14.21,188021.0
2018-01-02 09:30:00,14.24,14.41,14.24,14.39,52975.0,14.24,14.41,14.24,14.39,52975.0
2018-01-02 10:00:00,14.39,14.43,14.39,14.4,13446.0,14.39,14.43,14.39,14.4,13446.0
2018-01-02 10:30:00,14.4,14.45,14.39,14.44,17141.0,14.4,14.45,14.39,14.44,17141.0
2018-01-02 11:00:00,14.45,14.47,14.42,14.42,14629.0,14.45,14.47,14.42,14.42,14629.0
2018-01-02 11:30:00,14.43,14.43,14.36,14.4,17561.0,14.43,14.43,14.36,14.4,17561.0
2018-01-02 12:00:00,14.4,14.4,14.37,14.37,9796.0,14.4,14.4,14.37,14.37,9796.0
2018-01-02 12:30:00,14.38,14.38,14.37,14.37,8840.0,14.38,14.38,14.37,14.37,8840.0
2018-01-02 13:00:00,14.38,14.38,14.33,14.36,27567.0,14.38,14.38,14.33,14.36,27567.0
2018-01-02 13:30:00,14.36,14.36,14.11,14.27,113985.0,14.36,14.36,14.11,14.27,113985.0
2018-01-02 14:00:00,14.27,14.31,14.26,14.3,37035.0,14.27,14.31,14.26,14.3,37035.0
2018-01-02 14:30:00,14.3,14.3,14.25,14.27,24523.0,14.3,14.3,14.25,14.27,24523.0
2018-01-02 15:00:00,14.27,14.28,14.23,14.27,41181.0,14.27,14.28,14.23,14.27,41181.0
2018-01-02 15:30:00,14.27,14.31,14.25,14.29,102107.0,14.27,14.31,14.25,14.29,102107.0
2018-01-03 09:30:00,14.31,14.4,14.31,14.4,63971.0,14.31,14.4,14.31,14.4,63971.0
2018-01-03 10:00:00,14.4,14.42,14.32,14.4,101492.0,14.4,14.42,14.32,14.4,101492.0
2018-01-03 10:30:00,14.4,14.43,14.36,14.36,40794.0,14.4,14.43,14.36,14.36,40794.0
2018-01-03 11:00:00,14.36,14.4,14.36,14.39,24188.0,14.36,14.4,14.36,14.39,24188.0
2018-01-03 11:30:00,14.39,14.42,14.35,14.35,38365.0,14.39,14.42,14.35,14.35,38365.0
2018-01-03 12:00:00,14.36,14.37,14.33,14.35,23989.0,14.36,14.37,14.33,14.35,23989.0
2018-01-03 12:30:00,14.36,14.4,14.35,14.39,18975.0,14.36,14.4,14.35,14.39,18975.0
2018-01-03 13:00:00,14.4,14.4,14.38,14.4,9929.0,14.4,14.4,14.38,14.4,9929.0
2018-01-03 13:30:00,14.4,14.4,14.38,14.39,25572.0,14.4,14.4,14.38,14.39,25572.0
2018-01-03 14:00:00,14.4,14.4,14.36,14.4,53546.0,14.4,14.4,14.36,14.4,53546.0
2018-01-03 14:30:00,14.4,14.4,14.38,14.39,12240.0,14.4,14.4,14.38,14.39,12240.0
2018-01-03 15:00:00,14.38,14.46,14.36,14.44,147589.0,14.38,14.46,14.36,14.44,147589.0
2018-01-03 15:30:00,14.43,14.44,14.37,14.38,204114.0,14.43,14.44,14.37,14.38,204114.0
2018-01-04 09:30:00,14.45,14.47,14.33,14.34,63663.0,14.45,14.47,14.33,14.34,63663.0
2018-01-04 10:00:00,14.35,14.41,14.33,14.38,32034.0,14.35,14.41,14.33,14.38,32034.0
2018-01-04 10:30:00,14.39,14.44,14.37,14.44,39708.0,14.39,14.44,14.37,14.44,39708.0
2018-01-04 11:00:00,14.44,14.46,14.42,14.44,20330.0,14.44,14.46,14.42,14.44,20330.0
2018-01-04 11:30:00,14.44,14.5,14.44,14.5,63719.0,14.44,14.5,14.44,14.5,63719.0
2018-01-04 12:00:00,14.5,14.51,14.45,14.45,93281.0,14.5,14.51,14.45,14.45,93281.0
2018-01-04 12:30:00,14.46,14.48,14.45,14.46,21243.0,14.46,14.48,14.45,14.46,21243.0
2018-01-04 13:00:00,14.47,14.48,14.44,14.45,13927.0,14.47,14.48,14.44,14.45,13927.0
2018-01-04 13:30:00,14.45,14.46,14.42,14.44,23588.0,14.45,14.46,14.42,14.44,23588.0
2018-01-04 14:00:00,14.44,14.44,14.4,14.43,23837.0,14.44,14.44,14.4,14.43,23837.0
2018-01-04 14:30:00,14.43,14.45,14.42,14.43,30931.0,14.43,14.45,14.42,14.43,30931.0
2018-01-04 15:00:00,14.43,14.5,14.43,14.5,40156.0,14.43,14.5,14.43,14.5,40156.0
2018-01-04 15:30:00,14.49,14.5,14.44,14.47,139160.0,14.49,14.5,14.44,14.47,139160.0
2018-01-05 09:30:00,14.5,14.54,14.46,14.52,46825.0,14.5,14.54,14.46,14.52,46825.0
2018-01-05 10:00:00,14.53,14.53,14.5,14.52,17091.0,14.53,14.53,14.5,14.52,17091.0
2018-01-05 10:30:00,14.52,14.53,14.49,14.52,36857.0,14.52,14.53,14.49,14.52,36857.0
2018-01-05 11:00:00,14.51,14.54,14.49,14.5,19685.0,14.51,14.54,14.49,14.5,19685.0
2018-01-05 11:30:00,14.51,14.53,14.49,14.53,21013.0,14.51,14.53,14.49,14.53,21013.0
2018-01-05 12:00:00,14.52,14.52,14.49,14.51,10960.0,14.52,14.52,14.49,14.51,10960.0
2018-01-05 12:30:00,14.51,14.52,14.44,14.49,21608.0,14.51,14.52,14.44,14.49,21608.0
2018-01-05 13:00:00,14.49,14.49,14.45,14.48,13611.0,14.49,14.49,14.45,14.48,13611.0
2018-01-05 13:30:00,14.48,14.59,14.47,14.58,80535.0,14.48,14.59,14.47,14.58,80535.0
2018-01-05 14:00:00,14.58,14.59,14.56,14.58,50305.0,14.58,14.59,14.56,14.58,50305.0
2018-01-05 14:30:00,14.58,14.58,14.53,14.56,21820.0,14.58,14.58,14.53,14.56,21820.0
2018-01-05 15:00:00,14.56,14.56,14.49,14.5,34100.0,14.56,14.56,14.49,14.5,34100.0
2018-01-05 15:30:00,14.5,14.52,14.48,14.51,93347.0,14.5,14.52,14.48,14.51,93347.0
2018-01-08 09:30:00,14.53,14.55,14.43,14.5,41902.0,14.53,14.55,14.43,14.5,41902.0
2018-01-08 10:00:00,14.5,14.55,14.43,14.55,36932.0,14.5,14.55,14.43,14.55,36932.0
2018-01-08 10:30:00,14.55,14.55,14.47,14.48,17598.0,14.55,14.55,14.47,14.48,17598.0
2018-01-08 11:00:00,14.48,14.51,14.47,14.49,13730.0,14.48,14.51,14.47,14.49,13730.0
2018-01-08 11:30:00,14.5,14.52,14.46,14.46,25762.0,14.5,14.52,14.46,14.46,25762.0
2018-01-08 12:00:00,14.46,14.5,14.46,14.5,8687.0,14.46,14.5,14.46,14.5,8687.0
2018-01-08 12:30:00,14.5,14.55,14.48,14.55,22980.0,14.5,14.55,14.48,14.55,22980.0
2018-01-08 13:00:00,14.55,14.59,14.53,14.54,41298.0,14.55,14.59,14.53,14.54,41298.0
2018-01-08 13:30:00,14.54,14.63,14.54,14.61,61336.0,14.54,14.63,14.54,14.61,61336.0
2018-01-08 14:00:00,14.61,14.61,14.59,14.59,13250.0,14.61,14.61,14.59,14.59,13250.0
2018-01-08 14:30:00,14.6,14.62,14.59,14.61,35633.0,14.6,14.62,14.59,14.61,35633.0
2018-01-08 15:00:00,14.61,14.61,14.56,14.56,32059.0,14.61,14.61,14.56,14.56,32059.0
2018-01-08 15:30:00,14.56,14.58,14.54,14.54,141015.0,14.56,14.58,14.54,14.54,141015.0
2018-01-09 09:30:00,14.56,14.59,14.43,14.51,36708.0,14.56,14.59,14.43,14.51,36708.0
2018-01-09 10:00:00,14.5,14.52,14.44,14.48,16419.0,14.5,14.52,14.44,14.48,16419.0
2018-01-09 10:30:00,14.46,14.47,14.43,14.46,41827.0,14.46,14.47,14.43,14.46,41827.0
2018-01-09 11:00:00,14.46,14.48,14.43,14.44,55903.0,14.46,14.48,14.43,14.44,55903.0
2018-01-09 11:30:00,14.44,14.45,14.43,14.45,20409.0,14.44,14.45,14.43,14.45,20409.0
2018-01-09 12:00:00,14.44,14.45,14.37,14.38,37721.0,14.44,14.45,14.37,14.38,37721.0
2018-01-09 12:30:00,14.38,14.43,14.37,14.4,18617.0,14.38,14.43,14.37,14.4,18617.0
2018-01-09 13:00:00,14.4,14.42,14.38,14.41,29567.0,14.4,14.42,14.38,14.41,29567.0
2018-01-09 13:30:00,14.4,14.4,14.36,14.36,17528.0,14.4,14.4,14.36,14.36,17528.0
2018-01-09 14:00:00,14.36,14.37,14.34,14.34,18799.0,14.36,14.37,14.34,14.34,18799.0
2018-01-09 14:30:00,14.34,14.35,14.3,14.33,26614.0,14.34,14.35,14.3,14.33,26614.0
2018-01-09 15:00:00,14.33,14.33,14.24,14.24,32323.0,14.33,14.33,14.24,14.24,32323.0
2018-01-09 15:30:00,14.25,14.29,14.2,14.21,201740.0,14.25,14.29,14.2,14.21,201740.0
2018-01-10 09:30:00,14.16,14.17,14.04,14.1,63430.0,14.16,14.17,14.04,14.1,63430.0
2018-01-10 10:00:00,14.11,14.14,14.06,14.1,34596.0,14.11,14.14,14.06,14.1,34596.0
2018-01-10 10:30:00,14.11,14.13,14.08,14.13,24639.0,14.11,14.13,14.08,14.13,24639.0
2018-01-10 11:00:00,14.13,14.18,14.11,14.12,30849.0,14.13,14.18,14.11,14.12,30849.0
2018-01-10 11:30:00,14.13,14.17,14.12,14.16,43995.0,14.13,14.17,14.12,14.16,43995.0
2018-01-10 12:00:00,14.16,14.16,14.12,14.12,12900.0,14.16,14.16,14.12,14.12,12900.0
2018-01-10 12:30:00,14.12,14.13,14.1,14.11,12672.0,14.12,14.13,14.1,14.11,12672.0
2018-01-10 13:00:00,14.11,14.16,14.09,14.16,21875.0,14.11,14.16,14.09,14.16,21875.0
2018-01-10 13:30:00,14.16,14.16,14.14,14.14,16886.0,14.16,14.16,14.14,14.14,16886.0
2018-01-10 14:00:00,14.14,14.21,14.14,14.15,101592.0,14.14,14.21,14.14,14.15,101592.0
2018-01-10 14:30:00,14.15,14.17,14.14,14.15,41053.0,14.15,14.17,14.14,14.15,41053.0
2018-01-10 15:00:00,14.15,14.16,14.1,14.13,40050.0,14.15,14.16,14.1,14.13,40050.0
2018-01-10 15:30:00,14.12,14.14,14.08,14.1,223562.0,14.12,14.14,14.08,14.1,223562.0
2018-01-11 09:30:00,14.11,14.16,14.11,14.15,47880.0,14.11,14.16,14.11,14.15,47880.0
2018-01-11 10:00:00,14.15,14.17,14.12,14.13,17278.0,14.15,14.17,14.12,14.13,17278.0
2018-01-11 10:30:00,14.13,14.19,14.11,14.17,43892.0,14.13,14.19,14.11,14.17,43892.0
2018-01-11 11:00:00,14.17,14.19,14.14,14.17,57172.0,14.17,14.19,14.14,14.17,57172.0
2018-01-11 11:30:00,14.17,14.2,14.15,14.2,28404.0,14.17,14.2,14.15,14.2,28404.0
2018-01-11 12:00:00,14.2,14.22,14.17,14.21,13569.0,14.2,14.22,14.17,14.21,13569.0
2018-01-11 12:30:00,14.22,14.26,14.21,14.26,32865.0,14.22,14.26,14.21,14.26,32865.0
2018-01-11 13:00:00,14.26,14.26,14.22,14.24,16280.0,14.26,14.26,14.22,14.24,16280.0
2018-01-11 13:30:00,14.25,14.3,14.25,14.28,22533.0,14.25,14.3,14.25,14.28,22533.0
2018-01-11 14:00:00,14.28,14.31,14.26,14.31,58794.0,14.28,14.31,14.26,14.31,58794.0
2018-01-11 14:30:00,14.32,14.34,14.31,14.34,21744.0,14.32,14.34,14.31,14.34,21744.0
2018-01-11 15:00:00,14.34,14.37,14.33,14.37,30767.0,14.34,14.37,14.33,14.37,30767.0
2018-01-11 15:30:00,14.37,14.38,14.32,14.35,120220.0,14.37,14.38,14.32,14.35,120220.0
2018-01-12 09:30:00,14.39,14.4,14.28,14.31,37324.0,14.39,14.4,14.28,14.31,37324.0
2018-01-12 10:00:00,14.31,14.37,14.31,14.37,19569.0,14.31,14.37,14.31,14.37,19569.0
2018-01-12 10:30:00,14.37,14.37,14.31,14.32,44991.0,14.37,14.37,14.31,14.32,44991.0
2018-01-12 11:00:00,14.32,14.36,14.31,14.35,31640.0,14.32,14.36,14.31,14.35,31640.0
2018-01-12 11:30:00,14.35,14.39,14.35,14.38,15399.0,14.35,14.39,14.35,14.38,15399.0
2018-01-12 12:00:00,14.38,14.38,14.34,14.35,39022.0,14.38,14.38,14.34,14.35,39022.0
2018-01-12 12:30:00,14.36,14.37,14.34,14.37,14534.0,14.36,14.37,14.34,14.37,14534.0
2018-01-12 13:00:00,14.37,14.38,14.35,14.36,12511.0,14.37,14.38,14.35,14.36,12511.0
2018-01-12 13:30:00,14.36,14.37,14.29,14.34,27955.0,14.36,14.37,14.29,14.34,27955.0
2018-01-12 14:00:00,14.34,14.34,14.31,14.34,16322.0,14.34,14.34,14.31,14.34,16322.0
2018-01-12 14:30:00,14.34,14.36,14.33,14.34,14349.0,14.34,14.36,14.33,14.34,14349.0
2018-01-12 15:00:00,14.34,14.38,14.33,14.38,21887.0,14.34,14.38,14.33,14.38,21887.0
2018-01-12 15:30:00,14.38,14.39,14.34,14.35,65661.0,14.38,14.39,14.34,14.35,65661.0
2018-01-16 09:30:00,14.3,14.41,14.27,14.41,77445.0,14.3,14.41,14.27,14.41,77445.0
2018-01-16 10:00:00,14.4,14.44,14.39,14.41,22605.0,14.4,14.44,14.39,14.41,22605.0
2018-01-16 10:30:00,14.41,14.42,14.38,14.4,31782.0,14.41,14.42,14.38,14.4,31782.0
2018-01-16 11:00:00,14.39,14.4,14.37,14.39,32017.0,14.39,14.4,14.37,14.39,32017.0
2018-01-16 11:30:00,14.38,14.39,14.26,14.27,30468.0,14.38,14.39,14.26,14.27,30468.0
2018-01-16 12:00:00,14.27,14.29,14.24,14.25,15134.0,14.27,14.29,14.24,14.25,15134.0
2018-01-16 12:30:00,14.24,14.25,14.21,14.21,15299.0,14.24,14.25,14.21,14.21,15299.0
2018-01-16 13:00:00,14.22,14.22,14.18,14.19,16478.0,14.22,14.22,14.18,14.19,16478.0
2018-01-16 13:30:00,14.19,14.2,14.14,14.16,13037.0,14.19,14.2,14.14,14.16,13037.0
2018-01-16 14:00:00,14.16,14.16,14.1,14.1,21503.0,14.16,14.16,14.1,14.1,21503.0
2018-01-16 14:30:00,14.1,14.11,14.02,14.06,45346.0,14.1,14.11,14.02,14.06,45346.0
2018-01-16 15:00:00,14.07,14.1,14.03,14.08,56670.0,14.07,14.1,14.03,14.08,56670.0
2018-01-16 15:30:00,14.08,14.09,14.04,14.06,180335.0,14.08,14.09,14.04,14.06,180335.0
2018-01-17 09:30:00,14.13,14.27,14.13,14.24,32641.0,14.13,14.27,14.13,14.24,32641.0
2018-01-17 10:00:00,14.24,14.29,14.18,14.18,17903.0,14.24,14.29,14.18,14.18,17903.0
2018-01-17 10:30:00,14.18,14.32,14.17,14.32,42320.0,14.18,14.32,14.17,14.32,42320.0
2018-01-17 11:00:00,14.32,14.37,14.31,14.36,30925.0,14.32,14.37,14.31,14.36,30925.0
2018-01-17 11:30:00,14.36,14.36,14.34,14.35,9191.0,14.36,14.36,14.34,14.35,9191.0
2018-01-17 12:00:00,14.35,14.46,14.34,14.46,93253.0,14.35,14.46,14.34,14.46,93253.0
2018-01-17 12:30:00,14.46,14.46,14.37,14.42,32325.0,14.46,14.46,14.37,14.42,32325.0
2018-01-17 13:00:00,14.42,14.43,14.37,14.4,27488.0,14.42,14.43,14.37,14.4,27488.0
2018-01-17 13:30:00,14.4,14.46,14.4,14.45,33368.0,14.4,14.46,14.4,14.45,33368.0
2018-01-17 14:00:00,14.45,14.49,14.43,14.48,66500.0,14.45,14.49,14.43,14.48,66500.0
2018-01-17 14:30:00,14.48,14.52,14.47,14.52,54660.0,14.48,14.52,14.47,14.52,54660.0
2018-01-17 15:00:00,14.52,14.57,14.5,14.54,62071.0,14.52,14.57,14.5,14.54,62071.0
2018-01-17 15:30:00,14.55,14.58,14.5,14.5,195022.0,14.55,14.58,14.5,14.5,195022.0
2018-01-18 09:30:00,14.51,14.59,14.46,14.46,28639.0,14.51,14.59,14.46,14.46,28639.0
2018-01-18 10:00:00,14.46,14.47,14.38,14.4,11430.0,14.46,14.47,14.38,14.4,11430.0
2018-01-18 10:30:00,14.41,14.45,14.4,14.4,15184.0,14.41,14.45,14.4,14.4,15184.0
2018-01-18 11:00:00,14.41,14.44,14.31,14.34,16135.0,14.41,14.44,14.31,14.34,16135.0
2018-01-18 11:30:00,14.34,14.34,14.3,14.33,16321.0,14.34,14.34,14.3,14.33,16321.0
2018-01-18 12:00:00,14.33,14.33,14.32,14.32,5783.0,14.33,14.33,14.32,14.32,5783.0
2018-01-18 12:30:00,14.33,14.37,14.32,14.34,10600.0,14.33,14.37,14.32,14.34,10600.0
2018-01-18 13:00:00,14.34,14.37,14.33,14.36,6614.0,14.34,14.37,14.33,14.36,6614.0
2018-01-18 13:30:00,14.36,14.38,14.34,14.36,9551.0,14.36,14.38,14.34,14.36,9551.0
2018-01-18 14:00:00,14.35,14.37,14.35,14.35,5964.0,14.35,14.37,14.35,14.35,5964.0
2018-01-18 14:30:00,14.35,14.36,14.33,14.34,7089.0,14.35,14.36,14.33,14.34,7089.0
2018-01-18 15:00:00,14.33,14.33,14.31,14.32,20175.0,14.33,14.33,14.31,14.32,20175.0
2018-01-18 15:30:00,14.32,14.32,14.26,14.26,94518.0,14.32,14.32,14.26,14.26,94518.0
2018-01-19 09:30:00,14.25,14.36,14.22,14.25,45650.0,14.25,14.36,14.22,14.25,45650.0
2018-01-19 10:00:00,14.26,14.34,14.25,14.3,20197.0,14.26,14.34,14.25,14.3,20197.0
2018-01-19 10:30:00,14.29,14.33,14.28,14.29,30775.0,14.29,14.33,14.28,14.29,30775.0
2018-01-19 11:00:00,14.3,14.3,14.24,14.26,35206.0,14.3,14.3,14.24,14.26,35206.0
2018-01-19 11:30:00,14.26,14.3,14.24,14.29,27181.0,14.26,14.3,14.24,14.29,27181.0
2018-01-19 12:00:00,14.3,14.3,14.21,14.21,26189.0,14.3,14.3,14.21,14.21,26189.0
2018-01-19 12:30:00,14.21,14.24,14.21,14.21,17058.0,14.21,14.24,14.21,14.21,17058.0
2018-01-19 13:00:00,14.21,14.25,14.2,14.22,20015.0,14.21,14.25,14.2,14.22,20015.0
2018-01-19 13:30:00,14.22,14.25,14.22,14.25,18639.0,14.22,14.25,14.22,14.25,18639.0
2018-01-19 14:00:00,14.25,14.27,14.19,14.2,32551.0,14.25,14.27,14.19,14.2,32551.0
2018-01-19 14:30:00,14.19,14.21,14.17,14.19,28554.0,14.19,14.21,14.17,14.19,28554.0
2018-01-19 15:00:00,14.19,14.21,14.16,14.2,52692.0,14.19,14.21,14.16,14.2,52692.0
2018-01-19 15:30:00,14.2,14.22,14.15,14.18,169502.0,14.2,14.22,14.15,14.18,169502.0
2018-01-22 09:30:00,14.13,14.19,14.11,14.13,21577.0,14.13,14.19,14.11,14.13,21577.0
2018-01-22 10:00:00,14.13,14.14,14.09,14.11,17279.0,14.13,14.14,14.09,14.11,17279.0
2018-01-22 10:30:00,14.1,14.16,14.1,14.15,12360.0,14.1,14.16,14.1,14.15,12360.0
2018-01-22 11:00:00,14.14,14.18,14.12,14.18,32436.0,14.14,14.18,14.12,14.18,32436.0
2018-01-22 11:30:00,14.19,14.19,14.14,14.15,12674.0,14.19,14.19,14.14,14.15,12674.0
2018-01-22 12:00:00,14.15,14.17,14.14,14.15,20391.0,14.15,14.17,14.14,14.15,20391.0
2018-01-22 12:30:00,14.15,14.18,14.14,14.15,16263.0,14.15,14.18,14.14,14.15,16263.0
2018-01-22 13:00:00,14.16,14.17,14.14,14.15,19392.0,14.16,14.17,14.14,14.15,19392.0
2018-01-22 13:30:00,14.16,14.19,14.15,14.19,11096.0,14.16,14.19,14.15,14.19,11096.0
2018-01-22 14:00:00,14.18,14.19,14.16,14.18,9635.0,14.18,14.19,14.16,14.18,9635.0
2018-01-22 14:30:00,14.18,14.18,14.17,14.17,7294.0,14.18,14.18,14.17,14.17,7294.0
2018-01-22 15:00:00,14.17,14.17,14.13,14.15,19453.0,14.17,14.17,14.13,14.15,19453.0
2018-01-22 15:30:00,14.16,14.17,14.09,14.12,93209.0,14.16,14.17,14.09,14.12,93209.0
2018-01-23 09:30:00,14.14,14.61,13.86,13.9,577975.0,14.14,14.61,13.86,13.9,577975.0
2018-01-23 10:00:00,13.92,14.02,13.88,13.97,46599.0,13.92,14.02,13.88,13.97,46599.0
2018-01-23 10:30:00,13.96,14.05,13.96,14.04,42955.0,13.96,14.05,13.96,14.04,42955.0
2018-01-23 11:00:00,14.04,14.08,14.02,14.07,37206.0,14.04,14.08,14.02,14.07,37206.0
2018-01-23 11:30:00,14.07,14.11,14.04,14.11,27666.0,14.07,14.11,14.04,14.11,27666.0
2018-01-23 12:00:00,14.1,14.14,14.09,14.14,34159.0,14.1,14.14,14.09,14.14,34159.0
2018-01-23 12:30:00,14.14,14.14,14.11,14.11,7750.0,14.14,14.14,14.11,14.11,7750.0
2018-01-23 13:00:00,14.12,14.13,14.11,14.13,7794.0,14.12,14.13,14.11,14.13,7794.0
2018-01-23 13:30:00,14.13,14.14,14.11,14.14,22839.0,14.13,14.14,14.11,14.14,22839.0
2018-01-23 14:00:00,14.14,14.14,14.1,14.13,19306.0,14.14,14.14,14.1,14.13,19306.0
2018-01-23 14:30:00,14.13,14.19,14.13,14.18,14470.0,14.13,14.19,14.13,14.18,14470.0
2018-01-23 15:00:00,14.19,14.19,14.16,14.17,16362.0,14.19,14.19,14.16,14.17,16362.0
2018-01-23 15:30:00,14.16,14.27,14.16,14.22,128241.0,14.16,14.27,14.16,14.22,128241.0
2018-01-24 09:30:00,14.21,14.21,14.03,14.18,45157.0,14.21,14.21,14.03,14.18,45157.0
2018-01-24 10:00:00,14.18,14.2,14.16,14.18,14550.0,14.18,14.2,14.16,14.18,14550.0
2018-01-24 10:30:00,14.18,14.18,14.11,14.17,12152.0,14.18,14.18,14.11,14.17,12152.0
2018-01-24 11:00:00,14.16,14.19,14.12,14.14,18045.0,14.16,14.19,14.12,14.14,18045.0
2018-01-24 11:30:00,14.14,14.14,14.05,14.07,26193.0,14.14,14.14,14.05,14.07,26193.0
2018-01-24 12:00:00,14.07,14.07,14.04,14.05,15419.0,14.07,14.07,14.04,14.05,15419.0
2018-01-24 12:30:00,14.06,14.06,14.01,14.02,20836.0,14.06,14.06,14.01,14.02,20836.0
2018-01-24 13:00:00,14.02,14.03,13.97,14.03,19918.0,14.02,14.03,13.97,14.03,19918.0
2018-01-24 13:30:00,14.03,14.05,14.01,14.01,21192.0,14.03,14.05,14.01,14.01,21192.0
2018-01-24 14:00:00,14.01,14.04,14.01,14.03,16037.0,14.01,14.04,14.01,14.03,16037.0
2018-01-24 14:30:00,14.03,14.04,14.0,14.03,28758.0,14.03,14.04,14.0,14.03,28758.0
2018-01-24 15:00:00,14.02,14.02,13.96,13.98,33027.0,14.02,14.02,13.96,13.98,33027.0
2018-01-24 15:30:00,13.98,14.0,13.95,13.96,149069.0,13.98,14.0,13.95,13.96,149069.0
2018-01-25 09:30:00,14.18,14.22,14.0,14.01,82854.0,14.18,14.22,14.0,14.01,82854.0
2018-01-25 10:00:00,14.01,14.05,13.94,13.95,40067.0,14.01,14.05,13.94,13.95,40067.0
2018-01-25 10:30:00,13.96,14.0,13.96,13.96,27829.0,13.96,14.0,13.96,13.96,27829.0
2018-01-25 11:00:00,13.96,14.01,13.95,14.01,29101.0,13.96,14.01,13.95,14.01,29101.0
2018-01-25 11:30:00,14.01,14.03,14.0,14.03,23278.0,14.01,14.03,14.0,14.03,23278.0
2018-01-25 12:00:00,14.03,14.06,13.99,14.06,28734.0,14.03,14.06,13.99,14.06,28734.0
2018-01-25 12:30:00,14.06,14.07,14.02,14.04,27348.0,14.06,14.07,14.02,14.04,27348.0
2018-01-25 13:00:00,14.03,14.06,14.01,14.04,15123.0,14.03,14.06,14.01,14.04,15123.0
2018-01-25 13:30:00,14.04,14.05,14.04,14.05,12065.0,14.04,14.05,14.04,14.05,12065.0
2018-01-25 14:00:00,14.05,14.05,14.01,14.02,19247.0,14.05,14.05,14.01,14.02,19247.0
2018-01-25 14:30:00,14.03,14.03,13.97,13.99,18051.0,14.03,14.03,13.97,13.99,18051.0
2018-01-25 15:00:00,13.98,14.0,13.97,13.98,18832.0,13.98,14.0,13.97,13.98,18832.0
2018-01-25 15:30:00,13.98,14.03,13.96,14.0,162638.0,13.98,14.03,13.96,14.0,162638.0
2018-01-26 09:30:00,14.1,14.14,14.04,14.06,30005.0,14.1,14.14,14.04,14.06,30005.0
2018-01-26 10:00:00,14.06,14.07,13.98,14.01,31820.0,14.06,14.07,13.98,14.01,31820.0
2018-01-26 10:30:00,14.01,14.03,13.97,13.99,16746.0,14.01,14.03,13.97,13.99,16746.0
2018-01-26 11:00:00,13.99,14.04,13.99,14.03,15310.0,13.99,14.04,13.99,14.03,15310.0
2018-01-26 11:30:00,14.03,14.05,13.99,14.02,13045.0,14.03,14.05,13.99,14.02,13045.0
2018-01-26 12:00:00,14.03,14.05,13.99,14.0,14108.0,14.03,14.05,13.99,14.0,14108.0
2018-01-26 12:30:00,13.99,14.01,13.98,14.01,12101.0,13.99,14.01,13.98,14.01,12101.0
2018-01-26 13:00:00,14.01,14.09,14.0,14.08,31910.0,14.01,14.09,14.0,14.08,31910.0
2018-01-26 13:30:00,14.07,14.07,14.03,14.07,29238.0,14.07,14.07,14.03,14.07,29238.0
2018-01-26 14:00:00,14.06,14.12,14.06,14.12,58421.0,14.06,14.12,14.06,14.12,58421.0
2018-01-26 14:30:00,14.12,14.15,14.11,14.12,30966.0,14.12,14.15,14.11,14.12,30966.0
2018-01-26 15:00:00,14.12,14.14,14.1,14.13,39992.0,14.12,14.14,14.1,14.13,39992.0
2018-01-26 15:30:00,14.13,14.19,14.13,14.18,80994.0,14.13,14.19,14.13,14.18,80994.0
2018-01-29 09:30:00,14.18,14.25,14.02,14.16,60916.0,14.18,14.25,14.02,14.16,60916.0
2018-01-29 10:00:00,14.17,14.2,14.11,14.2,30687.0,14.17,14.2,14.11,14.2,30687.0
2018-01-29 10:30:00,14.2,14.23,14.15,14.16,28015.0,14.2,14.23,14.15,14.16,28015.0
2018-01-29 11:00:00,14.16,14.17,14.1,14.11,28115.0,14.16,14.17,14.1,14.11,28115.0
2018-01-29 11:30:00,14.12,14.14,14.08,14.08,46137.0,14.12,14.14,14.08,14.08,46137.0
2018-01-29 12:00:00,14.09,14.14,14.08,14.13,35951.0,14.09,14.14,14.08,14.13,35951.0
2018-01-29 12:30:00,14.13,14.13,14.07,14.1,38368.0,14.13,14.13,14.07,14.1,38368.0
2018-01-29 13:00:00,14.1,14.15,14.1,14.13,75993.0,14.1,14.15,14.1,14.13,75993.0
2018-01-29 13:30:00,14.13,14.13,14.09,14.09,16582.0,14.13,14.13,14.09,14.09,16582.0
2018-01-29 14:00:00,14.1,14.3,14.1,14.18,102982.0,14.1,14.3,14.1,14.18,102982.0
2018-01-29 14:30:00,14.19,14.19,14.12,14.12,34037.0,14.19,14.19,14.12,14.12,34037.0
2018-01-29 15:00:00,14.12,14.27,14.11,14.21,126930.0,14.12,14.27,14.11,14.21,126930.0
2018-01-29 15:30:00,14.21,14.27,14.16,14.21,616706.0,14.21,14.27,14.16,14.21,616706.0
2018-01-30 09:30:00,13.1,13.5,13.1,13.26,365150.0,13.1,13.5,13.1,13.26,365150.0
2018-01-30 10:00:00,13.27,13.46,13.25,13.42,195776.0,13.27,13.46,13.25,13.42,195776.0
2018-01-30 10:30:00,13.42,13.48,13.12,13.19,207026.0,13.42,13.48,13.12,13.19,207026.0
2018-01-30 11:00:00,13.18,13.23,13.12,13.18,117239.0,13.18,13.23,13.12,13.18,117239.0
2018-01-30 11:30:00,13.18,13.23,13.14,13.15,133832.0,13.18,13.23,13.14,13.15,133832.0
2018-01-30 12:00:00,13.15,13.15,13.12,13.15,64142.0,13.15,13.15,13.12,13.15,64142.0
2018-01-30 12:30:00,13.14,13.14,13.03,13.03,88847.0,13.14,13.14,13.03,13.03,88847.0
2018-01-30 13:00:00,13.03,13.07,12.97,13.01,99854.0,13.03,13.07,12.97,13.01,99854.0
2018-01-30 13:30:00,13.0,13.19,13.0,13.14,66616.0,13.0,13.19,13.0,13.14,66616.0
2018-01-30 14:00:00,13.14,13.15,13.05,13.05,52038.0,13.14,13.15,13.05,13.05,52038.0
2018-01-30 14:30:00,13.05,13.05,12.91,12.93,104131.0,13.05,13.05,12.91,12.93,104131.0
2018-01-30 15:00:00,12.93,12.95,12.89,12.9,124411.0,12.93,12.95,12.89,12.9,124411.0
2018-01-30 15:30:00,12.9,13.04,12.89,13.03,458285.0,12.9,13.04,12.89,13.03,458285.0
2018-01-31 09:30:00,13.13,13.15,12.9,12.94,111789.0,13.13,13.15,12.9,12.94,111789.0
2018-01-31 10:00:00,12.94,12.95,12.86,12.87,72885.0,12.94,12.95,12.86,12.87,72885.0
2018-01-31 10:30:00,12.87,12.88,12.78,12.85,83077.0,12.87,12.88,12.78,12.85,83077.0
2018-01-31 11:00:00,12.85,12.95,12.84,12.93,102304.0,12.85,12.95,12.84,12.93,102304.0
2018-01-31 11:30:00,12.93,12.93,12.82,12.82,28129.0,12.93,12.93,12.82,12.82,28129.0
2018-01-31 12:00:00,12.82,12.82,12.81,12.81,13499.0,12.82,12.82,12.81,12.81,13499.0
2018-01-31 12:30:00,12.82,12.82,12.75,12.75,44953.0,12.82,12.82,12.75,12.75,44953.0
2018-01-31 13:00:00,12.75,12.77,12.71,12.77,80286.0,12.75,12.77,12.71,12.77,80286.0
2018-01-31 13:30:00,12.77,12.83,12.76,12.81,64034.0,12.77,12.83,12.76,12.81,64034.0
2018-01-31 14:00:00,12.82,12.83,12.75,12.76,125251.0,12.82,12.83,12.75,12.76,125251.0
2018-01-31 14:30:00,12.77,12.8,12.74,12.79,95351.0,12.77,12.8,12.74,12.79,95351.0
2018-01-31 15:00:00,12.79,12.8,12.72,12.75,156671.0,12.79,12.8,12.72,12.75,156671.0
2018-01-31 15:30:00,12.74,12.76,12.63,12.63,438943.0,12.74,12.76,12.63,12.63,438943.0
2018-02-01 09:30:00,12.66,12.91,12.6,12.88,92045.0,12.66,12.91,12.6,12.88,92045.0
2018-02-01 10:00:00,12.88,12.9,12.82,12.84,62817.0,12.88,12.9,12.82,12.84,62817.0
2018-02-01 10:30:00,12.84,12.87,12.81,12.82,51650.0,12.84,12.87,12.81,12.82,51650.0
2018-02-01 11:00:00,12.83,12.83,12.77,12.78,43474.0,12.83,12.83,12.77,12.78,43474.0
2018-02-01 11:30:00,12.79,12.81,12.75,12.76,49225.0,12.79,12.81,12.75,12.76,49225.0
2018-02-01 12:00:00,12.77,12.81,12.76,12.81,27263.0,12.77,12.81,12.76,12.81,27263.0
2018-02-01 12:30:00,12.8,12.85,12.79,12.83,47175.0,12.8,12.85,12.79,12.83,47175.0
2018-02-01 13:00:00,12.84,12.88,12.83,12.87,45253.0,12.84,12.88,12.83,12.87,45253.0
2018-02-01 13:30:00,12.86,12.87,12.81,12.85,64654.0,12.86,12.87,12.81,12.85,64654.0
2018-02-01 14:00:00,12.85,12.88,12.84,12.88,55477.0,12.85,12.88,12.84,12.88,55477.0
2018-02-01 14:30:00,12.89,12.93,12.88,12.93,38531.0,12.89,12.93,12.88,12.93,38531.0
2018-02-01 15:00:00,12.93,12.94,12.84,12.85,90370.0,12.93,12.94,12.84,12.85,90370.0
2018-02-01 15:30:00,12.84,12.85,12.8,12.84,219344.0,12.84,12.85,12.8,12.84,219344.0
2018-02-02 09:30:00,12.7,12.76,12.61,12.75,69647.0,12.7,12.76,12.61,12.75,69647.0
2018-02-02 10:00:00,12.74,12.74,12.67,12.72,86498.0,12.74,12.74,12.67,12.72,86498.0
2018-02-02 10:30:00,12.72,12.78,12.71,12.78,47213.0,12.72,12.78,12.71,12.78,47213.0
2018-02-02 11:00:00,12.78,12.8,12.75,12.78,52181.0,12.78,12.8,12.75,12.78,52181.0
2018-02-02 11:30:00,12.79,12.84,12.77,12.84,31753.0,12.79,12.84,12.77,12.84,31753.0
2018-02-02 12:00:00,12.83,12.89,12.79,12.89,36430.0,12.83,12.89,12.79,12.89,36430.0
2018-02-02 12:30:00,12.89,12.89,12.8,12.8,40652.0,12.89,12.89,12.8,12.8,40652.0
2018-02-02 13:00:00,12.8,12.82,12.77,12.78,33066.0,12.8,12.82,12.77,12.78,33066.0
2018-02-02 13:30:00,12.79,12.79,12.75,12.77,36608.0,12.79,12.79,12.75,12.77,36608.0
2018-02-02 14:00:00,12.77,12.78,12.74,12.74,33107.0,12.77,12.78,12.74,12.74,33107.0
2018-02-02 14:30:00,12.75,12.78,12.72,12.73,49663.0,12.75,12.78,12.72,12.73,49663.0
2018-02-02 15:00:00,12.73,12.76,12.69,12.73,46636.0,12.73,12.76,12.69,12.73,46636.0
2018-02-02 15:30:00,12.72,12.73,12.7,12.72,152242.0,12.72,12.73,12.7,12.72,152242.0
2018-02-05 09:30:00,12.56,12.62,12.48,12.59,132720.0,12.56,12.62,12.48,12.59,132720.0
2018-02-05 10:00:00,12.59,12.64,12.53,12.63,67359.0,12.59,12.64,12.53,12.63,67359.0
2018-02-05 10:30:00,12.63,12.64,12.51,12.53,125850.0,12.63,12.64,12.51,12.53,125850.0
2018-02-05 11:00:00,12.53,12.6,12.5,12.57,113354.0,12.53,12.6,12.5,12.57,113354.0
2018-02-05 11:30:00,12.57,12.62,12.57,12.62,33741.0,12.57,12.62,12.57,12.62,33741.0
2018-02-05 12:00:00,12.63,12.63,12.51,12.53,68721.0,12.63,12.63,12.51,12.53,68721.0
2018-02-05 12:30:00,12.53,12.55,12.51,12.52,31569.0,12.53,12.55,12.51,12.52,31569.0
2018-02-05 13:00:00,12.51,12.52,12.44,12.47,82156.0,12.51,12.52,12.44,12.47,82156.0
2018-02-05 13:30:00,12.47,12.51,12.44,12.51,49847.0,12.47,12.51,12.44,12.51,49847.0
2018-02-05 14:00:00,12.5,12.5,12.42,12.42,36638.0,12.5,12.5,12.42,12.42,36638.0
2018-02-05 14:30:00,12.42,12.43,12.29,12.3,103266.0,12.42,12.43,12.29,12.3,103266.0
2018-02-05 15:00:00,12.3,12.33,12.13,12.32,180032.0,12.3,12.33,12.13,12.32,180032.0
2018-02-05 15:30:00,12.33,12.36,12.11,12.12,285311.0,12.33,12.36,12.11,12.12,285311.0
2018-02-06 09:30:00,11.99,12.35,11.9,12.23,105011.0,11.99,12.35,11.9,12.23,105011.0
2018-02-06 10:00:00,12.25,12.42,12.25,12.38,177527.0,12.25,12.42,12.25,12.38,177527.0
2018-02-06 10:30:00,12.38,12.41,12.24,12.33,154507.0,12.38,12.41,12.24,12.33,154507.0
2018-02-06 11:00:00,12.33,12.4,12.29,12.31,87732.0,12.33,12.4,12.29,12.31,87732.0
2018-02-06 11:30:00,12.29,12.4,12.25,12.38,35331.0,12.29,12.4,12.25,12.38,35331.0
2018-02-06 12:00:00,12.39,12.44,12.39,12.43,54857.0,12.39,12.44,12.39,12.43,54857.0
2018-02-06 12:30:00,12.44,12.45,12.37,12.38,40563.0,12.44,12.45,12.37,12.38,40563.0
2018-02-06 13:00:00,12.39,12.39,12.32,12.37,43296.0,12.39,12.39,12.32,12.37,43296.0
2018-02-06 13:30:00,12.37,12.37,12.29,12.32,33034.0,12.37,12.37,12.29,12.32,33034.0
2018-02-06 14:00:00,12.32,12.35,12.29,12.32,76726.0,12.32,12.35,12.29,12.32,76726.0
2018-02-06 14:30:00,12.32,12.46,12.32,12.46,75725.0,12.32,12.46,12.32,12.46,75725.0
2018-02-06 15:00:00,12.45,12.52,12.45,12.48,87907.0,12.45,12.52,12.45,12.48,87907.0
2018-02-06 15:30:00,12.49,12.6,12.46,12.49,219211.0,12.49,12.6,12.46,12.49,219211.0
2018-02-07 09:30:00,12.4,12.45,12.26,12.43,85865.0,12.4,12.45,12.26,12.43,85865.0
2018-02-07 10:00:00,12.42,12.43,12.35,12.36,61476.0,12.42,12.43,12.35,12.36,61476.0
2018-02-07 10:30:00,12.36,12.38,12.29,12.34,45785.0,12.36,12.38,12.29,12.34,45785.0
2018-02-07 11:00:00,12.33,12.34,12.3,12.31,29975.0,12.33,12.34,12.3,12.31,29975.0
2018-02-07 11:30:00,12.3,12.31,12.25,12.28,27125.0,12.3,12.31,12.25,12.28,27125.0
2018-02-07 12:00:00,12.27,12.31,12.27,12.28,22342.0,12.27,12.31,12.27,12.28,22342.0
2018-02-07 12:30:00,12.28,12.29,12.24,12.25,44577.0,12.28,12.29,12.24,12.25,44577.0
2018-02-07 13:00:00,12.26,12.26,12.17,12.2,55662.0,12.26,12.26,12.17,12.2,55662.0
2018-02-07 13:30:00,12.21,12.24,12.17,12.21,25977.0,12.21,12.24,12.17,12.21,25977.0
2018-02-07 14:00:00,12.21,12.23,12.16,12.23,32295.0,12.21,12.23,12.16,12.23,32295.0
2018-02-07 14:30:00,12.23,12.24,12.13,12.17,28944.0,12.23,12.24,12.13,12.17,28944.0
2018-02-07 15:00:00,12.17,12.21,12.17,12.2,45809.0,12.17,12.21,12.17,12.2,45809.0
2018-02-07 15:30:00,12.2,12.22,12.12,12.13,138014.0,12.2,12.22,12.12,12.13,138014.0
2018-02-08 09:30:00,12.16,12.2,12.05,12.13,47304.0,12.16,12.2,12.05,12.13,47304.0
2018-02-08 10:00:00,12.13,12.15,12.09,12.1,67075.0,12.13,12.15,12.09,12.1,67075.0
2018-02-08 10:30:00,12.11,12.11,12.0,12.03,77854.0,12.11,12.11,12.0,12.03,77854.0
2018-02-08 11:00:00,12.02,12.05,11.97,12.02,69891.0,12.02,12.05,11.97,12.02,69891.0
2018-02-08 11:30:00,12.03,12.1,12.01,12.09,33476.0,12.03,12.1,12.01,12.09,33476.0
2018-02-08 12:00:00,12.08,12.08,11.97,12.0,38268.0,12.08,12.08,11.97,12.0,38268.0
2018-02-08 12:30:00,12.0,12.01,11.89,11.93,40081.0,12.0,12.01,11.89,11.93,40081.0
2018-02-08 13:00:00,11.93,12.04,11.91,11.99,30491.0,11.93,12.04,11.91,11.99,30491.0
2018-02-08 13:30:00,11.99,12.07,11.98,12.05,34724.0,11.99,12.07,11.98,12.05,34724.0
2018-02-08 14:00:00,12.04,12.05,11.98,11.99,39675.0,12.04,12.05,11.98,11.99,39675.0
2018-02-08 14:30:00,11.99,12.02,11.93,11.96,25417.0,11.99,12.02,11.93,11.96,25417.0
2018-02-08 15:00:00,11.96,11.97,11.89,11.92,44458.0,11.96,11.97,11.89,11.92,44458.0
2018-02-08 15:30:00,11.91,11.92,11.85,11.85,217748.0,11.91,11.92,11.85,11.85,217748.0
2018-02-09 09:30:00,12.0,12.2,11.91,12.17,139835.0,12.0,12.2,11.91,12.17,139835.0
2018-02-09 10:00:00,12.17,12.17,12.09,12.1,52091.0,12.17,12.17,12.09,12.1,52091.0
2018-02-09 10:30:00,12.09,12.14,12.06,12.08,72939.0,12.09,12.14,12.06,12.08,72939.0
2018-02-09 11:00:00,12.09,12.16,12.02,12.04,27682.0,12.09,12.16,12.02,12.04,27682.0
2018-02-09 11:30:00,12.04,12.06,11.95,11.95,23632.0,12.04,12.06,11.95,11.95,23632.0
2018-02-09 12:00:00,11.95,11.98,11.93,11.94,81789.0,11.95,11.98,11.93,11.94,81789.0
2018-02-09 12:30:00,11.95,12.03,11.93,12.03,60130.0,11.95,12.03,11.93,12.03,60130.0
2018-02-09 13:00:00,12.03,12.03,11.91,11.93,36725.0,12.03,12.03,11.91,11.93,36725.0
2018-02-09 13:30:00,11.93,12.03,11.87,11.99,53935.0,11.93,12.03,11.87,11.99,53935.0
2018-02-09 14:00:00,11.99,12.19,11.98,12.11,69069.0,11.99,12.19,11.98,12.11,69069.0
2018-02-09 14:30:00,12.11,12.16,12.09,12.12,68777.0,12.11,12.16,12.09,12.12,68777.0
2018-02-09 15:00:00,12.11,12.13,12.07,12.12,63018.0,12.11,12.13,12.07,12.12,63018.0
2018-02-09 15:30:00,12.11,12.22,12.1,12.12,175903.0,12.11,12.22,12.1,12.12,175903.0
2018-02-12 09:30:00,12.15,12.26,12.1,12.17,52675.0,12.15,12.26,12.1,12.17,52675.0
2018-02-12 10:00:00,12.16,12.19,12.08,12.14,80083.0,12.16,12.19,12.08,12.14,80083.0
2018-02-12 10:30:00,12.14,12.22,12.13,12.17,54023.0,12.14,12.22,12.13,12.17,54023.0
2018-02-12 11:00:00,12.17,12.18,12.1,12.14,38937.0,12.17,12.18,12.1,12.14,38937.0
2018-02-12 11:30:00,12.14,12.24,12.12,12.23,23956.0,12.14,12.24,12.12,12.23,23956.0
2018-02-12 12:00:00,12.24,12.26,12.2,12.23,23006.0,12.24,12.26,12.2,12.23,23006.0
2018-02-12 12:30:00,12.23,12.24,12.19,12.19,22857.0,12.23,12.24,12.19,12.19,22857.0
2018-02-12 13:00:00,12.2,12.25,12.16,12.25,29647.0,12.2,12.25,12.16,12.25,29647.0
2018-02-12 13:30:00,12.25,12.31,12.23,12.28,23762.0,12.25,12.31,12.23,12.28,23762.0
2018-02-12 14:00:00,12.28,12.29,12.25,12.27,29434.0,12.28,12.29,12.25,12.27,29434.0
2018-02-12 14:30:00,12.27,12.28,12.22,12.25,29894.0,12.27,12.28,12.22,12.25,29894.0
2018-02-12 15:00:00,12.25,12.31,12.22,12.24,82992.0,12.25,12.31,12.22,12.24,82992.0
2018-02-12 15:30:00,12.24,12.25,12.11,12.14,147345.0,12.24,12.25,12.11,12.14,147345.0
2018-02-13 09:30:00,12.11,12.16,12.07,12.08,46215.0,12.11,12.16,12.07,12.08,46215.0
2018-02-13 10:00:00,12.08,12.15,12.08,12.13,30038.0,12.08,12.15,12.08,12.13,30038.0
2018-02-13 10:30:00,12.13,12.2,12.12,12.2,45120.0,12.13,12.2,12.12,12.2,45120.0
2018-02-13 11:00:00,12.19,12.19,12.16,12.16,17722.0,12.19,12.19,12.16,12.16,17722.0
2018-02-13 11:30:00,12.16,12.18,12.15,12.16,10752.0,12.16,12.18,12.15,12.16,10752.0
2018-02-13 12:00:00,12.16,12.19,12.14,12.17,14422.0,12.16,12.19,12.14,12.17,14422.0
2018-02-13 12:30:00,12.17,12.18,12.14,12.16,22312.0,12.17,12.18,12.14,12.16,22312.0
2018-02-13 13:00:00,12.16,12.19,12.14,12.17,18577.0,12.16,12.19,12.14,12.17,18577.0
2018-02-13 13:30:00,12.17,12.19,12.16,12.17,18583.0,12.17,12.19,12.16,12.17,18583.0
2018-02-13 14:00:00,12.17,12.21,12.16,12.17,20071.0,12.17,12.21,12.16,12.17,20071.0
2018-02-13 14:30:00,12.16,12.2,12.14,12.19,23869.0,12.16,12.2,12.14,12.19,23869.0
2018-02-13 15:00:00,12.18,12.19,12.16,12.17,32694.0,12.18,12.19,12.16,12.17,32694.0
2018-02-13 15:30:00,12.17,12.19,12.15,12.18,92808.0,12.17,12.19,12.15,12.18,92808.0
2018-02-14 09:30:00,12.04,12.21,12.04,12.16,91691.0,12.04,12.21,12.04,12.16,91691.0
2018-02-14 10:00:00,12.17,12.27,12.15,12.25,68255.0,12.17,12.27,12.15,12.25,68255.0
2018-02-14 10:30:00,12.24,12.31,12.23,12.3,43407.0,12.24,12.31,12.23,12.3,43407.0
2018-02-14 11:00:00,12.31,12.31,12.25,12.28,66751.0,12.31,12.31,12.25,12.28,66751.0
2018-02-14 11:30:00,12.27,12.29,12.24,12.24,18152.0,12.27,12.29,12.24,12.24,18152.0
2018-02-14 12:00:00,12.25,12.27,12.24,12.25,16000.0,12.25,12.27,12.24,12.25,16000.0
2018-02-14 12:30:00,12.24,12.27,12.23,12.25,16707.0,12.24,12.27,12.23,12.25,16707.0
2018-02-14 13:00:00,12.25,12.28,12.22,12.22,21902.0,12.25,12.28,12.22,12.22,21902.0
2018-02-14 13:30:00,12.22,12.27,12.22,12.26,13500.0,12.22,12.27,12.22,12.26,13500.0
2018-02-14 14:00:00,12.27,12.31,12.27,12.29,18688.0,12.27,12.31,12.27,12.29,18688.0
2018-02-14 14:30:00,12.29,12.3,12.27,12.27,15205.0,12.29,12.3,12.27,12.27,15205.0
2018-02-14 15:00:00,12.28,12.33,12.28,12.33,33934.0,12.28,12.33,12.28,12.33,33934.0
2018-02-14 15:30:00,12.33,12.35,12.29,12.32,94680.0,12.33,12.35,12.29,12.32,94680.0
2018-02-15 09:30:00,12.4,12.43,12.35,12.39,34957.0,12.4,12.43,12.35,12.39,34957.0
2018-02-15 10:00:00,12.38,12.41,12.35,12.4,23574.0,12.38,12.41,12.35,12.4,23574.0
2018-02-15 10:30:00,12.39,12.4,12.35,12.36,48600.0,12.39,12.4,12.35,12.36,48600.0
2018-02-15 11:00:00,12.36,12.45,12.35,12.43,39530.0,12.36,12.45,12.35,12.43,39530.0
2018-02-15 11:30:00,12.43,12.45,12.39,12.42,15101.0,12.43,12.45,12.39,12.42,15101.0
2018-02-15 12:00:00,12.42,12.44,12.4,12.42,9401.0,12.42,12.44,12.4,12.42,9401.0
2018-02-15 12:30:00,12.43,12.44,12.42,12.44,9099.0,12.43,12.44,12.42,12.44,9099.0
2018-02-15 13:00:00,12.44,12.48,12.43,12.48,34868.0,12.44,12.48,12.43,12.48,34868.0
2018-02-15 13:30:00,12.47,12.48,12.39,12.41,29098.0,12.47,12.48,12.39,12.41,29098.0
2018-02-15 14:00:00,12.41,12.43,12.39,12.43,28995.0,12.41,12.43,12.39,12.43,28995.0
2018-02-15 14:30:00,12.43,12.49,12.43,12.46,23037.0,12.43,12.49,12.43,12.46,23037.0
2018-02-15 15:00:00,12.47,12.5,12.46,12.47,24940.0,12.47,12.5,12.46,12.47,24940.0
2018-02-15 15:30:00,12.47,12.48,12.44,12.47,82068.0,12.47,12.48,12.44,12.47,82068.0
2018-02-16 09:30:00,12.41,12.44,12.34,12.38,67538.0,12.41,12.44,12.34,12.38,67538.0
2018-02-16 10:00:00,12.38,12.4,12.35,12.38,26148.0,12.38,12.4,12.35,12.38,26148.0
2018-02-16 10:30:00,12.38,12.39,12.34,12.34,17761.0,12.38,12.39,12.34,12.34,17761.0
2018-02-16 11:00:00,12.35,12.38,12.33,12.37,42480.0,12.35,12.38,12.33,12.37,42480.0
2018-02-16 11:30:00,12.37,12.44,12.35,12.43,36184.0,12.37,12.44,12.35,12.43,36184.0
2018-02-16 12:00:00,12.43,12.44,12.4,12.42,32643.0,12.43,12.44,12.4,12.42,32643.0
2018-02-16 12:30:00,12.42,12.45,12.38,12.42,22255.0,12.42,12.45,12.38,12.42,22255.0
2018-02-16 13:00:00,12.42,12.43,12.34,12.34,62598.0,12.42,12.43,12.34,12.34,62598.0
2018-02-16 13:30:00,12.34,12.38,12.31,12.35,17586.0,12.34,12.38,12.31,12.35,17586.0
2018-02-16 14:00:00,12.35,12.36,12.31,12.35,13550.0,12.35,12.36,12.31,12.35,13550.0
2018-02-16 14:30:00,12.34,12.38,12.34,12.38,15134.0,12.34,12.38,12.34,12.38,15134.0
2018-02-16 15:00:00,12.38,12.38,12.34,12.37,25466.0,12.38,12.38,12.34,12.37,25466.0
2018-02-16 15:30:00,12.36,12.37,12.31,12.31,130366.0,12.36,12.37,12.31,12.31,130366.0
2018-02-20 09:30:00,12.29,12.53,12.19,12.52,59399.0,12.29,12.53,12.19,12.52,59399.0
2018-02-20 10:00:00,12.53,12.53,12.48,12.49,33616.0,12.53,12.53,12.48,12.49,33616.0
2018-02-20 10:30:00,12.48,12.51,12.45,12.5,29400.0,12.48,12.51,12.45,12.5,29400.0
2018-02-20 11:00:00,12.5,12.56,12.48,12.56,50193.0,12.5,12.56,12.48,12.56,50193.0
2018-02-20 11:30:00,12.56,12.59,12.54,12.59,35411.0,12.56,12.59,12.54,12.59,35411.0
2018-02-20 12:00:00,12.6,12.6,12.54,12.55,18496.0,12.6,12.6,12.54,12.55,18496.0
2018-02-20 12:30:00,12.55,12.55,12.51,12.51,24730.0,12.55,12.55,12.51,12.51,24730.0
2018-02-20 13:00:00,12.51,12.51,12.47,12.49,11068.0,12.51,12.51,12.47,12.49,11068.0
2018-02-20 13:30:00,12.48,12.52,12.48,12.5,31307.0,12.48,12.52,12.48,12.5,31307.0
2018-02-20 14:00:00,12.51,12.52,12.46,12.46,12092.0,12.51,12.52,12.46,12.46,12092.0
2018-02-20 14:30:00,12.46,12.5,12.43,12.44,15383.0,12.46,12.5,12.43,12.44,15383.0
2018-02-20 15:00:00,12.44,12.46,12.4,12.45,35820.0,12.44,12.46,12.4,12.45,35820.0
2018-02-20 15:30:00,12.46,12.5,12.44,12.49,114096.0,12.46,12.5,12.44,12.49,114096.0
2018-02-21 09:30:00,12.5,12.66,12.4,12.49,37347.0,12.5,12.66,12.4,12.49,37347.0
2018-02-21 10:00:00,12.49,12.52,12.46,12.5,27188.0,12.49,12.52,12.46,12.5,27188.0
2018-02-21 10:30:00,12.5,12.6,12.48,12.57,20463.0,12.5,12.6,12.48,12.57,20463.0
2018-02-21 11:00:00,12.58,12.61,12.57,12.61,33938.0,12.58,12.61,12.57,12.61,33938.0
2018-02-21 11:30:00,12.61,12.63,12.6,12.61,27429.0,12.61,12.63,12.6,12.61,27429.0
2018-02-21 12:00:00,12.61,12.63,12.58,12.61,20518.0,12.61,12.63,12.58,12.61,20518.0
2018-02-21 12:30:00,12.61,12.67,12.6,12.66,25308.0,12.61,12.67,12.6,12.66,25308.0
2018-02-21 13:00:00,12.66,12.67,12.65,12.67,27225.0,12.66,12.67,12.65,12.67,27225.0
2018-02-21 13:30:00,12.67,12.68,12.63,12.63,26207.0,12.67,12.68,12.63,12.63,26207.0
2018-02-21 14:00:00,12.63,12.7,12.62,12.68,40283.0,12.63,12.7,12.62,12.68,40283.0
2018-02-21 14:30:00,12.67,12.69,12.64,12.66,31165.0,12.67,12.69,12.64,12.66,31165.0
2018-02-21 15:00:00,12.66,12.66,12.57,12.61,27483.0,12.66,12.66,12.57,12.61,27483.0
2018-02-21 15:30:00,12.62,12.64,12.5,12.5,81022.0,12.62,12.64,12.5,12.5,81022.0
2018-02-22 09:30:00,12.54,12.88,12.48,12.53,52229.0,12.54,12.88,12.48,12.53,52229.0
2018-02-22 10:00:00,12.54,12.57,12.5,12.54,76324.0,12.54,12.57,12.5,12.54,76324.0
2018-02-22 10:30:00,12.54,12.58,12.52,12.55,26540.0,12.54,12.58,12.52,12.55,26540.0
2018-02-22 11:00:00,12.55,12.63,12.55,12.6,30870.0,12.55,12.63,12.55,12.6,30870.0
2018-02-22 11:30:00,12.59,12.6,12.56,12.58,19727.0,12.59,12.6,12.56,12.58,19727.0
2018-02-22 12:00:00,12.57,12.58,12.54,12.54,8486.0,12.57,12.58,12.54,12.54,8486.0
2018-02-22 12:30:00,12.54,12.55,12.49,12.51,7440.0,12.54,12.55,12.49,12.51,7440.0
2018-02-22 13:00:00,12.51,12.52,12.47,12.5,13918.0,12.51,12.52,12.47,12.5,13918.0
2018-02-22 13:30:00,12.5,12.5,12.44,12.47,10730.0,12.5,12.5,12.44,12.47,10730.0
2018-02-22 14:00:00,12.46,12.5,12.45,12.49,6400.0,12.46,12.5,12.45,12.49,6400.0
2018-02-22 14:30:00,12.49,12.49,12.42,12.43,11841.0,12.49,12.49,12.42,12.43,11841.0
2018-02-22 15:00:00,12.43,12.47,12.43,12.45,19285.0,12.43,12.47,12.43,12.45,19285.0
2018-02-22 15:30:00,12.45,12.45,12.4,12.42,56532.0,12.45,12.45,12.4,12.42,56532.0
2018-02-23 09:30:00,12.64,12.72,12.5,12.52,134160.0,12.64,12.72,12.5,12.52,134160.0
2018-02-23 10:00:00,12.52,12.59,12.52,12.54,62020.0,12.52,12.59,12.52,12.54,62020.0
2018-02-23 10:30:00,12.53,12.7,12.53,12.69,71759.0,12.53,12.7,12.53,12.69,71759.0
2018-02-23 11:00:00,12.69,12.71,12.65,12.68,97913.0,12.69,12.71,12.65,12.68,97913.0
2018-02-23 11:30:00,12.68,12.68,12.62,12.66,40011.0,12.68,12.68,12.62,12.66,40011.0
2018-02-23 12:00:00,12.66,12.69,12.63,12.65,43942.0,12.66,12.69,12.63,12.65,43942.0
2018-02-23 12:30:00,12.65,12.7,12.65,12.7,22300.0,12.65,12.7,12.65,12.7,22300.0
2018-02-23 13:00:00,12.7,12.72,12.67,12.68,41237.0,12.7,12.72,12.67,12.68,41237.0
2018-02-23 13:30:00,12.69,12.7,12.63,12.7,30200.0,12.69,12.7,12.63,12.7,30200.0
2018-02-23 14:00:00,12.69,12.7,12.64,12.66,26947.0,12.69,12.7,12.64,12.66,26947.0
2018-02-23 14:30:00,12.66,12.7,12.66,12.7,22356.0,12.66,12.7,12.66,12.7,22356.0
2018-02-23 15:00:00,12.7,12.71,12.67,12.68,103309.0,12.7,12.71,12.67,12.68,103309.0
2018-02-23 15:30:00,12.68,12.72,12.67,12.71,193734.0,12.68,12.72,12.67,12.71,193734.0
2018-02-26 09:30:00,12.79,12.95,12.76,12.95,103657.0,12.79,12.95,12.76,12.95,103657.0
2018-02-26 10:00:00,12.96,12.97,12.83,12.84,56116.0,12.96,12.97,12.83,12.84,56116.0
2018-02-26 10:30:00,12.84,12.88,12.82,12.85,85512.0,12.84,12.88,12.82,12.85,85512.0
2018-02-26 11:00:00,12.84,12.88,12.83,12.86,28923.0,12.84,12.88,12.83,12.86,28923.0
2018-02-26 11:30:00,12.86,12.87,12.82,12.85,25080.0,12.86,12.87,12.82,12.85,25080.0
2018-02-26 12:00:00,12.85,12.9,12.84,12.9,17591.0,12.85,12.9,12.84,12.9,17591.0
2018-02-26 12:30:00,12.9,12.94,12.88,12.94,24243.0,12.9,12.94,12.88,12.94,24243.0
2018-02-26 13:00:00,12.94,12.95,12.9,12.93,22195.0,12.94,12.95,12.9,12.93,22195.0
2018-02-26 13:30:00,12.92,12.95,12.89,12.95,42566.0,12.92,12.95,12.89,12.95,42566.0
2018-02-26 14:00:00,12.95,12.96,12.93,12.94,49268.0,12.95,12.96,12.93,12.94,49268.0
2018-02-26 14:30:00,12.94,12.96,12.92,12.92,71787.0,12.94,12.96,12.92,12.92,71787.0
2018-02-26 15:00:00,12.92,13.03,12.92,13.02,52215.0,12.92,13.03,12.92,13.02,52215.0
2018-02-26 15:30:00,13.02,13.05,12.99,13.02,253228.0,13.02,13.05,12.99,13.02,253228.0
2018-02-27 09:30:00,12.95,13.1,12.91,13.03,50352.0,12.95,13.1,12.91,13.03,50352.0
2018-02-27 10:00:00,13.03,13.11,13.03,13.11,57129.0,13.03,13.11,13.03,13.11,57129.0
2018-02-27 10:30:00,13.11,13.15,13.01,13.04,29693.0,13.11,13.15,13.01,13.04,29693.0
2018-02-27 11:00:00,13.03,13.08,13.01,13.02,35797.0,13.03,13.08,13.01,13.02,35797.0
2018-02-27 11:30:00,13.02,13.05,12.97,12.98,51414.0,13.02,13.05,12.97,12.98,51414.0
2018-02-27 12:00:00,12.97,13.02,12.93,12.97,42343.0,12.97,13.02,12.93,12.97,42343.0
2018-02-27 12:30:00,12.96,13.01,12.95,13.01,28262.0,12.96,13.01,12.95,13.01,28262.0
2018-02-27 13:00:00,13.01,13.01,12.95,12.96,19117.0,13.01,13.01,12.95,12.96,19117.0
2018-02-27 13:30:00,12.95,12.96,12.9,12.91,42989.0,12.95,12.96,12.9,12.91,42989.0
2018-02-27 14:00:00,12.92,12.94,12.89,12.92,28300.0,12.92,12.94,12.89,12.92,28300.0
2018-02-27 14:30:00,12.92,12.94,12.86,12.86,41467.0,12.92,12.94,12.86,12.86,41467.0
2018-02-27 15:00:00,12.86,12.88,12.8,12.85,66520.0,12.86,12.88,12.8,12.85,66520.0
2018-02-27 15:30:00,12.85,12.86,12.79,12.79,153330.0,12.85,12.86,12.79,12.79,153330.0
2018-02-28 09:30:00,12.84,12.93,12.77,12.8,55089.0,12.84,12.93,12.77,12.8,55089.0
2018-02-28 10:00:00,12.79,12.8,12.77,12.79,16854.0,12.79,12.8,12.77,12.79,16854.0
2018-02-28 10:30:00,12.79,12.8,12.73,12.77,41124.0,12.79,12.8,12.73,12.77,41124.0
2018-02-28 11:00:00,12.76,12.8,12.74,12.79,25099.0,12.76,12.8,12.74,12.79,25099.0
2018-02-28 11:30:00,12.79,12.8,12.74,12.79,21717.0,12.79,12.8,12.74,12.79,21717.0
2018-02-28 12:00:00,12.79,12.9,12.78,12.87,95369.0,12.79,12.9,12.78,12.87,95369.0
2018-02-28 12:30:00,12.86,12.95,12.86,12.95,32410.0,12.86,12.95,12.86,12.95,32410.0
2018-02-28 13:00:00,12.95,12.96,12.9,12.91,29820.0,12.95,12.96,12.9,12.91,29820.0
2018-02-28 13:30:00,12.91,12.91,12.85,12.9,39206.0,12.91,12.91,12.85,12.9,39206.0
2018-02-28 14:00:00,12.9,12.9,12.82,12.86,38741.0,12.9,12.9,12.82,12.86,38741.0
2018-02-28 14:30:00,12.85,12.85,12.75,12.77,33469.0,12.85,12.85,12.75,12.77,33469.0
2018-02-28 15:00:00,12.77,12.78,12.72,12.78,58656.0,12.77,12.78,12.72,12.78,58656.0
2018-02-28 15:30:00,12.78,12.79,12.7,12.71,97548.0,12.78,12.79,12.7,12.71,97548.0
2018-03-01 09:30:00,12.7,12.77,12.59,12.62,37112.0,12.7,12.77,12.59,12.62,37112.0
2018-03-01 10:00:00,12.62,12.68,12.61,12.68,20571.0,12.62,12.68,12.61,12.68,20571.0
2018-03-01 10:30:00,12.68,12.71,12.61,12.62,29903.0,12.68,12.71,12.61,12.62,29903.0
2018-03-01 11:00:00,12.62,12.7,12.62,12.66,14348.0,12.62,12.7,12.62,12.66,14348.0
2018-03-01 11:30:00,12.66,12.74,12.66,12.74,19143.0,12.66,12.74,12.66,12.74,19143.0
2018-03-01 12:00:00,12.74,12.76,12.69,12.71,16340.0,12.74,12.76,12.69,12.71,16340.0
2018-03-01 12:30:00,12.7,12.72,12.68,12.69,20121.0,12.7,12.72,12.68,12.69,20121.0
2018-03-01 13:00:00,12.68,12.68,12.62,12.65,23267.0,12.68,12.68,12.62,12.65,23267.0
2018-03-01 13:30:00,12.64,12.65,12.51,12.51,53882.0,12.64,12.65,12.51,12.51,53882.0
2018-03-01 14:00:00,12.5,12.53,12.46,12.53,66525.0,12.5,12.53,12.46,12.53,66525.0
2018-03-01 14:30:00,12.53,12.58,12.51,12.54,93648.0,12.53,12.58,12.51,12.54,93648.0
2018-03-01 15:00:00,12.54,12.59,12.49,12.57,104391.0,12.54,12.59,12.49,12.57,104391.0
2018-03-01 15:30:00,12.57,12.61,12.53,12.59,111688.0,12.57,12.61,12.53,12.59,111688.0
2018-03-02 09:30:00,12.43,12.55,12.32,12.55,33932.0,12.43,12.55,12.32,12.55,33932.0
2018-03-02 10:00:00,12.53,12.56,12.5,12.54,27797.0,12.53,12.56,12.5,12.54,27797.0
2018-03-02 10:30:00,12.54,12.6,12.54,12.57,14425.0,12.54,12.6,12.54,12.57,14425.0
2018-03-02 11:00:00,12.57,12.65,12.55,12.65,18804.0,12.57,12.65,12.55,12.65,18804.0
2018-03-02 11:30:00,12.65,12.74,12.63,12.74,36243.0,12.65,12.74,12.63,12.74,36243.0
2018-03-02 12:00:00,12.74,12.76,12.72,12.75,22047.0,12.74,12.76,12.72,12.75,22047.0
2018-03-02 12:30:00,12.75,12.78,12.72,12.78,23471.0,12.75,12.78,12.72,12.78,23471.0
2018-03-02 13:00:00,12.77,12.77,12.71,12.73,19889.0,12.77,12.77,12.71,12.73,19889.0
2018-03-02 13:30:00,12.72,12.73,12.69,12.71,19517.0,12.72,12.73,12.69,12.71,19517.0
2018-03-02 14:00:00,12.72,12.74,12.69,12.7,21652.0,12.72,12.74,12.69,12.7,21652.0
2018-03-02 14:30:00,12.69,12.74,12.69,12.71,21615.0,12.69,12.74,12.69,12.71,21615.0
2018-03-02 15:00:00,12.71,12.72,12.67,12.71,48069.0,12.71,12.72,12.67,12.71,48069.0
2018-03-02 15:30:00,12.72,12.74,12.68,12.69,151222.0,12.72,12.74,12.68,12.69,151222.0
2018-03-05 09:30:00,12.68,12.75,12.66,12.75,15710.0,12.68,12.75,12.66,12.75,15710.0
2018-03-05 10:00:00,12.75,12.75,12.67,12.7,9850.0,12.75,12.75,12.67,12.7,9850.0
2018-03-05 10:30:00,12.71,12.77,12.69,12.76,14175.0,12.71,12.77,12.69,12.76,14175.0
2018-03-05 11:00:00,12.77,12.83,12.76,12.8,16070.0,12.77,12.83,12.76,12.8,16070.0
2018-03-05 11:30:00,12.8,12.83,12.79,12.81,20895.0,12.8,12.83,12.79,12.81,20895.0
2018-03-05 12:00:00,12.81,12.83,12.78,12.81,12436.0,12.81,12.83,12.78,12.81,12436.0
2018-03-05 12:30:00,12.81,12.83,12.79,12.83,11546.0,12.81,12.83,12.79,12.83,11546.0
2018-03-05 13:00:00,12.83,12.84,12.82,12.83,12860.0,12.83,12.84,12.82,12.83,12860.0
2018-03-05 13:30:00,12.83,12.84,12.8,12.82,12684.0,12.83,12.84,12.8,12.82,12684.0
2018-03-05 14:00:00,12.82,12.85,12.79,12.81,18663.0,12.82,12.85,12.79,12.81,18663.0
2018-03-05 14:30:00,12.81,12.82,12.79,12.82,26735.0,12.81,12.82,12.79,12.82,26735.0
2018-03-05 15:00:00,12.82,12.86,12.81,12.85,35379.0,12.82,12.86,12.81,12.85,35379.0
2018-03-05 15:30:00,12.84,12.88,12.82,12.83,90253.0,12.84,12.88,12.82,12.83,90253.0
2018-03-06 09:30:00,12.97,13.15,12.9,13.12,136874.0,12.97,13.15,12.9,13.12,136874.0
2018-03-06 10:00:00,13.12,13.25,13.1,13.24,71854.0,13.12,13.25,13.1,13.24,71854.0
2018-03-06 10:30:00,13.25,13.29,13.14,13.18,97031.0,13.25,13.29,13.14,13.18,97031.0
2018-03-06 11:00:00,13.18,13.23,13.15,13.16,94149.0,13.18,13.23,13.15,13.16,94149.0
2018-03-06 11:30:00,13.17,13.18,13.14,13.18,66301.0,13.17,13.18,13.14,13.18,66301.0
2018-03-06 12:00:00,13.18,13.21,13.16,13.17,59497.0,13.18,13.21,13.16,13.17,59497.0
2018-03-06 12:30:00,13.17,13.26,13.16,13.24,45564.0,13.17,13.26,13.16,13.24,45564.0
2018-03-06 13:00:00,13.23,13.24,13.19,13.2,54818.0,13.23,13.24,13.19,13.2,54818.0
2018-03-06 13:30:00,13.21,13.21,13.16,13.2,35236.0,13.21,13.21,13.16,13.2,35236.0
2018-03-06 14:00:00,13.2,13.26,13.18,13.26,40231.0,13.2,13.26,13.18,13.26,40231.0
2018-03-06 14:30:00,13.26,13.34,13.25,13.34,67160.0,13.26,13.34,13.25,13.34,67160.0
2018-03-06 15:00:00,13.33,13.35,13.27,13.35,66022.0,13.33,13.35,13.27,13.35,66022.0
2018-03-06 15:30:00,13.35,13.37,13.3,13.31,210164.0,13.35,13.37,13.3,13.31,210164.0
2018-03-07 09:30:00,13.17,13.42,13.15,13.28,68236.0,13.17,13.42,13.15,13.28,68236.0
2018-03-07 10:00:00,13.27,13.36,13.26,13.36,37553.0,13.27,13.36,13.26,13.36,37553.0
2018-03-07 10:30:00,13.36,13.49,13.36,13.49,58183.0,13.36,13.49,13.36,13.49,58183.0
2018-03-07 11:00:00,13.48,13.49,13.41,13.43,81799.0,13.48,13.49,13.41,13.43,81799.0
2018-03-07 11:30:00,13.44,13.47,13.35,13.35,39414.0,13.44,13.47,13.35,13.35,39414.0
2018-03-07 12:00:00,13.36,13.45,13.35,13.45,42420.0,13.36,13.45,13.35,13.45,42420.0
2018-03-07 12:30:00,13.45,13.46,13.42,13.45,38411.0,13.45,13.46,13.42,13.45,38411.0
2018-03-07 13:00:00,13.45,13.47,13.41,13.47,34245.0,13.45,13.47,13.41,13.47,34245.0
2018-03-07 13:30:00,13.46,13.48,13.42,13.48,37494.0,13.46,13.48,13.42,13.48,37494.0
2018-03-07 14:00:00,13.47,13.49,13.46,13.47,59598.0,13.47,13.49,13.46,13.47,59598.0
2018-03-07 14:30:00,13.47,13.61,13.47,13.59,99743.0,13.47,13.61,13.47,13.59,99743.0
2018-03-07 15:00:00,13.59,13.67,13.56,13.65,135622.0,13.59,13.67,13.56,13.65,135622.0
2018-03-07 15:30:00,13.65,13.74,13.64,13.74,352015.0,13.65,13.74,13.64,13.74,352015.0
2018-03-08 09:30:00,13.77,13.83,13.62,13.63,85225.0,13.77,13.83,13.62,13.63,85225.0
2018-03-08 10:00:00,13.63,13.78,13.59,13.78,84041.0,13.63,13.78,13.59,13.78,84041.0
2018-03-08 10:30:00,13.78,13.78,13.74,13.76,54144.0,13.78,13.78,13.74,13.76,54144.0
2018-03-08 11:00:00,13.75,13.75,13.71,13.74,25622.0,13.75,13.75,13.71,13.74,25622.0
2018-03-08 11:30:00,13.74,13.76,13.73,13.76,32565.0,13.74,13.76,13.73,13.76,32565.0
2018-03-08 12:00:00,13.75,13.75,13.71,13.73,45505.0,13.75,13.75,13.71,13.73,45505.0
2018-03-08 12:30:00,13.73,13.75,13.72,13.74,20398.0,13.73,13.75,13.72,13.74,20398.0
2018-03-08 13:00:00,13.74,13.78,13.66,13.68,32407.0,13.74,13.78,13.66,13.68,32407.0
2018-03-08 13:30:00,13.69,13.7,13.66,13.69,18150.0,13.69,13.7,13.66,13.69,18150.0
2018-03-08 14:00:00,13.68,13.7,13.65,13.67,22950.0,13.68,13.7,13.65,13.67,22950.0
2018-03-08 14:30:00,13.68,13.72,13.65,13.68,44312.0,13.68,13.72,13.65,13.68,44312.0
2018-03-08 15:00:00,13.68,13.73,13.63,13.65,50495.0,13.68,13.73,13.63,13.65,50495.0
2018-03-08 15:30:00,13.65,13.68,13.63,13.66,145642.0,13.65,13.68,13.63,13.66,145642.0
2018-03-09 09:30:00,13.67,13.79,13.67,13.77,41236.0,13.67,13.79,13.67,13.77,41236.0
2018-03-09 10:00:00,13.78,13.87,13.78,13.84,42623.0,13.78,13.87,13.78,13.84,42623.0
2018-03-09 10:30:00,13.84,13.87,13.81,13.82,28065.0,13.84,13.87,13.81,13.82,28065.0
2018-03-09 11:00:00,13.82,13.87,13.79,13.87,37216.0,13.82,13.87,13.79,13.87,37216.0
2018-03-09 11:30:00,13.87,13.91,13.86,13.91,33676.0,13.87,13.91,13.86,13.91,33676.0
2018-03-09 12:00:00,13.91,13.92,13.87,13.89,32163.0,13.91,13.92,13.87,13.89,32163.0
2018-03-09 12:30:00,13.89,13.92,13.87,13.91,16511.0,13.89,13.92,13.87,13.91,16511.0
2018-03-09 13:00:00,13.92,13.93,13.9,13.92,27539.0,13.92,13.93,13.9,13.92,27539.0
2018-03-09 13:30:00,13.93,13.95,13.92,13.95,30120.0,13.93,13.95,13.92,13.95,30120.0
2018-03-09 14:00:00,13.95,13.98,13.94,13.95,46099.0,13.95,13.98,13.94,13.95,46099.0
2018-03-09 14:30:00,13.96,13.98,13.93,13.95,30539.0,13.96,13.98,13.93,13.95,30539.0
2018-03-09 15:00:00,13.95,13.95,13.91,13.92,32991.0,13.95,13.95,13.91,13.92,32991.0
2018-03-09 15:30:00,13.92,13.95,13.91,13.93,95080.0,13.92,13.95,13.91,13.93,95080.0
2018-03-12 09:30:00,14.0,14.0,13.89,13.97,74272.0,14.0,14.0,13.89,13.97,74272.0
2018-03-12 10:00:00,13.98,13.99,13.93,13.96,39483.0,13.98,13.99,13.93,13.96,39483.0
2018-03-12 10:30:00,13.96,13.96,13.85,13.9,54637.0,13.96,13.96,13.85,13.9,54637.0
2018-03-12 11:00:00,13.9,13.9,13.84,13.85,20743.0,13.9,13.9,13.84,13.85,20743.0
2018-03-12 11:30:00,13.85,13.92,13.84,13.9,18428.0,13.85,13.92,13.84,13.9,18428.0
2018-03-12 12:00:00,13.9,13.96,13.89,13.96,19285.0,13.9,13.96,13.89,13.96,19285.0
2018-03-12 12:30:00,13.96,13.97,13.94,13.96,17107.0,13.96,13.97,13.94,13.96,17107.0
2018-03-12 13:00:00,13.97,13.97,13.94,13.95,27298.0,13.97,13.97,13.94,13.95,27298.0
2018-03-12 13:30:00,13.94,13.94,13.88,13.88,34830.0,13.94,13.94,13.88,13.88,34830.0
2018-03-12 14:00:00,13.88,13.92,13.86,13.88,69695.0,13.88,13.92,13.86,13.88,69695.0
2018-03-12 14:30:00,13.88,13.9,13.86,13.88,25602.0,13.88,13.9,13.86,13.88,25602.0
2018-03-12 15:00:00,13.88,13.89,13.85,13.88,38301.0,13.88,13.89,13.85,13.88,38301.0
2018-03-12 15:30:00,13.87,13.9,13.84,13.85,112689.0,13.87,13.9,13.84,13.85,112689.0
2018-03-13 09:30:00,13.92,13.98,13.9,13.94,56067.0,13.92,13.98,13.9,13.94,56067.0
2018-03-13 10:00:00,13.94,13.95,13.87,13.89,31798.0,13.94,13.95,13.87,13.89,31798.0
2018-03-13 10:30:00,13.88,13.91,13.87,13.88,27303.0,13.88,13.91,13.87,13.88,27303.0
2018-03-13 11:00:00,13.87,13.87,13.78,13.79,39068.0,13.87,13.87,13.78,13.79,39068.0
2018-03-13 11:30:00,13.8,13.81,13.77,13.78,20966.0,13.8,13.81,13.77,13.78,20966.0
2018-03-13 12:00:00,13.78,13.78,13.71,13.75,51249.0,13.78,13.78,13.71,13.75,51249.0
2018-03-13 12:30:00,13.75,13.84,13.75,13.83,16737.0,13.75,13.84,13.75,13.83,16737.0
2018-03-13 13:00:00,13.83,13.86,13.81,13.82,24427.0,13.83,13.86,13.81,13.82,24427.0
2018-03-13 13:30:00,13.83,13.86,13.82,13.84,30455.0,13.83,13.86,13.82,13.84,30455.0
2018-03-13 14:00:00,13.84,13.85,13.74,13.75,56300.0,13.84,13.85,13.74,13.75,56300.0
2018-03-13 14:30:00,13.75,13.76,13.69,13.7,48979.0,13.75,13.76,13.69,13.7,48979.0
2018-03-13 15:00:00,13.7,13.7,13.66,13.68,67297.0,13.7,13.7,13.66,13.68,67297.0
2018-03-13 15:30:00,13.68,13.69,13.58,13.6,185973.0,13.68,13.69,13.58,13.6,185973.0
2018-03-14 09:30:00,13.62,13.79,13.62,13.68,45081.0,13.62,13.79,13.62,13.68,45081.0
2018-03-14 10:00:00,13.69,13.75,13.67,13.74,24598.0,13.69,13.75,13.67,13.74,24598.0
2018-03-14 10:30:00,13.73,13.75,13.67,13.73,34179.0,13.73,13.75,13.67,13.73,34179.0
2018-03-14 11:00:00,13.73,13.73,13.65,13.67,32260.0,13.73,13.73,13.65,13.67,32260.0
2018-03-14 11:30:00,13.68,13.69,13.65,13.68,36263.0,13.68,13.69,13.65,13.68,36263.0
2018-03-14 12:00:00,13.68,13.7,13.63,13.69,20254.0,13.68,13.7,13.63,13.69,20254.0
2018-03-14 12:30:00,13.69,13.83,13.68,13.81,67719.0,13.69,13.83,13.68,13.81,67719.0
2018-03-14 13:00:00,13.81,13.81,13.77,13.79,30070.0,13.81,13.81,13.77,13.79,30070.0
2018-03-14 13:30:00,13.79,13.85,13.79,13.82,33199.0,13.79,13.85,13.79,13.82,33199.0
2018-03-14 14:00:00,13.83,13.83,13.79,13.79,21791.0,13.83,13.83,13.79,13.79,21791.0
2018-03-14 14:30:00,13.8,13.81,13.74,13.77,28053.0,13.8,13.81,13.74,13.77,28053.0
2018-03-14 15:00:00,13.77,13.83,13.73,13.82,82727.0,13.77,13.83,13.73,13.82,82727.0
2018-03-14 15:30:00,13.82,13.83,13.74,13.75,189682.0,13.82,13.83,13.74,13.75,189682.0
2018-03-15 09:30:00,13.82,13.86,13.76,13.76,30590.0,13.82,13.86,13.76,13.76,30590.0
2018-03-15 10:00:00,13.76,13.82,13.74,13.79,25832.0,13.76,13.82,13.74,13.79,25832.0
2018-03-15 10:30:00,13.8,13.81,13.76,13.81,26460.0,13.8,13.81,13.76,13.81,26460.0
2018-03-15 11:00:00,13.8,13.87,13.8,13.85,23337.0,13.8,13.87,13.8,13.85,23337.0
2018-03-15 11:30:00,13.85,13.86,13.78,13.8,26481.0,13.85,13.86,13.78,13.8,26481.0
2018-03-15 12:00:00,13.8,13.82,13.78,13.8,26076.0,13.8,13.82,13.78,13.8,26076.0
2018-03-15 12:30:00,13.8,13.81,13.78,13.81,32418.0,13.8,13.81,13.78,13.81,32418.0
2018-03-15 13:00:00,13.81,13.85,13.8,13.84,42814.0,13.81,13.85,13.8,13.84,42814.0
2018-03-15 13:30:00,13.84,13.84,13.79,13.79,31811.0,13.84,13.84,13.79,13.79,31811.0
2018-03-15 14:00:00,13.79,13.81,13.78,13.81,18409.0,13.79,13.81,13.78,13.81,18409.0
2018-03-15 14:30:00,13.81,13.84,13.78,13.83,26763.0,13.81,13.84,13.78,13.83,26763.0
2018-03-15 15:00:00,13.84,13.88,13.82,13.85,74085.0,13.84,13.88,13.82,13.85,74085.0
2018-03-15 15:30:00,13.85,13.88,13.84,13.87,114553.0,13.85,13.88,13.84,13.87,114553.0
2018-03-16 09:30:00,13.88,13.92,13.77,13.92,225328.0,13.88,13.92,13.77,13.92,225328.0
2018-03-16 10:00:00,13.92,13.98,13.92,13.98,39060.0,13.92,13.98,13.92,13.98,39060.0
2018-03-16 10:30:00,13.98,14.0,13.95,13.96,38764.0,13.98,14.0,13.95,13.96,38764.0
2018-03-16 11:00:00,13.96,13.97,13.91,13.94,23843.0,13.96,13.97,13.91,13.94,23843.0
2018-03-16 11:30:00,13.94,13.97,13.9,13.9,34355.0,13.94,13.97,13.9,13.9,34355.0
2018-03-16 12:00:00,13.9,13.92,13.87,13.9,26652.0,13.9,13.92,13.87,13.9,26652.0
2018-03-16 12:30:00,13.89,13.92,13.88,13.91,22825.0,13.89,13.92,13.88,13.91,22825.0
2018-03-16 13:00:00,13.91,13.95,13.9,13.95,26253.0,13.91,13.95,13.9,13.95,26253.0
2018-03-16 13:30:00,13.95,13.96,13.91,13.92,86389.0,13.95,13.96,13.91,13.92,86389.0
2018-03-16 14:00:00,13.92,13.97,13.91,13.97,24691.0,13.92,13.97,13.91,13.97,24691.0
2018-03-16 14:30:00,13.96,13.97,13.92,13.93,23491.0,13.96,13.97,13.92,13.93,23491.0
2018-03-16 15:00:00,13.93,14.0,13.92,13.99,50846.0,13.93,14.0,13.92,13.99,50846.0
2018-03-16 15:30:00,13.99,14.03,13.95,13.99,377226.0,13.99,14.03,13.95,13.99,377226.0
2018-03-19 09:30:00,13.96,14.03,13.83,13.89,35242.0,13.96,14.03,13.83,13.89,35242.0
2018-03-19 10:00:00,13.88,13.89,13.77,13.83,53420.0,13.88,13.89,13.77,13.83,53420.0
2018-03-19 10:30:00,13.84,13.85,13.8,13.81,69730.0,13.84,13.85,13.8,13.81,69730.0
2018-03-19 11:00:00,13.81,13.81,13.71,13.73,34762.0,13.81,13.81,13.71,13.73,34762.0
2018-03-19 11:30:00,13.74,13.74,13.66,13.67,49833.0,13.74,13.74,13.66,13.67,49833.0
2018-03-19 12:00:00,13.67,13.71,13.66,13.71,33599.0,13.67,13.71,13.66,13.71,33599.0
2018-03-19 12:30:00,13.71,13.73,13.65,13.69,17427.0,13.71,13.73,13.65,13.69,17427.0
2018-03-19 13:00:00,13.68,13.69,13.62,13.65,24652.0,13.68,13.69,13.62,13.65,24652.0
2018-03-19 13:30:00,13.66,13.71,13.65,13.69,17820.0,13.66,13.71,13.65,13.69,17820.0
2018-03-19 14:00:00,13.69,13.74,13.69,13.73,15449.0,13.69,13.74,13.69,13.73,15449.0
2018-03-19 14:30:00,13.73,13.77,13.72,13.77,60943.0,13.73,13.77,13.72,13.77,60943.0
2018-03-19 15:00:00,13.76,13.83,13.75,13.79,31467.0,13.76,13.83,13.75,13.79,31467.0
2018-03-19 15:30:00,13.79,13.88,13.79,13.8,194803.0,13.79,13.88,13.79,13.8,194803.0
2018-03-20 09:30:00,13.79,13.92,13.79,13.88,34186.0,13.79,13.92,13.79,13.88,34186.0
2018-03-20 10:00:00,13.88,13.93,13.87,13.89,27083.0,13.88,13.93,13.87,13.89,27083.0
2018-03-20 10:30:00,13.9,13.91,13.82,13.86,18687.0,13.9,13.91,13.82,13.86,18687.0
2018-03-20 11:00:00,13.86,13.88,13.83,13.85,19479.0,13.86,13.88,13.83,13.85,19479.0
2018-03-20 11:30:00,13.84,13.85,13.79,13.8,13360.0,13.84,13.85,13.79,13.8,13360.0
2018-03-20 12:00:00,13.81,13.86,13.8,13.86,19832.0,13.81,13.86,13.8,13.86,19832.0
2018-03-20 12:30:00,13.86,13.88,13.83,13.84,14789.0,13.86,13.88,13.83,13.84,14789.0
2018-03-20 13:00:00,13.84,13.95,13.8,13.89,228176.0,13.84,13.95,13.8,13.89,228176.0
2018-03-20 13:30:00,13.9,13.93,13.87,13.9,130390.0,13.9,13.93,13.87,13.9,130390.0
2018-03-20 14:00:00,13.9,13.9,13.83,13.85,24697.0,13.9,13.9,13.83,13.85,24697.0
2018-03-20 14:30:00,13.85,13.87,13.82,13.84,40549.0,13.85,13.87,13.82,13.84,40549.0
2018-03-20 15:00:00,13.83,13.86,13.83,13.83,22017.0,13.83,13.86,13.83,13.83,22017.0
2018-03-20 15:30:00,13.83,13.85,13.81,13.83,97356.0,13.83,13.85,13.81,13.83,97356.0
2018-03-21 09:30:00,13.85,13.91,13.78,13.89,40442.0,13.85,13.91,13.78,13.89,40442.0
2018-03-21 10:00:00,13.89,13.91,13.85,13.88,40396.0,13.89,13.91,13.85,13.88,40396.0
2018-03-21 10:30:00,13.88,13.91,13.86,13.88,31885.0,13.88,13.91,13.86,13.88,31885.0
2018-03-21 11:00:00,13.88,13.91,13.86,13.91,29881.0,13.88,13.91,13.86,13.91,29881.0
2018-03-21 11:30:00,13.91,13.91,13.88,13.88,29868.0,13.91,13.91,13.88,13.88,29868.0
2018-03-21 12:00:00,13.89,13.89,13.87,13.87,9364.0,13.89,13.89,13.87,13.87,9364.0
2018-03-21 12:30:00,13.88,13.88,13.83,13.84,17821.0,13.88,13.88,13.83,13.84,17821.0
2018-03-21 13:00:00,13.84,13.86,13.83,13.86,11570.0,13.84,13.86,13.83,13.86,11570.0
2018-03-21 13:30:00,13.86,13.89,13.85,13.89,21148.0,13.86,13.89,13.85,13.89,21148.0
2018-03-21 14:00:00,13.89,13.97,13.87,13.91,40300.0,13.89,13.97,13.87,13.91,40300.0
2018-03-21 14:30:00,13.91,13.91,13.8,13.86,34802.0,13.91,13.91,13.8,13.86,34802.0
2018-03-21 15:00:00,13.86,13.91,13.84,13.85,43798.0,13.86,13.91,13.84,13.85,43798.0
2018-03-21 15:30:00,13.85,13.87,13.79,13.8,149377.0,13.85,13.87,13.79,13.8,149377.0
2018-03-22 09:30:00,13.62,13.98,13.62,13.76,30143.0,13.62,13.98,13.62,13.76,30143.0
2018-03-22 10:00:00,13.75,13.78,13.74,13.76,19054.0,13.75,13.78,13.74,13.76,19054.0
2018-03-22 10:30:00,13.76,13.76,13.64,13.66,25327.0,13.76,13.76,13.64,13.66,25327.0
2018-03-22 11:00:00,13.66,13.66,13.59,13.62,25060.0,13.66,13.66,13.59,13.62,25060.0
2018-03-22 11:30:00,13.62,13.68,13.59,13.62,43362.0,13.62,13.68,13.59,13.62,43362.0
2018-03-22 12:00:00,13.62,13.7,13.6,13.7,42916.0,13.62,13.7,13.6,13.7,42916.0
2018-03-22 12:30:00,13.7,13.72,13.68,13.7,14447.0,13.7,13.72,13.68,13.7,14447.0
2018-03-22 13:00:00,13.69,13.73,13.64,13.73,23367.0,13.69,13.73,13.64,13.73,23367.0
2018-03-22 13:30:00,13.73,13.75,13.7,13.72,18253.0,13.73,13.75,13.7,13.72,18253.0
2018-03-22 14:00:00,13.71,13.71,13.64,13.64,18996.0,13.71,13.71,13.64,13.64,18996.0
2018-03-22 14:30:00,13.63,13.66,13.6,13.61,23928.0,13.63,13.66,13.6,13.61,23928.0
2018-03-22 15:00:00,13.61,13.62,13.53,13.54,45927.0,13.61,13.62,13.53,13.54,45927.0
2018-03-22 15:30:00,13.54,13.55,13.44,13.45,208316.0,13.54,13.55,13.44,13.45,208316.0
2018-03-23 09:30:00,13.44,13.57,13.33,13.38,47908.0,13.44,13.57,13.33,13.38,47908.0
2018-03-23 10:00:00,13.39,13.43,13.3,13.34,31121.0,13.39,13.43,13.3,13.34,31121.0
2018-03-23 10:30:00,13.36,13.39,13.33,13.36,30188.0,13.36,13.39,13.33,13.36,30188.0
2018-03-23 11:00:00,13.37,13.37,13.29,13.3,21823.0,13.37,13.37,13.29,13.3,21823.0
2018-03-23 11:30:00,13.29,13.32,13.2,13.21,18634.0,13.29,13.32,13.2,13.21,18634.0
2018-03-23 12:00:00,13.22,13.31,13.22,13.31,28565.0,13.22,13.31,13.22,13.31,28565.0
2018-03-23 12:30:00,13.32,13.32,13.27,13.28,18250.0,13.32,13.32,13.27,13.28,18250.0
2018-03-23 13:00:00,13.28,13.35,13.27,13.34,20614.0,13.28,13.35,13.27,13.34,20614.0
2018-03-23 13:30:00,13.35,13.39,13.32,13.37,18924.0,13.35,13.39,13.32,13.37,18924.0
2018-03-23 14:00:00,13.37,13.38,13.3,13.32,21643.0,13.37,13.38,13.3,13.32,21643.0
2018-03-23 14:30:00,13.31,13.32,13.21,13.22,35149.0,13.31,13.32,13.21,13.22,35149.0
2018-03-23 15:00:00,13.22,13.32,13.19,13.3,70570.0,13.22,13.32,13.19,13.3,70570.0
2018-03-23 15:30:00,13.3,13.33,13.2,13.2,238755.0,13.3,13.33,13.2,13.2,238755.0
2018-03-26 09:30:00,13.45,13.5,13.39,13.42,67234.0,13.45,13.5,13.39,13.42,67234.0
2018-03-26 10:00:00,13.42,13.44,13.39,13.4,19201.0,13.42,13.44,13.39,13.4,19201.0
2018-03-26 10:30:00,13.4,13.42,13.38,13.39,17975.0,13.4,13.42,13.38,13.39,17975.0
2018-03-26 11:00:00,13.39,13.39,13.24,13.34,48088.0,13.39,13.39,13.24,13.34,48088.0
2018-03-26 11:30:00,13.34,13.4,13.33,13.34,25946.0,13.34,13.4,13.33,13.34,25946.0
2018-03-26 12:00:00,13.33,13.35,13.31,13.31,22612.0,13.33,13.35,13.31,13.31,22612.0
2018-03-26 12:30:00,13.32,13.32,13.28,13.28,21652.0,13.32,13.32,13.28,13.28,21652.0
2018-03-26 13:00:00,13.28,13.34,13.28,13.33,10936.0,13.28,13.34,13.28,13.33,10936.0
2018-03-26 13:30:00,13.33,13.35,13.3,13.33,15635.0,13.33,13.35,13.3,13.33,15635.0
2018-03-26 14:00:00,13.34,13.41,13.33,13.39,27672.0,13.34,13.41,13.33,13.39,27672.0
2018-03-26 14:30:00,13.4,13.42,13.37,13.39,32630.0,13.4,13.42,13.37,13.39,32630.0
2018-03-26 15:00:00,13.4,13.47,13.4,13.47,24765.0,13.4,13.47,13.4,13.47,24765.0
2018-03-26 15:30:00,13.48,13.51,13.45,13.48,117527.0,13.48,13.51,13.45,13.48,117527.0
2018-03-27 09:30:00,13.68,13.75,13.64,13.7,91580.0,13.68,13.75,13.64,13.7,91580.0
2018-03-27 10:00:00,13.69,13.77,13.68,13.75,60198.0,13.69,13.77,13.68,13.75,60198.0
2018-03-27 10:30:00,13.75,13.77,13.7,13.7,36785.0,13.75,13.77,13.7,13.7,36785.0
2018-03-27 11:00:00,13.71,13.74,13.67,13.69,28782.0,13.71,13.74,13.67,13.69,28782.0
2018-03-27 11:30:00,13.69,13.77,13.69,13.71,35748.0,13.69,13.77,13.69,13.71,35748.0
2018-03-27 12:00:00,13.7,13.71,13.63,13.63,28108.0,13.7,13.71,13.63,13.63,28108.0
2018-03-27 12:30:00,13.63,13.68,13.6,13.67,27376.0,13.63,13.68,13.6,13.67,27376.0
2018-03-27 13:00:00,13.68,13.71,13.62,13.62,40203.0,13.68,13.71,13.62,13.62,40203.0
2018-03-27 13:30:00,13.62,13.64,13.6,13.63,28277.0,13.62,13.64,13.6,13.63,28277.0
2018-03-27 14:00:00,13.63,13.66,13.6,13.6,46558.0,13.63,13.66,13.6,13.6,46558.0
2018-03-27 14:30:00,13.6,13.64,13.58,13.6,40682.0,13.6,13.64,13.58,13.6,40682.0
2018-03-27 15:00:00,13.61,13.61,13.52,13.52,71396.0,13.61,13.61,13.52,13.52,71396.0
2018-03-27 15:30:00,13.52,13.54,13.47,13.51,189509.0,13.52,13.54,13.47,13.51,189509.0
2018-03-28 09:30:00,13.54,13.64,13.4,13.51,52893.0,13.54,13.64,13.4,13.51,52893.0
2018-03-28 10:00:00,13.52,13.58,13.47,13.49,37511.0,13.52,13.58,13.47,13.49,37511.0
2018-03-28 10:30:00,13.5,13.52,13.36,13.41,31059.0,13.5,13.52,13.36,13.41,31059.0
2018-03-28 11:00:00,13.42,13.43,13.34,13.34,29497.0,13.42,13.43,13.34,13.34,29497.0
2018-03-28 11:30:00,13.33,13.42,13.31,13.36,36063.0,13.33,13.42,13.31,13.36,36063.0
2018-03-28 12:00:00,13.37,13.47,13.35,13.39,35634.0,13.37,13.47,13.35,13.39,35634.0
2018-03-28 12:30:00,13.38,13.42,13.36,13.37,28017.0,13.38,13.42,13.36,13.37,28017.0
2018-03-28 13:00:00,13.37,13.43,13.34,13.42,29674.0,13.37,13.43,13.34,13.42,29674.0
2018-03-28 13:30:00,13.42,13.45,13.39,13.42,44824.0,13.42,13.45,13.39,13.42,44824.0
2018-03-28 14:00:00,13.43,13.49,13.4,13.46,85513.0,13.43,13.49,13.4,13.46,85513.0
2018-03-28 14:30:00,13.46,13.5,13.43,13.43,49326.0,13.46,13.5,13.43,13.43,49326.0
2018-03-28 15:00:00,13.42,13.43,13.35,13.37,43769.0,13.42,13.43,13.35,13.37,43769.0
2018-03-28 15:30:00,13.37,13.41,13.34,13.35,109607.0,13.37,13.41,13.34,13.35,109607.0
2018-03-29 09:30:00,13.45,13.51,13.36,13.38,35429.0,13.45,13.51,13.36,13.38,35429.0
2018-03-29 10:00:00,13.38,13.45,13.38,13.44,26048.0,13.38,13.45,13.38,13.44,26048.0
2018-03-29 10:30:00,13.44,13.53,13.44,13.53,43526.0,13.44,13.53,13.44,13.53,43526.0
2018-03-29 11:00:00,13.52,13.52,13.46,13.48,33928.0,13.52,13.52,13.46,13.48,33928.0
2018-03-29 11:30:00,13.48,13.48,13.43,13.43,23518.0,13.48,13.48,13.43,13.43,23518.0
2018-03-29 12:00:00,13.44,13.44,13.37,13.41,21934.0,13.44,13.44,13.37,13.41,21934.0
2018-03-29 12:30:00,13.41,13.45,13.4,13.44,16213.0,13.41,13.45,13.4,13.44,16213.0
2018-03-29 13:00:00,13.45,13.46,13.41,13.45,21449.0,13.45,13.46,13.41,13.45,21449.0
2018-03-29 13:30:00,13.44,13.51,13.44,13.5,20482.0,13.44,13.51,13.44,13.5,20482.0
2018-03-29 14:00:00,13.49,13.52,13.48,13.51,17085.0,13.49,13.52,13.48,13.51,17085.0
2018-03-29 14:30:00,13.51,13.55,13.51,13.51,27900.0,13.51,13.55,13.51,13.51,27900.0
2018-03-29 15:00:00,13.51,13.56,13.48,13.5,36842.0,13.51,13.56,13.48,13.5,36842.0
2018-03-29 15:30:00,13.49,13.5,13.43,13.44,128605.0,13.49,13.5,13.43,13.44,128605.0
2018-04-02 09:30:00,13.39,13.44,13.38,13.39,36329.0,13.39,13.44,13.38,13.39,36329.0
2018-04-02 10:00:00,13.38,13.38,13.29,13.29,30799.0,13.38,13.38,13.29,13.29,30799.0
2018-04-02 10:30:00,13.28,13.31,13.18,13.19,28707.0,13.28,13.31,13.18,13.19,28707.0
2018-04-02 11:00:00,13.19,13.25,13.18,13.23,45072.0,13.19,13.25,13.18,13.23,45072.0
2018-04-02 11:30:00,13.24,13.27,13.19,13.25,31682.0,13.24,13.27,13.19,13.25,31682.0
2018-04-02 12:00:00,13.26,13.26,13.22,13.26,20042.0,13.26,13.26,13.22,13.26,20042.0
2018-04-02 12:30:00,13.25,13.32,13.25,13.27,45476.0,13.25,13.32,13.25,13.27,45476.0
2018-04-02 13:00:00,13.27,13.3,13.18,13.19,44585.0,13.27,13.3,13.18,13.19,44585.0
2018-04-02 13:30:00,13.18,13.21,13.11,13.14,41425.0,13.18,13.21,13.11,13.14,41425.0
2018-04-02 14:00:00,13.14,13.19,13.11,13.13,63274.0,13.14,13.19,13.11,13.13,63274.0
2018-04-02 14:30:00,13.13,13.18,13.09,13.18,233496.0,13.13,13.18,13.09,13.18,233496.0
2018-04-02 15:00:00,13.18,13.25,13.15,13.2,65242.0,13.18,13.25,13.15,13.2,65242.0
2018-04-02 15:30:00,13.2,13.27,13.18,13.2,141358.0,13.2,13.27,13.18,13.2,141358.0
2018-04-03 09:30:00,13.27,13.34,13.27,13.28,32395.0,13.27,13.34,13.27,13.28,32395.0
2018-04-03 10:00:00,13.28,13.28,13.24,13.27,42757.0,13.28,13.28,13.24,13.27,42757.0
2018-04-03 10:30:00,13.27,13.36,13.27,13.35,52171.0,13.27,13.36,13.27,13.35,52171.0
2018-04-03 11:00:00,13.35,13.38,13.34,13.37,42644.0,13.35,13.38,13.34,13.37,42644.0
2018-04-03 11:30:00,13.37,13.37,13.26,13.26,36151.0,13.37,13.37,13.26,13.26,36151.0
2018-04-03 12:00:00,13.26,13.3,13.24,13.25,26793.0,13.26,13.3,13.24,13.25,26793.0
2018-04-03 12:30:00,13.25,13.27,13.22,13.26,96443.0,13.25,13.27,13.22,13.26,96443.0
2018-04-03 13:00:00,13.25,13.27,13.23,13.23,91663.0,13.25,13.27,13.23,13.23,91663.0
2018-04-03 13:30:00,13.24,13.25,13.19,13.22,32372.0,13.24,13.25,13.19,13.22,32372.0
2018-04-03 14:00:00,13.22,13.23,13.2,13.2,23637.0,13.22,13.23,13.2,13.2,23637.0
2018-04-03 14:30:00,13.2,13.28,13.19,13.27,82277.0,13.2,13.28,13.19,13.27,82277.0
2018-04-03 15:00:00,13.27,13.33,13.27,13.31,39015.0,13.27,13.33,13.27,13.31,39015.0
2018-04-03 15:30:00,13.31,13.31,13.26,13.29,235912.0,13.31,13.31,13.26,13.29,235912.0
2018-04-04 09:30:00,13.08,13.29,13.04,13.28,43407.0,13.08,13.29,13.04,13.28,43407.0
2018-04-04 10:00:00,13.27,13.32,13.25,13.29,28784.0,13.27,13.32,13.25,13.29,28784.0
2018-04-04 10:30:00,13.29,13.35,13.25,13.35,26225.0,13.29,13.35,13.25,13.35,26225.0
2018-04-04 11:00:00,13.35,13.38,13.3,13.36,22639.0,13.35,13.38,13.3,13.36,22639.0
2018-04-04 11:30:00,13.36,13.4,13.35,13.36,30743.0,13.36,13.4,13.35,13.36,30743.0
2018-04-04 12:00:00,13.35,13.41,13.35,13.39,33163.0,13.35,13.41,13.35,13.39,33163.0
2018-04-04 12:30:00,13.39,13.46,13.38,13.41,20832.0,13.39,13.46,13.38,13.41,20832.0
2018-04-04 13:00:00,13.41,13.41,13.36,13.38,20458.0,13.41,13.41,13.36,13.38,20458.0
2018-04-04 13:30:00,13.37,13.4,13.36,13.38,18079.0,13.37,13.4,13.36,13.38,18079.0
2018-04-04 14:00:00,13.39,13.5,13.39,13.49,34809.0,13.39,13.5,13.39,13.49,34809.0
2018-04-04 14:30:00,13.49,13.51,13.46,13.5,48951.0,13.49,13.51,13.46,13.5,48951.0
2018-04-04 15:00:00,13.49,13.51,13.46,13.5,46461.0,13.49,13.51,13.46,13.5,46461.0
2018-04-04 15:30:00,13.5,13.55,13.49,13.53,161584.0,13.5,13.55,13.49,13.53,161584.0
2018-04-05 09:30:00,13.6,13.61,13.51,13.58,30754.0,13.6,13.61,13.51,13.58,30754.0
2018-04-05 10:00:00,13.59,13.69,13.57,13.65,57163.0,13.59,13.69,13.57,13.65,57163.0
2018-04-05 10:30:00,13.65,13.72,13.65,13.71,51673.0,13.65,13.72,13.65,13.71,51673.0
2018-04-05 11:00:00,13.71,13.74,13.7,13.72,46748.0,13.71,13.74,13.7,13.72,46748.0
2018-04-05 11:30:00,13.72,13.74,13.69,13.73,36861.0,13.72,13.74,13.69,13.73,36861.0
2018-04-05 12:00:00,13.72,13.73,13.67,13.69,40354.0,13.72,13.73,13.67,13.69,40354.0
2018-04-05 12:30:00,13.69,13.76,13.69,13.75,55174.0,13.69,13.76,13.69,13.75,55174.0
2018-04-05 13:00:00,13.75,13.77,13.67,13.69,50862.0,13.75,13.77,13.67,13.69,50862.0
2018-04-05 13:30:00,13.69,13.73,13.68,13.71,56172.0,13.69,13.73,13.68,13.71,56172.0
2018-04-05 14:00:00,13.71,13.73,13.69,13.7,71965.0,13.71,13.73,13.69,13.7,71965.0
2018-04-05 14:30:00,13.71,13.73,13.68,13.68,45498.0,13.71,13.73,13.68,13.68,45498.0
2018-04-05 15:00:00,13.69,13.7,13.66,13.69,39686.0,13.69,13.7,13.66,13.69,39686.0
2018-04-05 15:30:00,13.69,13.72,13.65,13.71,125969.0,13.69,13.72,13.65,13.71,125969.0
2018-04-06 09:30:00,13.58,13.72,13.58,13.64,38261.0,13.58,13.72,13.58,13.64,38261.0
2018-04-06 10:00:00,13.64,13.64,13.58,13.61,19575.0,13.64,13.64,13.58,13.61,19575.0
2018-04-06 10:30:00,13.62,13.62,13.56,13.58,23915.0,13.62,13.62,13.56,13.58,23915.0
2018-04-06 11:00:00,13.57,13.6,13.54,13.59,23988.0,13.57,13.6,13.54,13.59,23988.0
2018-04-06 11:30:00,13.59,13.64,13.58,13.64,20123.0,13.59,13.64,13.58,13.64,20123.0
2018-04-06 12:00:00,13.64,13.64,13.56,13.56,15463.0,13.64,13.64,13.56,13.56,15463.0
2018-04-06 12:30:00,13.56,13.6,13.55,13.59,20746.0,13.56,13.6,13.55,13.59,20746.0
2018-04-06 13:00:00,13.59,13.59,13.55,13.59,17069.0,13.59,13.59,13.55,13.59,17069.0
2018-04-06 13:30:00,13.59,13.59,13.49,13.49,24460.0,13.59,13.59,13.49,13.49,24460.0
2018-04-06 14:00:00,13.49,13.49,13.45,13.46,29343.0,13.49,13.49,13.45,13.46,29343.0
2018-04-06 14:30:00,13.46,13.49,13.44,13.46,63977.0,13.46,13.49,13.44,13.46,63977.0
2018-04-06 15:00:00,13.47,13.51,13.44,13.46,58743.0,13.47,13.51,13.44,13.46,58743.0
2018-04-06 15:30:00,13.46,13.5,13.44,13.45,124900.0,13.46,13.5,13.44,13.45,124900.0
2018-04-09 09:30:00,13.61,13.61,13.44,13.54,36435.0,13.61,13.61,13.44,13.54,36435.0
2018-04-09 10:00:00,13.54,13.56,13.49,13.53,41003.0,13.54,13.56,13.49,13.53,41003.0
2018-04-09 10:30:00,13.53,13.61,13.53,13.58,21571.0,13.53,13.61,13.53,13.58,21571.0
2018-04-09 11:00:00,13.58,13.62,13.56,13.61,18158.0,13.58,13.62,13.56,13.61,18158.0
2018-04-09 11:30:00,13.61,13.65,13.6,13.62,21671.0,13.61,13.65,13.6,13.62,21671.0
2018-04-09 12:00:00,13.63,13.64,13.59,13.59,29018.0,13.63,13.64,13.59,13.59,29018.0
2018-04-09 12:30:00,13.58,13.61,13.57,13.59,15834.0,13.58,13.61,13.57,13.59,15834.0
2018-04-09 13:00:00,13.6,13.64,13.58,13.64,22442.0,13.6,13.64,13.58,13.64,22442.0
2018-04-09 13:30:00,13.63,13.65,13.62,13.64,16367.0,13.63,13.65,13.62,13.64,16367.0
2018-04-09 14:00:00,13.64,13.64,13.6,13.61,31610.0,13.64,13.64,13.6,13.61,31610.0
2018-04-09 14:30:00,13.61,13.61,13.55,13.58,31362.0,13.61,13.61,13.55,13.58,31362.0
2018-04-09 15:00:00,13.59,13.59,13.51,13.56,40201.0,13.59,13.59,13.51,13.56,40201.0
2018-04-09 15:30:00,13.55,13.56,13.46,13.46,138066.0,13.55,13.56,13.46,13.46,138066.0
2018-04-10 09:30:00,13.69,13.69,13.49,13.54,49100.0,13.69,13.69,13.49,13.54,49100.0
2018-04-10 10:00:00,13.55,13.58,13.5,13.54,44267.0,13.55,13.58,13.5,13.54,44267.0
2018-04-10 10:30:00,13.54,13.6,13.52,13.58,135242.0,13.54,13.6,13.52,13.58,135242.0
2018-04-10 11:00:00,13.58,13.59,13.55,13.56,23299.0,13.58,13.59,13.55,13.56,23299.0
2018-04-10 11:30:00,13.56,13.6,13.53,13.57,26108.0,13.56,13.6,13.53,13.57,26108.0
2018-04-10 12:00:00,13.58,13.58,13.52,13.57,29732.0,13.58,13.58,13.52,13.57,29732.0
2018-04-10 12:30:00,13.57,13.58,13.54,13.54,19317.0,13.57,13.58,13.54,13.54,19317.0
2018-04-10 13:00:00,13.55,13.64,13.55,13.63,24086.0,13.55,13.64,13.55,13.63,24086.0
2018-04-10 13:30:00,13.63,13.67,13.61,13.66,26864.0,13.63,13.67,13.61,13.66,26864.0
2018-04-10 14:00:00,13.66,13.68,13.63,13.65,32422.0,13.66,13.68,13.63,13.65,32422.0
2018-04-10 14:30:00,13.66,13.68,13.62,13.63,47909.0,13.66,13.68,13.62,13.63,47909.0
2018-04-10 15:00:00,13.63,13.68,13.61,13.68,72145.0,13.63,13.68,13.61,13.68,72145.0
2018-04-10 15:30:00,13.67,13.68,13.63,13.63,117032.0,13.67,13.68,13.63,13.63,117032.0
2018-04-11 09:30:00,13.54,13.63,13.54,13.61,29331.0,13.54,13.63,13.54,13.61,29331.0
2018-04-11 10:00:00,13.62,13.67,13.58,13.67,13400.0,13.62,13.67,13.58,13.67,13400.0
2018-04-11 10:30:00,13.66,13.68,13.63,13.63,16724.0,13.66,13.68,13.63,13.63,16724.0
2018-04-11 11:00:00,13.62,13.64,13.61,13.63,12677.0,13.62,13.64,13.61,13.63,12677.0
2018-04-11 11:30:00,13.64,13.69,13.62,13.69,15500.0,13.64,13.69,13.62,13.69,15500.0
2018-04-11 12:00:00,13.69,13.71,13.66,13.68,34562.0,13.69,13.71,13.66,13.68,34562.0
2018-04-11 12:30:00,13.68,13.69,13.66,13.66,9550.0,13.68,13.69,13.66,13.66,9550.0
2018-04-11 13:00:00,13.67,13.73,13.67,13.72,14721.0,13.67,13.73,13.67,13.72,14721.0
2018-04-11 13:30:00,13.71,13.72,13.69,13.7,15921.0,13.71,13.72,13.69,13.7,15921.0
2018-04-11 14:00:00,13.7,13.7,13.65,13.66,32029.0,13.7,13.7,13.65,13.66,32029.0
2018-04-11 14:30:00,13.66,13.71,13.66,13.67,23258.0,13.66,13.71,13.66,13.67,23258.0
2018-04-11 15:00:00,13.67,13.69,13.61,13.62,34470.0,13.67,13.69,13.61,13.62,34470.0
2018-04-11 15:30:00,13.63,13.67,13.63,13.66,65552.0,13.63,13.67,13.63,13.66,65552.0
2018-04-12 09:30:00,13.75,13.78,13.63,13.76,48481.0,13.75,13.78,13.63,13.76,48481.0
2018-04-12 10:00:00,13.76,13.81,13.75,13.79,30908.0,13.76,13.81,13.75,13.79,30908.0
2018-04-12 10:30:00,13.79,13.82,13.76,13.8,17322.0,13.79,13.82,13.76,13.8,17322.0
2018-04-12 11:00:00,13.81,13.83,13.79,13.8,16425.0,13.81,13.83,13.79,13.8,16425.0
2018-04-12 11:30:00,13.8,13.82,13.78,13.79,15412.0,13.8,13.82,13.78,13.79,15412.0
2018-04-12 12:00:00,13.8,13.82,13.79,13.79,12279.0,13.8,13.82,13.79,13.79,12279.0
2018-04-12 12:30:00,13.79,13.81,13.77,13.79,14834.0,13.79,13.81,13.77,13.79,14834.0
2018-04-12 13:00:00,13.8,13.81,13.75,13.76,25800.0,13.8,13.81,13.75,13.76,25800.0
2018-04-12 13:30:00,13.76,13.81,13.76,13.79,20716.0,13.76,13.81,13.76,13.79,20716.0
2018-04-12 14:00:00,13.79,13.81,13.77,13.8,19362.0,13.79,13.81,13.77,13.8,19362.0
2018-04-12 14:30:00,13.81,13.82,13.77,13.79,20226.0,13.81,13.82,13.77,13.79,20226.0
2018-04-12 15:00:00,13.79,13.83,13.79,13.82,29919.0,13.79,13.83,13.79,13.82,29919.0
2018-04-12 15:30:00,13.83,13.83,13.75,13.78,114893.0,13.83,13.83,13.75,13.78,114893.0
2018-04-13 09:30:00,13.86,13.86,13.78,13.8,30376.0,13.86,13.86,13.78,13.8,30376.0
2018-04-13 10:00:00,13.79,13.8,13.75,13.76,15625.0,13.79,13.8,13.75,13.76,15625.0
2018-04-13 10:30:00,13.75,13.86,13.74,13.82,27030.0,13.75,13.86,13.74,13.82,27030.0
2018-04-13 11:00:00,13.81,13.85,13.79,13.84,16651.0,13.81,13.85,13.79,13.84,16651.0
2018-04-13 11:30:00,13.84,13.87,13.82,13.86,13064.0,13.84,13.87,13.82,13.86,13064.0
2018-04-13 12:00:00,13.86,13.89,13.85,13.89,14579.0,13.86,13.89,13.85,13.89,14579.0
2018-04-13 12:30:00,13.88,13.89,13.84,13.85,19059.0,13.88,13.89,13.84,13.85,19059.0
2018-04-13 13:00:00,13.86,13.88,13.83,13.87,30012.0,13.86,13.88,13.83,13.87,30012.0
2018-04-13 13:30:00,13.86,13.89,13.84,13.84,18065.0,13.86,13.89,13.84,13.84,18065.0
2018-04-13 14:00:00,13.84,13.87,13.83,13.84,16218.0,13.84,13.87,13.83,13.84,16218.0
2018-04-13 14:30:00,13.83,13.86,13.82,13.84,19214.0,13.83,13.86,13.82,13.84,19214.0
2018-04-13 15:00:00,13.85,13.85,13.78,13.79,29308.0,13.85,13.85,13.78,13.79,29308.0
2018-04-13 15:30:00,13.79,13.84,13.78,13.8,68395.0,13.79,13.84,13.78,13.8,68395.0
2018-04-16 09:30:00,13.9,13.9,13.79,13.83,28393.0,13.9,13.9,13.79,13.83,28393.0
2018-04-16 10:00:00,13.84,13.88,13.84,13.88,15197.0,13.84,13.88,13.84,13.88,15197.0
2018-04-16 10:30:00,13.87,13.88,13.8,13.83,35122.0,13.87,13.88,13.8,13.83,35122.0
2018-04-16 11:00:00,13.82,13.85,13.78,13.83,12495.0,13.82,13.85,13.78,13.83,12495.0
2018-04-16 11:30:00,13.83,13.84,13.78,13.81,15525.0,13.83,13.84,13.78,13.81,15525.0
2018-04-16 12:00:00,13.81,13.86,13.8,13.86,18164.0,13.81,13.86,13.8,13.86,18164.0
2018-04-16 12:30:00,13.86,13.86,13.83,13.86,15874.0,13.86,13.86,13.83,13.86,15874.0
2018-04-16 13:00:00,13.86,13.91,13.86,13.88,14140.0,13.86,13.91,13.86,13.88,14140.0
2018-04-16 13:30:00,13.88,13.91,13.86,13.88,13965.0,13.88,13.91,13.86,13.88,13965.0
2018-04-16 14:00:00,13.88,13.89,13.86,13.88,15213.0,13.88,13.89,13.86,13.88,15213.0
2018-04-16 14:30:00,13.88,13.91,13.87,13.88,15513.0,13.88,13.91,13.87,13.88,15513.0
2018-04-16 15:00:00,13.88,13.88,13.85,13.87,21200.0,13.88,13.88,13.85,13.87,21200.0
2018-04-16 15:30:00,13.86,13.91,13.86,13.87,65309.0,13.86,13.91,13.86,13.87,65309.0
2018-04-17 09:30:00,13.93,13.99,13.89,13.97,21540.0,13.93,13.99,13.89,13.97,21540.0
2018-04-17 10:00:00,13.98,13.99,13.93,13.94,14723.0,13.98,13.99,13.93,13.94,14723.0
2018-04-17 10:30:00,13.93,13.99,13.93,13.98,12576.0,13.93,13.99,13.93,13.98,12576.0
2018-04-17 11:00:00,13.98,14.01,13.96,13.97,41957.0,13.98,14.01,13.96,13.97,41957.0
2018-04-17 11:30:00,13.97,13.98,13.94,13.96,14910.0,13.97,13.98,13.94,13.96,14910.0
2018-04-17 12:00:00,13.96,14.0,13.95,13.98,15323.0,13.96,14.0,13.95,13.98,15323.0
2018-04-17 12:30:00,13.97,13.97,13.95,13.96,12700.0,13.97,13.97,13.95,13.96,12700.0
2018-04-17 13:00:00,13.96,13.99,13.94,13.97,15593.0,13.96,13.99,13.94,13.97,15593.0
2018-04-17 13:30:00,13.99,13.99,13.95,13.98,13855.0,13.99,13.99,13.95,13.98,13855.0
2018-04-17 14:00:00,13.98,13.99,13.95,13.96,29965.0,13.98,13.99,13.95,13.96,29965.0
2018-04-17 14:30:00,13.96,14.0,13.96,13.99,16807.0,13.96,14.0,13.96,13.99,16807.0
2018-04-17 15:00:00,13.99,14.0,13.98,13.98,43101.0,13.99,14.0,13.98,13.98,43101.0
2018-04-17 15:30:00,13.99,14.0,13.98,13.99,83740.0,13.99,14.0,13.98,13.99,83740.0
2018-04-18 09:30:00,13.99,13.99,13.86,13.98,35601.0,13.99,13.99,13.86,13.98,35601.0
2018-04-18 10:00:00,13.98,14.03,13.95,14.03,26978.0,13.98,14.03,13.95,14.03,26978.0
2018-04-18 10:30:00,14.03,14.08,13.98,14.07,63990.0,14.03,14.08,13.98,14.07,63990.0
2018-04-18 11:00:00,14.07,14.13,14.06,14.1,62451.0,14.07,14.13,14.06,14.1,62451.0
2018-04-18 11:30:00,14.09,14.09,14.03,14.07,33944.0,14.09,14.09,14.03,14.07,33944.0
2018-04-18 12:00:00,14.08,14.12,14.08,14.11,26885.0,14.08,14.12,14.08,14.11,26885.0
2018-04-18 12:30:00,14.11,14.11,14.05,14.07,75450.0,14.11,14.11,14.05,14.07,75450.0
2018-04-18 13:00:00,14.06,14.07,14.04,14.04,25991.0,14.06,14.07,14.04,14.04,25991.0
2018-04-18 13:30:00,14.04,14.07,14.03,14.04,22109.0,14.04,14.07,14.03,14.04,22109.0
2018-04-18 14:00:00,14.03,14.07,14.03,14.06,29244.0,14.03,14.07,14.03,14.06,29244.0
2018-04-18 14:30:00,14.06,14.07,14.03,14.05,50593.0,14.06,14.07,14.03,14.05,50593.0
2018-04-18 15:00:00,14.05,14.07,14.04,14.07,38583.0,14.05,14.07,14.04,14.07,38583.0
2018-04-18 15:30:00,14.07,14.11,14.06,14.1,125744.0,14.07,14.11,14.06,14.1,125744.0
2018-04-19 09:30:00,14.03,14.03,13.93,13.94,32210.0,14.03,14.03,13.93,13.94,32210.0
2018-04-19 10:00:00,13.94,13.99,13.9,13.95,27242.0,13.94,13.99,13.9,13.95,27242.0
2018-04-19 10:30:00,13.95,13.96,13.89,13.91,40506.0,13.95,13.96,13.89,13.91,40506.0
2018-04-19 11:00:00,13.92,13.93,13.88,13.91,51303.0,13.92,13.93,13.88,13.91,51303.0
2018-04-19 11:30:00,13.92,13.95,13.9,13.92,30459.0,13.92,13.95,13.9,13.92,30459.0
2018-04-19 12:00:00,13.92,13.96,13.91,13.93,26443.0,13.92,13.96,13.91,13.93,26443.0
2018-04-19 12:30:00,13.93,13.98,13.92,13.96,16607.0,13.93,13.98,13.92,13.96,16607.0
2018-04-19 13:00:00,13.96,13.96,13.9,13.93,21240.0,13.96,13.96,13.9,13.93,21240.0
2018-04-19 13:30:00,13.93,13.96,13.92,13.92,22224.0,13.93,13.96,13.92,13.92,22224.0
2018-04-19 14:00:00,13.93,13.94,13.92,13.94,19100.0,13.93,13.94,13.92,13.94,19100.0
2018-04-19 14:30:00,13.94,13.95,13.91,13.92,25459.0,13.94,13.95,13.91,13.92,25459.0
2018-04-19 15:00:00,13.92,13.98,13.92,13.94,47647.0,13.92,13.98,13.92,13.94,47647.0
2018-04-19 15:30:00,13.93,13.99,13.92,13.93,153110.0,13.93,13.99,13.92,13.93,153110.0
2018-04-20 09:30:00,13.85,13.99,13.85,13.93,65015.0,13.85,13.99,13.85,13.93,65015.0
2018-04-20 10:00:00,13.93,13.93,13.86,13.91,28196.0,13.93,13.93,13.86,13.91,28196.0
2018-04-20 10:30:00,13.92,13.97,13.9,13.94,37150.0,13.92,13.97,13.9,13.94,37150.0
2018-04-20 11:00:00,13.95,13.95,13.84,13.84,48794.0,13.95,13.95,13.84,13.84,48794.0
2018-04-20 11:30:00,13.84,13.89,13.84,13.88,30523.0,13.84,13.89,13.84,13.88,30523.0
2018-04-20 12:00:00,13.87,13.9,13.85,13.87,18041.0,13.87,13.9,13.85,13.87,18041.0
2018-04-20 12:30:00,13.87,13.91,13.87,13.88,49954.0,13.87,13.91,13.87,13.88,49954.0
2018-04-20 13:00:00,13.87,13.91,13.86,13.88,46619.0,13.87,13.91,13.86,13.88,46619.0
2018-04-20 13:30:00,13.88,13.91,13.88,13.89,21355.0,13.88,13.91,13.88,13.89,21355.0
2018-04-20 14:00:00,13.89,13.9,13.81,13.82,28422.0,13.89,13.9,13.81,13.82,28422.0
2018-04-20 14:30:00,13.82,13.83,13.79,13.81,38884.0,13.82,13.83,13.79,13.81,38884.0
2018-04-20 15:00:00,13.81,13.82,13.77,13.82,49540.0,13.81,13.82,13.77,13.82,49540.0
2018-04-20 15:30:00,13.81,13.85,13.77,13.78,137559.0,13.81,13.85,13.77,13.78,137559.0
2018-04-23 09:30:00,13.79,13.86,13.54,13.71,25441.0,13.79,13.86,13.54,13.71,25441.0
2018-04-23 10:00:00,13.71,13.75,13.7,13.74,18547.0,13.71,13.75,13.7,13.74,18547.0
2018-04-23 10:30:00,13.73,13.74,13.7,13.72,25797.0,13.73,13.74,13.7,13.72,25797.0
2018-04-23 11:00:00,13.72,13.76,13.68,13.75,15832.0,13.72,13.76,13.68,13.75,15832.0
2018-04-23 11:30:00,13.75,13.76,13.7,13.72,11672.0,13.75,13.76,13.7,13.72,11672.0
2018-04-23 12:00:00,13.72,13.73,13.62,13.64,19359.0,13.72,13.73,13.62,13.64,19359.0
2018-04-23 12:30:00,13.63,13.66,13.62,13.64,27098.0,13.63,13.66,13.62,13.64,27098.0
2018-04-23 13:00:00,13.64,13.65,13.62,13.64,17187.0,13.64,13.65,13.62,13.64,17187.0
2018-04-23 13:30:00,13.64,13.67,13.63,13.63,18916.0,13.64,13.67,13.63,13.63,18916.0
2018-04-23 14:00:00,13.63,13.65,13.51,13.54,82825.0,13.63,13.65,13.51,13.54,82825.0
2018-04-23 14:30:00,13.54,13.57,13.46,13.51,37968.0,13.54,13.57,13.46,13.51,37968.0
2018-04-23 15:00:00,13.51,13.56,13.5,13.55,22977.0,13.51,13.56,13.5,13.55,22977.0
2018-04-23 15:30:00,13.56,13.59,13.49,13.54,133086.0,13.56,13.59,13.49,13.54,133086.0
2018-04-24 09:30:00,13.65,13.71,13.6,13.67,35362.0,13.65,13.71,13.6,13.67,35362.0
2018-04-24 10:00:00,13.67,13.68,13.58,13.62,21467.0,13.67,13.68,13.58,13.62,21467.0
2018-04-24 10:30:00,13.62,13.65,13.58,13.61,20350.0,13.62,13.65,13.58,13.61,20350.0
2018-04-24 11:00:00,13.6,13.61,13.54,13.61,15699.0,13.6,13.61,13.54,13.61,15699.0
2018-04-24 11:30:00,13.62,13.64,13.54,13.54,17900.0,13.62,13.64,13.54,13.54,17900.0
2018-04-24 12:00:00,13.54,13.56,13.47,13.48,19562.0,13.54,13.56,13.47,13.48,19562.0
2018-04-24 12:30:00,13.48,13.48,13.44,13.46,16043.0,13.48,13.48,13.44,13.46,16043.0
2018-04-24 13:00:00,13.46,13.51,13.45,13.47,15812.0,13.46,13.51,13.45,13.47,15812.0
2018-04-24 13:30:00,13.47,13.48,13.43,13.43,13619.0,13.47,13.48,13.43,13.43,13619.0
2018-04-24 14:00:00,13.43,13.49,13.39,13.44,19922.0,13.43,13.49,13.39,13.44,19922.0
2018-04-24 14:30:00,13.44,13.49,13.42,13.47,27543.0,13.44,13.49,13.42,13.47,27543.0
2018-04-24 15:00:00,13.47,13.53,13.45,13.5,20998.0,13.47,13.53,13.45,13.5,20998.0
2018-04-24 15:30:00,13.51,13.55,13.47,13.54,109990.0,13.51,13.55,13.47,13.54,109990.0
2018-04-25 09:30:00,13.57,13.61,13.44,13.45,37581.0,13.57,13.61,13.44,13.45,37581.0
2018-04-25 10:00:00,13.45,13.5,13.4,13.5,40790.0,13.45,13.5,13.4,13.5,40790.0
2018-04-25 10:30:00,13.5,13.56,13.49,13.53,26202.0,13.5,13.56,13.49,13.53,26202.0
2018-04-25 11:00:00,13.53,13.6,13.53,13.59,21356.0,13.53,13.6,13.53,13.59,21356.0
2018-04-25 11:30:00,13.58,13.59,13.51,13.52,19448.0,13.58,13.59,13.51,13.52,19448.0
2018-04-25 12:00:00,13.52,13.54,13.51,13.51,21998.0,13.52,13.54,13.51,13.51,21998.0
2018-04-25 12:30:00,13.51,13.52,13.47,13.48,19961.0,13.51,13.52,13.47,13.48,19961.0
2018-04-25 13:00:00,13.48,13.53,13.48,13.52,17051.0,13.48,13.53,13.48,13.52,17051.0
2018-04-25 13:30:00,13.52,13.55,13.51,13.53,20751.0,13.52,13.55,13.51,13.53,20751.0
2018-04-25 14:00:00,13.54,13.54,13.48,13.5,20407.0,13.54,13.54,13.48,13.5,20407.0
2018-04-25 14:30:00,13.5,13.56,13.5,13.56,24952.0,13.5,13.56,13.5,13.56,24952.0
2018-04-25 15:00:00,13.56,13.58,13.52,13.53,28832.0,13.56,13.58,13.52,13.53,28832.0
2018-04-25 15:30:00,13.53,13.57,13.48,13.52,76302.0,13.53,13.57,13.48,13.52,76302.0
2018-04-26 09:30:00,13.59,13.63,13.54,13.57,37792.0,13.59,13.63,13.54,13.57,37792.0
2018-04-26 10:00:00,13.56,13.62,13.54,13.61,22715.0,13.56,13.62,13.54,13.61,22715.0
2018-04-26 10:30:00,13.62,13.64,13.58,13.6,25890.0,13.62,13.64,13.58,13.6,25890.0
2018-04-26 11:00:00,13.61,13.64,13.6,13.63,21548.0,13.61,13.64,13.6,13.63,21548.0
2018-04-26 11:30:00,13.62,13.63,13.54,13.56,24770.0,13.62,13.63,13.54,13.56,24770.0
2018-04-26 12:00:00,13.56,13.59,13.55,13.58,14559.0,13.56,13.59,13.55,13.58,14559.0
2018-04-26 12:30:00,13.59,13.59,13.56,13.57,16430.0,13.59,13.59,13.56,13.57,16430.0
2018-04-26 13:00:00,13.57,13.59,13.54,13.58,18866.0,13.57,13.59,13.54,13.58,18866.0
2018-04-26 13:30:00,13.58,13.64,13.58,13.64,20710.0,13.58,13.64,13.58,13.64,20710.0
2018-04-26 14:00:00,13.64,13.65,13.62,13.62,25630.0,13.64,13.65,13.62,13.62,25630.0
2018-04-26 14:30:00,13.62,13.67,13.62,13.67,26018.0,13.62,13.67,13.62,13.67,26018.0
2018-04-26 15:00:00,13.67,13.67,13.62,13.65,32980.0,13.67,13.67,13.62,13.65,32980.0
2018-04-26 15:30:00,13.64,13.66,13.61,13.63,99908.0,13.64,13.66,13.61,13.63,99908.0
2018-04-27 09:30:00,13.63,13.7,13.58,13.6,28405.0,13.63,13.7,13.58,13.6,28405.0
2018-04-27 10:00:00,13.6,13.68,13.59,13.63,16412.0,13.6,13.68,13.59,13.63,16412.0
2018-04-27 10:30:00,13.62,13.63,13.56,13.6,19789.0,13.62,13.63,13.56,13.6,19789.0
2018-04-27 11:00:00,13.6,13.64,13.59,13.63,18014.0,13.6,13.64,13.59,13.63,18014.0
2018-04-27 11:30:00,13.63,13.64,13.57,13.6,19717.0,13.63,13.64,13.57,13.6,19717.0
2018-04-27 12:00:00,13.59,13.6,13.56,13.6,13315.0,13.59,13.6,13.56,13.6,13315.0
2018-04-27 12:30:00,13.59,13.64,13.57,13.64,15873.0,13.59,13.64,13.57,13.64,15873.0
2018-04-27 13:00:00,13.64,13.67,13.64,13.65,17588.0,13.64,13.67,13.64,13.65,17588.0
2018-04-27 13:30:00,13.65,13.67,13.64,13.66,14469.0,13.65,13.67,13.64,13.66,14469.0
2018-04-27 14:00:00,13.66,13.67,13.62,13.64,18568.0,13.66,13.67,13.62,13.64,18568.0
2018-04-27 14:30:00,13.64,13.65,13.59,13.61,19495.0,13.64,13.65,13.59,13.61,19495.0
2018-04-27 15:00:00,13.62,13.62,13.59,13.61,26187.0,13.62,13.62,13.59,13.61,26187.0
2018-04-27 15:30:00,13.6,13.63,13.6,13.61,61729.0,13.6,13.63,13.6,13.61,61729.0
2018-04-30 09:30:00,13.57,13.64,13.54,13.55,36616.0,13.57,13.64,13.54,13.55,36616.0
2018-04-30 10:00:00,13.55,13.56,13.51,13.54,27650.0,13.55,13.56,13.51,13.54,27650.0
2018-04-30 10:30:00,13.53,13.53,13.49,13.5,17414.0,13.53,13.53,13.49,13.5,17414.0
2018-04-30 11:00:00,13.5,13.52,13.49,13.52,20911.0,13.5,13.52,13.49,13.52,20911.0
2018-04-30 11:30:00,13.51,13.54,13.44,13.47,29375.0,13.51,13.54,13.44,13.47,29375.0
2018-04-30 12:00:00,13.46,13.48,13.44,13.48,24447.0,13.46,13.48,13.44,13.48,24447.0
2018-04-30 12:30:00,13.48,13.49,13.45,13.48,18640.0,13.48,13.49,13.45,13.48,18640.0
2018-04-30 13:00:00,13.49,13.51,13.46,13.49,16990.0,13.49,13.51,13.46,13.49,16990.0
2018-04-30 13:30:00,13.49,13.53,13.48,13.53,19706.0,13.49,13.53,13.48,13.53,19706.0
2018-04-30 14:00:00,13.52,13.52,13.48,13.51,23587.0,13.52,13.52,13.48,13.51,23587.0
2018-04-30 14:30:00,13.5,13.5,13.46,13.47,25514.0,13.5,13.5,13.46,13.47,25514.0
2018-04-30 15:00:00,13.47,13.52,13.45,13.5,33094.0,13.47,13.52,13.45,13.5,33094.0
2018-04-30 15:30:00,13.5,13.54,13.5,13.5,106910.0,13.5,13.54,13.5,13.5,106910.0
2018-05-01 09:30:00,13.51,13.54,13.46,13.53,24766.0,13.51,13.54,13.46,13.53,24766.0
2018-05-01 10:00:00,13.53,13.53,13.47,13.53,12689.0,13.53,13.53,13.47,13.53,12689.0
2018-05-01 10:30:00,13.53,13.59,13.51,13.56,18935.0,13.53,13.59,13.51,13.56,18935.0
2018-05-01 11:00:00,13.55,13.59,13.52,13.58,13129.0,13.55,13.59,13.52,13.58,13129.0
2018-05-01 11:30:00,13.57,13.59,13.55,13.58,13888.0,13.57,13.59,13.55,13.58,13888.0
2018-05-01 12:00:00,13.58,13.61,13.57,13.6,18786.0,13.58,13.61,13.57,13.6,18786.0
2018-05-01 12:30:00,13.6,13.6,13.56,13.56,8255.0,13.6,13.6,13.56,13.56,8255.0
2018-05-01 13:00:00,13.56,13.57,13.54,13.56,11594.0,13.56,13.57,13.54,13.56,11594.0
2018-05-01 13:30:00,13.57,13.65,13.56,13.65,25793.0,13.57,13.65,13.56,13.65,25793.0
2018-05-01 14:00:00,13.65,13.66,13.63,13.65,34774.0,13.65,13.66,13.63,13.65,34774.0
2018-05-01 14:30:00,13.65,13.67,13.63,13.66,39458.0,13.65,13.67,13.63,13.66,39458.0
2018-05-01 15:00:00,13.65,13.67,13.64,13.67,39172.0,13.65,13.67,13.64,13.67,39172.0
2018-05-01 15:30:00,13.67,13.74,13.67,13.72,89462.0,13.67,13.74,13.67,13.72,89462.0
2018-05-02 09:30:00,13.66,13.81,13.65,13.76,62899.0,13.66,13.81,13.65,13.76,62899.0
2018-05-02 10:00:00,13.76,13.83,13.75,13.83,27207.0,13.76,13.83,13.75,13.83,27207.0
2018-05-02 10:30:00,13.82,13.85,13.81,13.82,28973.0,13.82,13.85,13.81,13.82,28973.0
2018-05-02 11:00:00,13.81,13.83,13.78,13.82,36022.0,13.81,13.83,13.78,13.82,36022.0
2018-05-02 11:30:00,13.82,13.82,13.76,13.79,18367.0,13.82,13.82,13.76,13.79,18367.0
2018-05-02 12:00:00,13.78,13.81,13.78,13.81,16493.0,13.78,13.81,13.78,13.81,16493.0
2018-05-02 12:30:00,13.8,13.83,13.8,13.83,19733.0,13.8,13.83,13.8,13.83,19733.0
2018-05-02 13:00:00,13.83,13.84,13.81,13.82,19220.0,13.83,13.84,13.81,13.82,19220.0
2018-05-02 13:30:00,13.83,13.84,13.79,13.8,29881.0,13.83,13.84,13.79,13.8,29881.0
2018-05-02 14:00:00,13.8,13.85,13.79,13.8,33493.0,13.8,13.85,13.79,13.8,33493.0
2018-05-02 14:30:00,13.79,13.81,13.78,13.79,30783.0,13.79,13.81,13.78,13.79,30783.0
2018-05-02 15:00:00,13.79,13.82,13.76,13.79,29141.0,13.79,13.82,13.76,13.79,29141.0
2018-05-02 15:30:00,13.78,13.79,13.73,13.76,82394.0,13.78,13.79,13.73,13.76,82394.0
2018-05-03 09:30:00,13.69,13.77,13.62,13.77,30111.0,13.69,13.77,13.62,13.77,30111.0
2018-05-03 10:00:00,13.77,13.78,13.73,13.77,32817.0,13.77,13.78,13.73,13.77,32817.0
2018-05-03 10:30:00,13.77,13.79,13.73,13.78,29083.0,13.77,13.79,13.73,13.78,29083.0
2018-05-03 11:00:00,13.78,13.87,13.77,13.85,27674.0,13.78,13.87,13.77,13.85,27674.0
2018-05-03 11:30:00,13.85,13.88,13.83,13.88,25664.0,13.85,13.88,13.83,13.88,25664.0
2018-05-03 12:00:00,13.87,13.88,13.82,13.84,34678.0,13.87,13.88,13.82,13.84,34678.0
2018-05-03 12:30:00,13.85,13.94,13.85,13.93,76632.0,13.85,13.94,13.85,13.93,76632.0
2018-05-03 13:00:00,13.93,13.93,13.88,13.89,20735.0,13.93,13.93,13.88,13.89,20735.0
2018-05-03 13:30:00,13.89,13.93,13.88,13.89,29670.0,13.89,13.93,13.88,13.89,29670.0
2018-05-03 14:00:00,13.89,13.91,13.87,13.89,23045.0,13.89,13.91,13.87,13.89,23045.0
2018-05-03 14:30:00,13.89,13.94,13.88,13.91,32131.0,13.89,13.94,13.88,13.91,32131.0
2018-05-03 15:00:00,13.91,13.94,13.9,13.93,26660.0,13.91,13.94,13.9,13.93,26660.0
2018-05-03 15:30:00,13.93,13.94,13.88,13.88,103314.0,13.93,13.94,13.88,13.88,103314.0
2018-05-04 09:30:00,13.83,13.96,13.79,13.96,25020.0,13.83,13.96,13.79,13.96,25020.0
2018-05-04 10:00:00,13.95,13.98,13.93,13.97,32885.0,13.95,13.98,13.93,13.97,32885.0
2018-05-04 10:30:00,13.97,14.03,13.96,14.01,37574.0,13.97,14.03,13.96,14.01,37574.0
2018-05-04 11:00:00,14.01,14.08,14.0,14.07,50619.0,14.01,14.08,14.0,14.07,50619.0
2018-05-04 11:30:00,14.08,14.12,14.07,14.09,42068.0,14.08,14.12,14.07,14.09,42068.0
2018-05-04 12:00:00,14.09,14.1,14.07,14.08,28166.0,14.09,14.1,14.07,14.08,28166.0
2018-05-04 12:30:00,14.07,14.1,14.07,14.09,28463.0,14.07,14.1,14.07,14.09,28463.0
2018-05-04 13:00:00,14.08,14.1,14.06,14.06,35042.0,14.08,14.1,14.06,14.06,35042.0
2018-05-04 13:30:00,14.07,14.11,14.07,14.1,46120.0,14.07,14.11,14.07,14.1,46120.0
2018-05-04 14:00:00,14.1,14.13,14.09,14.13,31736.0,14.1,14.13,14.09,14.13,31736.0
2018-05-04 14:30:00,14.13,14.13,14.09,14.11,50684.0,14.13,14.13,14.09,14.11,50684.0
2018-05-04 15:00:00,14.11,14.14,14.11,14.13,52564.0,14.11,14.14,14.11,14.13,52564.0
2018-05-04 15:30:00,14.13,14.17,14.13,14.16,116719.0,14.13,14.17,14.13,14.16,116719.0
2018-05-07 09:30:00,14.25,14.3,14.1,14.24,91218.0,14.25,14.3,14.1,14.24,91218.0
2018-05-07 10:00:00,14.23,14.25,14.2,14.24,44346.0,14.23,14.25,14.2,14.24,44346.0
2018-05-07 10:30:00,14.24,14.26,14.23,14.25,59620.0,14.24,14.26,14.23,14.25,59620.0
2018-05-07 11:00:00,14.25,14.26,14.19,14.2,107057.0,14.25,14.26,14.19,14.2,107057.0
2018-05-07 11:30:00,14.2,14.26,14.18,14.25,73870.0,14.2,14.26,14.18,14.25,73870.0
2018-05-07 12:00:00,14.25,14.25,14.19,14.19,81699.0,14.25,14.25,14.19,14.19,81699.0
2018-05-07 12:30:00,14.19,14.21,14.19,14.19,57740.0,14.19,14.21,14.19,14.19,57740.0
2018-05-07 13:00:00,14.2,14.2,14.16,14.19,65517.0,14.2,14.2,14.16,14.19,65517.0
2018-05-07 13:30:00,14.19,14.21,14.19,14.19,55653.0,14.19,14.21,14.19,14.19,55653.0
2018-05-07 14:00:00,14.2,14.23,14.19,14.22,48311.0,14.2,14.23,14.19,14.22,48311.0
2018-05-07 14:30:00,14.22,14.22,14.17,14.2,47426.0,14.22,14.22,14.17,14.2,47426.0
2018-05-07 15:00:00,14.2,14.2,14.12,14.19,61763.0,14.2,14.2,14.12,14.19,61763.0
2018-05-07 15:30:00,14.18,14.2,14.12,14.14,254636.0,14.18,14.2,14.12,14.14,254636.0
2018-05-08 09:30:00,13.77,13.78,13.25,13.31,289522.0,13.77,13.78,13.25,13.31,289522.0
2018-05-08 10:00:00,13.31,13.39,13.18,13.27,194696.0,13.31,13.39,13.18,13.27,194696.0
2018-05-08 10:30:00,13.26,13.31,13.13,13.2,152777.0,13.26,13.31,13.13,13.2,152777.0
2018-05-08 11:00:00,13.2,13.3,13.18,13.21,102054.0,13.2,13.3,13.18,13.21,102054.0
2018-05-08 11:30:00,13.2,13.27,13.19,13.26,77147.0,13.2,13.27,13.19,13.26,77147.0
2018-05-08 12:00:00,13.26,13.26,13.2,13.22,95027.0,13.26,13.26,13.2,13.22,95027.0
2018-05-08 12:30:00,13.21,13.3,13.21,13.3,85060.0,13.21,13.3,13.21,13.3,85060.0
2018-05-08 13:00:00,13.3,13.35,13.28,13.34,55766.0,13.3,13.35,13.28,13.34,55766.0
2018-05-08 13:30:00,13.34,13.36,13.28,13.29,82746.0,13.34,13.36,13.28,13.29,82746.0
2018-05-08 14:00:00,13.29,13.42,13.28,13.41,56515.0,13.29,13.42,13.28,13.41,56515.0
2018-05-08 14:30:00,13.41,13.47,13.4,13.46,74476.0,13.41,13.47,13.4,13.46,74476.0
2018-05-08 15:00:00,13.46,13.46,13.3,13.33,121531.0,13.46,13.46,13.3,13.33,121531.0
2018-05-08 15:30:00,13.33,13.35,13.2,13.27,321731.0,13.33,13.35,13.2,13.27,321731.0
2018-05-09 09:30:00,13.2,13.26,13.11,13.11,169871.0,13.2,13.26,13.11,13.11,169871.0
2018-05-09 10:00:00,13.12,13.18,13.08,13.18,72595.0,13.12,13.18,13.08,13.18,72595.0
2018-05-09 10:30:00,13.18,13.19,13.14,13.17,102009.0,13.18,13.19,13.14,13.17,102009.0
2018-05-09 11:00:00,13.16,13.18,13.13,13.15,58341.0,13.16,13.18,13.13,13.15,58341.0
2018-05-09 11:30:00,13.15,13.19,13.14,13.16,31470.0,13.15,13.19,13.14,13.16,31470.0
2018-05-09 12:00:00,13.16,13.18,13.15,13.17,32609.0,13.16,13.18,13.15,13.17,32609.0
2018-05-09 12:30:00,13.17,13.18,13.15,13.16,37324.0,13.17,13.18,13.15,13.16,37324.0
2018-05-09 13:00:00,13.16,13.18,13.15,13.16,21425.0,13.16,13.18,13.15,13.16,21425.0
2018-05-09 13:30:00,13.16,13.16,13.15,13.16,21961.0,13.16,13.16,13.15,13.16,21961.0
2018-05-09 14:00:00,13.15,13.16,13.11,13.12,55197.0,13.15,13.16,13.11,13.12,55197.0
2018-05-09 14:30:00,13.12,13.14,13.12,13.12,27565.0,13.12,13.14,13.12,13.12,27565.0
2018-05-09 15:00:00,13.12,13.13,13.1,13.12,49087.0,13.12,13.13,13.1,13.12,49087.0
2018-05-09 15:30:00,13.12,13.14,13.1,13.14,212494.0,13.12,13.14,13.1,13.14,212494.0
2018-05-10 09:30:00,13.21,13.25,13.16,13.25,43464.0,13.21,13.25,13.16,13.25,43464.0
2018-05-10 10:00:00,13.25,13.37,13.24,13.28,94036.0,13.25,13.37,13.24,13.28,94036.0
2018-05-10 10:30:00,13.28,13.28,13.24,13.27,23155.0,13.28,13.28,13.24,13.27,23155.0
2018-05-10 11:00:00,13.27,13.3,13.26,13.28,32188.0,13.27,13.3,13.26,13.28,32188.0
2018-05-10 11:30:00,13.28,13.33,13.28,13.33,34823.0,13.28,13.33,13.28,13.33,34823.0
2018-05-10 12:00:00,13.32,13.33,13.3,13.31,27447.0,13.32,13.33,13.3,13.31,27447.0
2018-05-10 12:30:00,13.32,13.33,13.29,13.32,41283.0,13.32,13.33,13.29,13.32,41283.0
2018-05-10 13:00:00,13.31,13.32,13.3,13.31,19483.0,13.31,13.32,13.3,13.31,19483.0
2018-05-10 13:30:00,13.31,13.32,13.29,13.29,39484.0,13.31,13.32,13.29,13.29,39484.0
2018-05-10 14:00:00,13.29,13.31,13.28,13.29,22814.0,13.29,13.31,13.28,13.29,22814.0
2018-05-10 14:30:00,13.28,13.29,13.22,13.22,37074.0,13.28,13.29,13.22,13.22,37074.0
2018-05-10 15:00:00,13.22,13.25,13.2,13.25,48669.0,13.22,13.25,13.2,13.25,48669.0
2018-05-10 15:30:00,13.25,13.29,13.23,13.28,114176.0,13.25,13.29,13.23,13.28,114176.0
2018-05-11 09:30:00,13.27,13.32,13.21,13.26,30405.0,13.27,13.32,13.21,13.26,30405.0
2018-05-11 10:00:00,13.27,13.28,13.22,13.22,13277.0,13.27,13.28,13.22,13.22,13277.0
2018-05-11 10:30:00,13.22,13.23,13.19,13.23,22234.0,13.22,13.23,13.19,13.23,22234.0
2018-05-11 11:00:00,13.23,13.23,13.13,13.16,51098.0,13.23,13.23,13.13,13.16,51098.0
2018-05-11 11:30:00,13.16,13.16,13.13,13.16,25912.0,13.16,13.16,13.13,13.16,25912.0
2018-05-11 12:00:00,13.15,13.16,13.14,13.14,26944.0,13.15,13.16,13.14,13.14,26944.0
2018-05-11 12:30:00,13.14,13.15,13.13,13.13,11900.0,13.14,13.15,13.13,13.13,11900.0
2018-05-11 13:00:00,13.13,13.16,13.12,13.14,19656.0,13.13,13.16,13.12,13.14,19656.0
2018-05-11 13:30:00,13.14,13.14,13.1,13.1,11218.0,13.14,13.14,13.1,13.1,11218.0
2018-05-11 14:00:00,13.11,13.12,13.06,13.12,36628.0,13.11,13.12,13.06,13.12,36628.0
2018-05-11 14:30:00,13.11,13.13,13.1,13.12,17813.0,13.11,13.13,13.1,13.12,17813.0
2018-05-11 15:00:00,13.12,13.14,13.1,13.12,33797.0,13.12,13.14,13.1,13.12,33797.0
2018-05-11 15:30:00,13.13,13.16,13.11,13.13,84983.0,13.13,13.16,13.11,13.13,84983.0
2018-05-14 09:30:00,13.22,13.34,13.11,13.25,54163.0,13.22,13.34,13.11,13.25,54163.0
2018-05-14 10:00:00,13.25,13.28,13.21,13.24,51802.0,13.25,13.28,13.21,13.24,51802.0
2018-05-14 10:30:00,13.23,13.26,13.22,13.23,23289.0,13.23,13.26,13.22,13.23,23289.0
2018-05-14 11:00:00,13.22,13.23,13.17,13.19,49783.0,13.22,13.23,13.17,13.19,49783.0
2018-05-14 11:30:00,13.19,13.19,13.16,13.16,19073.0,13.19,13.19,13.16,13.16,19073.0
2018-05-14 12:00:00,13.16,13.21,13.16,13.2,43734.0,13.16,13.21,13.16,13.2,43734.0
2018-05-14 12:30:00,13.21,13.21,13.16,13.16,22546.0,13.21,13.21,13.16,13.16,22546.0
2018-05-14 13:00:00,13.16,13.17,13.14,13.14,19223.0,13.16,13.17,13.14,13.14,19223.0
2018-05-14 13:30:00,13.14,13.15,13.14,13.14,18015.0,13.14,13.15,13.14,13.14,18015.0
2018-05-14 14:00:00,13.14,13.15,13.14,13.15,15541.0,13.14,13.15,13.14,13.15,15541.0
2018-05-14 14:30:00,13.15,13.15,13.14,13.15,19664.0,13.15,13.15,13.14,13.15,19664.0
2018-05-14 15:00:00,13.15,13.18,13.13,13.13,43679.0,13.15,13.18,13.13,13.13,43679.0
2018-05-14 15:30:00,13.13,13.14,13.1,13.12,170968.0,13.13,13.14,13.1,13.12,170968.0
2018-05-15 09:30:00,13.07,13.13,13.0,13.09,52974.0,13.07,13.13,13.0,13.09,52974.0
2018-05-15 10:00:00,13.08,13.13,13.07,13.09,31464.0,13.08,13.13,13.07,13.09,31464.0
2018-05-15 10:30:00,13.1,13.17,13.09,13.15,29283.0,13.1,13.17,13.09,13.15,29283.0
2018-05-15 11:00:00,13.15,13.2,13.15,13.19,31415.0,13.15,13.2,13.15,13.19,31415.0
2018-05-15 11:30:00,13.19,13.23,13.18,13.19,22454.0,13.19,13.23,13.18,13.19,22454.0
2018-05-15 12:00:00,13.19,13.22,13.19,13.21,25182.0,13.19,13.22,13.19,13.21,25182.0
2018-05-15 12:30:00,13.21,13.23,13.17,13.18,26459.0,13.21,13.23,13.17,13.18,26459.0
2018-05-15 13:00:00,13.17,13.2,13.14,13.15,29971.0,13.17,13.2,13.14,13.15,29971.0
2018-05-15 13:30:00,13.14,13.19,13.14,13.16,26469.0,13.14,13.19,13.14,13.16,26469.0
2018-05-15 14:00:00,13.16,13.19,13.16,13.19,23377.0,13.16,13.19,13.16,13.19,23377.0
2018-05-15 14:30:00,13.19,13.24,13.19,13.23,49980.0,13.19,13.24,13.19,13.23,49980.0
2018-05-15 15:00:00,13.23,13.23,13.16,13.18,40033.0,13.23,13.23,13.16,13.18,40033.0
2018-05-15 15:30:00,13.17,13.2,13.16,13.19,135682.0,13.17,13.2,13.16,13.19,135682.0
2018-05-16 09:30:00,13.19,13.31,13.19,13.3,24026.0,13.19,13.31,13.19,13.3,24026.0
2018-05-16 10:00:00,13.3,13.3,13.27,13.28,22278.0,13.3,13.3,13.27,13.28,22278.0
2018-05-16 10:30:00,13.29,13.32,13.28,13.31,22010.0,13.29,13.32,13.28,13.31,22010.0
2018-05-16 11:00:00,13.3,13.31,13.26,13.28,29065.0,13.3,13.31,13.26,13.28,29065.0
2018-05-16 11:30:00,13.28,13.31,13.28,13.31,12500.0,13.28,13.31,13.28,13.31,12500.0
2018-05-16 12:00:00,13.31,13.33,13.3,13.33,12300.0,13.31,13.33,13.3,13.33,12300.0
2018-05-16 12:30:00,13.33,13.36,13.32,13.36,26411.0,13.33,13.36,13.32,13.36,26411.0
2018-05-16 13:00:00,13.36,13.37,13.33,13.34,22877.0,13.36,13.37,13.33,13.34,22877.0
2018-05-16 13:30:00,13.34,13.35,13.33,13.35,43521.0,13.34,13.35,13.33,13.35,43521.0
2018-05-16 14:00:00,13.35,13.36,13.34,13.35,34814.0,13.35,13.36,13.34,13.35,34814.0
2018-05-16 14:30:00,13.35,13.35,13.34,13.34,13321.0,13.35,13.35,13.34,13.34,13321.0
2018-05-16 15:00:00,13.34,13.35,13.28,13.29,30359.0,13.34,13.35,13.28,13.29,30359.0
2018-05-16 15:30:00,13.29,13.3,13.25,13.28,118004.0,13.29,13.3,13.25,13.28,118004.0
2018-05-17 09:30:00,13.28,13.38,13.25,13.37,32984.0,13.28,13.38,13.25,13.37,32984.0
2018-05-17 10:00:00,13.36,13.41,13.36,13.41,19487.0,13.36,13.41,13.36,13.41,19487.0
2018-05-17 10:30:00,13.41,13.45,13.39,13.41,33431.0,13.41,13.45,13.39,13.41,33431.0
2018-05-17 11:00:00,13.41,13.41,13.37,13.39,14700.0,13.41,13.41,13.37,13.39,14700.0
2018-05-17 11:30:00,13.38,13.39,13.37,13.37,7678.0,13.38,13.39,13.37,13.37,7678.0
2018-05-17 12:00:00,13.37,13.39,13.36,13.39,10987.0,13.37,13.39,13.36,13.39,10987.0
2018-05-17 12:30:00,13.38,13.39,13.34,13.36,20341.0,13.38,13.39,13.34,13.36,20341.0
2018-05-17 13:00:00,13.36,13.36,13.33,13.34,20567.0,13.36,13.36,13.33,13.34,20567.0
2018-05-17 13:30:00,13.34,13.35,13.3,13.31,16885.0,13.34,13.35,13.3,13.31,16885.0
2018-05-17 14:00:00,13.31,13.33,13.28,13.33,20424.0,13.31,13.33,13.28,13.33,20424.0
2018-05-17 14:30:00,13.33,13.36,13.33,13.36,17851.0,13.33,13.36,13.33,13.36,17851.0
2018-05-17 15:00:00,13.36,13.37,13.34,13.35,34178.0,13.36,13.37,13.34,13.35,34178.0
2018-05-17 15:30:00,13.36,13.39,13.35,13.37,144483.0,13.36,13.39,13.35,13.37,144483.0
2018-05-18 09:30:00,13.4,13.42,13.36,13.37,55731.0,13.4,13.42,13.36,13.37,55731.0
2018-05-18 10:00:00,13.37,13.39,13.34,13.35,17335.0,13.37,13.39,13.34,13.35,17335.0
2018-05-18 10:30:00,13.35,13.36,13.29,13.33,25873.0,13.35,13.36,13.29,13.33,25873.0
2018-05-18 11:00:00,13.33,13.36,13.32,13.33,23153.0,13.33,13.36,13.32,13.33,23153.0
2018-05-18 11:30:00,13.34,13.36,13.32,13.36,16970.0,13.34,13.36,13.32,13.36,16970.0
2018-05-18 12:00:00,13.36,13.36,13.33,13.35,18201.0,13.36,13.36,13.33,13.35,18201.0
2018-05-18 12:30:00,13.35,13.37,13.34,13.37,14151.0,13.35,13.37,13.34,13.37,14151.0
2018-05-18 13:00:00,13.37,13.41,13.36,13.41,17376.0,13.37,13.41,13.36,13.41,17376.0
2018-05-18 13:30:00,13.4,13.41,13.36,13.36,26644.0,13.4,13.41,13.36,13.36,26644.0
2018-05-18 14:00:00,13.36,13.38,13.35,13.36,19904.0,13.36,13.38,13.35,13.36,19904.0
2018-05-18 14:30:00,13.37,13.39,13.37,13.39,17495.0,13.37,13.39,13.37,13.39,17495.0
2018-05-18 15:00:00,13.39,13.4,13.37,13.38,30881.0,13.39,13.4,13.37,13.38,30881.0
2018-05-18 15:30:00,13.38,13.41,13.36,13.37,124706.0,13.38,13.41,13.36,13.37,124706.0
2018-05-21 09:30:00,13.49,13.75,13.49,13.51,30464.0,13.49,13.75,13.49,13.51,30464.0
2018-05-21 10:00:00,13.51,13.52,13.47,13.48,21135.0,13.51,13.52,13.47,13.48,21135.0
2018-05-21 10:30:00,13.48,13.51,13.45,13.46,34598.0,13.48,13.51,13.45,13.46,34598.0
2018-05-21 11:00:00,13.46,13.48,13.38,13.4,41771.0,13.46,13.48,13.38,13.4,41771.0
2018-05-21 11:30:00,13.4,13.41,13.38,13.4,25180.0,13.4,13.41,13.38,13.4,25180.0
2018-05-21 12:00:00,13.41,13.43,13.38,13.39,21305.0,13.41,13.43,13.38,13.39,21305.0
2018-05-21 12:30:00,13.4,13.4,13.36,13.36,10336.0,13.4,13.4,13.36,13.36,10336.0
2018-05-21 13:00:00,13.37,13.4,13.36,13.37,11451.0,13.37,13.4,13.36,13.37,11451.0
2018-05-21 13:30:00,13.37,13.39,13.35,13.38,16929.0,13.37,13.39,13.35,13.38,16929.0
2018-05-21 14:00:00,13.38,13.41,13.34,13.34,32363.0,13.38,13.41,13.34,13.34,32363.0
2018-05-21 14:30:00,13.35,13.37,13.32,13.36,32555.0,13.35,13.37,13.32,13.36,32555.0
2018-05-21 15:00:00,13.35,13.38,13.35,13.38,20120.0,13.35,13.38,13.35,13.38,20120.0
2018-05-21 15:30:00,13.38,13.42,13.37,13.42,125401.0,13.38,13.42,13.37,13.42,125401.0
2018-05-22 09:30:00,13.46,13.57,13.46,13.48,33135.0,13.46,13.57,13.46,13.48,33135.0
2018-05-22 10:00:00,13.48,13.51,13.46,13.46,21254.0,13.48,13.51,13.46,13.46,21254.0
2018-05-22 10:30:00,13.46,13.49,13.45,13.47,14700.0,13.46,13.49,13.45,13.47,14700.0
2018-05-22 11:00:00,13.47,13.53,13.46,13.48,16021.0,13.47,13.53,13.46,13.48,16021.0
2018-05-22 11:30:00,13.49,13.5,13.46,13.46,13114.0,13.49,13.5,13.46,13.46,13114.0
2018-05-22 12:00:00,13.46,13.48,13.44,13.44,11990.0,13.46,13.48,13.44,13.44,11990.0
2018-05-22 12:30:00,13.44,13.45,13.4,13.4,18524.0,13.44,13.45,13.4,13.4,18524.0
2018-05-22 13:00:00,13.41,13.42,13.39,13.4,12294.0,13.41,13.42,13.39,13.4,12294.0
2018-05-22 13:30:00,13.41,13.41,13.38,13.4,15709.0,13.41,13.41,13.38,13.4,15709.0
2018-05-22 14:00:00,13.41,13.41,13.39,13.4,10987.0,13.41,13.41,13.39,13.4,10987.0
2018-05-22 14:30:00,13.39,13.4,13.36,13.36,12300.0,13.39,13.4,13.36,13.36,12300.0
2018-05-22 15:00:00,13.36,13.39,13.36,13.36,16067.0,13.36,13.39,13.36,13.36,16067.0
2018-05-22 15:30:00,13.36,13.37,13.31,13.33,98525.0,13.36,13.37,13.31,13.33,98525.0
2018-05-23 09:30:00,13.27,13.31,13.2,13.28,34741.0,13.27,13.31,13.2,13.28,34741.0
2018-05-23 10:00:00,13.28,13.34,13.27,13.31,18056.0,13.28,13.34,13.27,13.31,18056.0
2018-05-23 10:30:00,13.32,13.34,13.29,13.31,17752.0,13.32,13.34,13.29,13.31,17752.0
2018-05-23 11:00:00,13.31,13.35,13.3,13.34,18100.0,13.31,13.35,13.3,13.34,18100.0
2018-05-23 11:30:00,13.35,13.39,13.34,13.35,19113.0,13.35,13.39,13.34,13.35,19113.0
2018-05-23 12:00:00,13.35,13.35,13.28,13.29,42658.0,13.35,13.35,13.28,13.29,42658.0
2018-05-23 12:30:00,13.29,13.33,13.28,13.33,19347.0,13.29,13.33,13.28,13.33,19347.0
2018-05-23 13:00:00,13.34,13.34,13.29,13.32,16196.0,13.34,13.34,13.29,13.32,16196.0
2018-05-23 13:30:00,13.32,13.35,13.31,13.34,24859.0,13.32,13.35,13.31,13.34,24859.0
2018-05-23 14:00:00,13.33,13.38,13.33,13.34,21841.0,13.33,13.38,13.33,13.34,21841.0
2018-05-23 14:30:00,13.35,13.37,13.34,13.36,14842.0,13.35,13.37,13.34,13.36,14842.0
2018-05-23 15:00:00,13.36,13.41,13.36,13.36,42507.0,13.36,13.41,13.36,13.36,42507.0
2018-05-23 15:30:00,13.37,13.43,13.36,13.43,74019.0,13.37,13.43,13.36,13.43,74019.0
2018-05-24 09:30:00,13.4,13.45,13.37,13.41,37873.0,13.4,13.45,13.37,13.41,37873.0
2018-05-24 10:00:00,13.4,13.46,13.4,13.4,21680.0,13.4,13.46,13.4,13.4,21680.0
2018-05-24 10:30:00,13.4,13.42,13.34,13.35,23869.0,13.4,13.42,13.34,13.35,23869.0
2018-05-24 11:00:00,13.35,13.41,13.34,13.41,21423.0,13.35,13.41,13.34,13.41,21423.0
2018-05-24 11:30:00,13.42,13.46,13.42,13.45,22536.0,13.42,13.46,13.42,13.45,22536.0
2018-05-24 12:00:00,13.46,13.46,13.43,13.44,9886.0,13.46,13.46,13.43,13.44,9886.0
2018-05-24 12:30:00,13.44,13.46,13.42,13.46,18447.0,13.44,13.46,13.42,13.46,18447.0
2018-05-24 13:00:00,13.46,13.49,13.44,13.49,18585.0,13.46,13.49,13.44,13.49,18585.0
2018-05-24 13:30:00,13.49,13.5,13.45,13.5,28014.0,13.49,13.5,13.45,13.5,28014.0
2018-05-24 14:00:00,13.5,13.53,13.49,13.51,45741.0,13.5,13.53,13.49,13.51,45741.0
2018-05-24 14:30:00,13.5,13.55,13.5,13.54,46813.0,13.5,13.55,13.5,13.54,46813.0
2018-05-24 15:00:00,13.54,13.55,13.54,13.54,38749.0,13.54,13.55,13.54,13.54,38749.0
2018-05-24 15:30:00,13.55,13.55,13.47,13.51,97451.0,13.55,13.55,13.47,13.51,97451.0
2018-05-25 09:30:00,13.4,13.55,13.39,13.47,92927.0,13.4,13.55,13.39,13.47,92927.0
2018-05-25 10:00:00,13.47,13.5,13.46,13.49,43519.0,13.47,13.5,13.46,13.49,43519.0
2018-05-25 10:30:00,13.5,13.56,13.48,13.54,20182.0,13.5,13.56,13.48,13.54,20182.0
2018-05-25 11:00:00,13.54,13.58,13.53,13.57,20183.0,13.54,13.58,13.53,13.57,20183.0
2018-05-25 11:30:00,13.57,13.58,13.55,13.55,17764.0,13.57,13.58,13.55,13.55,17764.0
2018-05-25 12:00:00,13.55,13.56,13.55,13.56,8223.0,13.55,13.56,13.55,13.56,8223.0
2018-05-25 12:30:00,13.56,13.56,13.54,13.56,15072.0,13.56,13.56,13.54,13.56,15072.0
2018-05-25 13:00:00,13.56,13.56,13.54,13.54,9773.0,13.56,13.56,13.54,13.54,9773.0
2018-05-25 13:30:00,13.54,13.54,13.5,13.51,12499.0,13.54,13.54,13.5,13.51,12499.0
2018-05-25 14:00:00,13.51,13.52,13.5,13.52,11861.0,13.51,13.52,13.5,13.52,11861.0
2018-05-25 14:30:00,13.52,13.52,13.5,13.51,17886.0,13.52,13.52,13.5,13.51,17886.0
2018-05-25 15:00:00,13.51,13.53,13.51,13.53,26983.0,13.51,13.53,13.51,13.53,26983.0
2018-05-25 15:30:00,13.53,13.55,13.5,13.55,118562.0,13.53,13.55,13.5,13.55,118562.0
2018-05-29 09:30:00,13.45,13.55,13.45,13.54,24896.0,13.45,13.55,13.45,13.54,24896.0
2018-05-29 10:00:00,13.54,13.58,13.53,13.57,40686.0,13.54,13.58,13.53,13.57,40686.0
2018-05-29 10:30:00,13.56,13.58,13.54,13.54,24472.0,13.56,13.58,13.54,13.54,24472.0
2018-05-29 11:00:00,13.54,13.58,13.51,13.56,25252.0,13.54,13.58,13.51,13.56,25252.0
2018-05-29 11:30:00,13.55,13.56,13.47,13.47,21275.0,13.55,13.56,13.47,13.47,21275.0
2018-05-29 12:00:00,13.47,13.47,13.39,13.45,39988.0,13.47,13.47,13.39,13.45,39988.0
2018-05-29 12:30:00,13.46,13.5,13.46,13.5,19795.0,13.46,13.5,13.46,13.5,19795.0
2018-05-29 13:00:00,13.49,13.52,13.49,13.51,18548.0,13.49,13.52,13.49,13.51,18548.0
2018-05-29 13:30:00,13.51,13.51,13.48,13.49,22862.0,13.51,13.51,13.48,13.49,22862.0
2018-05-29 14:00:00,13.49,13.5,13.46,13.5,25183.0,13.49,13.5,13.46,13.5,25183.0
2018-05-29 14:30:00,13.5,13.51,13.43,13.45,52526.0,13.5,13.51,13.43,13.45,52526.0
2018-05-29 15:00:00,13.45,13.54,13.45,13.53,101771.0,13.45,13.54,13.45,13.53,101771.0
2018-05-29 15:30:00,13.53,13.58,13.5,13.51,118166.0,13.53,13.58,13.5,13.51,118166.0
2018-05-30 09:30:00,13.55,13.6,13.44,13.6,43600.0,13.55,13.6,13.44,13.6,43600.0
2018-05-30 10:00:00,13.6,13.61,13.57,13.59,35267.0,13.6,13.61,13.57,13.59,35267.0
2018-05-30 10:30:00,13.6,13.64,13.58,13.6,30122.0,13.6,13.64,13.58,13.6,30122.0
2018-05-30 11:00:00,13.6,13.6,13.56,13.56,18951.0,13.6,13.6,13.56,13.56,18951.0
2018-05-30 11:30:00,13.56,13.61,13.55,13.61,30858.0,13.56,13.61,13.55,13.61,30858.0
2018-05-30 12:00:00,13.61,13.63,13.58,13.58,21050.0,13.61,13.63,13.58,13.58,21050.0
2018-05-30 12:30:00,13.59,13.59,13.52,13.53,17176.0,13.59,13.59,13.52,13.53,17176.0
2018-05-30 13:00:00,13.54,13.57,13.5,13.55,19259.0,13.54,13.57,13.5,13.55,19259.0
2018-05-30 13:30:00,13.55,13.56,13.52,13.52,17489.0,13.55,13.56,13.52,13.52,17489.0
2018-05-30 14:00:00,13.51,13.52,13.48,13.49,44755.0,13.51,13.52,13.48,13.49,44755.0
2018-05-30 14:30:00,13.5,13.5,13.48,13.49,25082.0,13.5,13.5,13.48,13.49,25082.0
2018-05-30 15:00:00,13.49,13.5,13.47,13.47,34744.0,13.49,13.5,13.47,13.47,34744.0
2018-05-30 15:30:00,13.48,13.53,13.45,13.53,246929.0,13.48,13.53,13.45,13.53,246929.0
2018-05-31 09:30:00,13.56,13.61,13.49,13.6,32847.0,13.56,13.61,13.49,13.6,32847.0
2018-05-31 10:00:00,13.6,13.62,13.58,13.62,18806.0,13.6,13.62,13.58,13.62,18806.0
2018-05-31 10:30:00,13.62,13.64,13.58,13.58,35049.0,13.62,13.64,13.58,13.58,35049.0
2018-05-31 11:00:00,13.59,13.6,13.57,13.59,16669.0,13.59,13.6,13.57,13.59,16669.0
2018-05-31 11:30:00,13.59,13.62,13.57,13.6,22278.0,13.59,13.62,13.57,13.6,22278.0
2018-05-31 12:00:00,13.59,13.59,13.56,13.56,13591.0,13.59,13.59,13.56,13.56,13591.0
2018-05-31 12:30:00,13.57,13.57,13.53,13.57,16469.0,13.57,13.57,13.53,13.57,16469.0
2018-05-31 13:00:00,13.57,13.57,13.53,13.54,11856.0,13.57,13.57,13.53,13.54,11856.0
2018-05-31 13:30:00,13.55,13.55,13.52,13.52,13580.0,13.55,13.55,13.52,13.52,13580.0
2018-05-31 14:00:00,13.51,13.53,13.5,13.51,13454.0,13.51,13.53,13.5,13.51,13454.0
2018-05-31 14:30:00,13.51,13.51,13.48,13.49,18263.0,13.51,13.51,13.48,13.49,18263.0
2018-05-31 15:00:00,13.48,13.53,13.48,13.51,47689.0,13.48,13.53,13.48,13.51,47689.0
2018-05-31 15:30:00,13.51,13.52,13.45,13.47,86276.0,13.51,13.52,13.45,13.47,86276.0
2018-06-01 09:30:00,13.5,13.56,13.5,13.54,43820.0,13.5,13.56,13.5,13.54,43820.0
2018-06-01 10:00:00,13.54,13.54,13.42,13.49,20055.0,13.54,13.54,13.42,13.49,20055.0
2018-06-01 10:30:00,13.49,13.54,13.46,13.53,25404.0,13.49,13.54,13.46,13.53,25404.0
2018-06-01 11:00:00,13.54,13.56,13.51,13.56,15713.0,13.54,13.56,13.51,13.56,15713.0
2018-06-01 11:30:00,13.56,13.59,13.56,13.59,18477.0,13.56,13.59,13.56,13.59,18477.0
2018-06-01 12:00:00,13.58,13.59,13.56,13.59,16920.0,13.58,13.59,13.56,13.59,16920.0
2018-06-01 12:30:00,13.59,13.63,13.58,13.62,26629.0,13.59,13.63,13.58,13.62,26629.0
2018-06-01 13:00:00,13.63,13.64,13.62,13.62,10095.0,13.63,13.64,13.62,13.62,10095.0
2018-06-01 13:30:00,13.63,13.63,13.62,13.63,6700.0,13.63,13.63,13.62,13.63,6700.0
2018-06-01 14:00:00,13.63,13.63,13.58,13.59,21218.0,13.63,13.63,13.58,13.59,21218.0
2018-06-01 14:30:00,13.59,13.61,13.59,13.61,14394.0,13.59,13.61,13.59,13.61,14394.0
2018-06-01 15:00:00,13.61,13.61,13.57,13.6,31777.0,13.61,13.61,13.57,13.6,31777.0
2018-06-01 15:30:00,13.6,13.61,13.57,13.6,99335.0,13.6,13.61,13.57,13.6,99335.0
2018-06-04 09:30:00,13.65,13.67,13.59,13.67,32875.0,13.65,13.67,13.59,13.67,32875.0
2018-06-04 10:00:00,13.67,13.72,13.67,13.71,29481.0,13.67,13.72,13.67,13.71,29481.0
2018-06-04 10:30:00,13.71,13.71,13.67,13.69,15063.0,13.71,13.71,13.67,13.69,15063.0
2018-06-04 11:00:00,13.7,13.71,13.65,13.68,14415.0,13.7,13.71,13.65,13.68,14415.0
2018-06-04 11:30:00,13.68,13.72,13.67,13.71,15635.0,13.68,13.72,13.67,13.71,15635.0
2018-06-04 12:00:00,13.71,13.73,13.7,13.73,30397.0,13.71,13.73,13.7,13.73,30397.0
2018-06-04 12:30:00,13.73,13.73,13.72,13.73,10731.0,13.73,13.73,13.72,13.73,10731.0
2018-06-04 13:00:00,13.73,13.73,13.7,13.71,25154.0,13.73,13.73,13.7,13.71,25154.0
2018-06-04 13:30:00,13.71,13.72,13.69,13.72,16678.0,13.71,13.72,13.69,13.72,16678.0
2018-06-04 14:00:00,13.72,13.74,13.71,13.73,17418.0,13.72,13.74,13.71,13.73,17418.0
2018-06-04 14:30:00,13.73,13.75,13.72,13.75,46580.0,13.73,13.75,13.72,13.75,46580.0
2018-06-04 15:00:00,13.75,13.75,13.72,13.73,42183.0,13.75,13.75,13.72,13.73,42183.0
2018-06-04 15:30:00,13.73,13.79,13.71,13.78,154963.0,13.73,13.79,13.71,13.78,154963.0
2018-06-05 09:30:00,13.78,13.86,13.78,13.85,26717.0,13.78,13.86,13.78,13.85,26717.0
2018-06-05 10:00:00,13.84,13.85,13.83,13.84,8857.0,13.84,13.85,13.83,13.84,8857.0
2018-06-05 10:30:00,13.85,13.85,13.8,13.82,27632.0,13.85,13.85,13.8,13.82,27632.0
2018-06-05 11:00:00,13.82,13.84,13.78,13.82,19211.0,13.82,13.84,13.78,13.82,19211.0
2018-06-05 11:30:00,13.83,13.83,13.8,13.83,15306.0,13.83,13.83,13.8,13.83,15306.0
2018-06-05 12:00:00,13.83,13.83,13.78,13.79,20984.0,13.83,13.83,13.78,13.79,20984.0
2018-06-05 12:30:00,13.79,13.83,13.78,13.82,22934.0,13.79,13.83,13.78,13.82,22934.0
2018-06-05 13:00:00,13.82,13.83,13.82,13.83,8513.0,13.82,13.83,13.82,13.83,8513.0
2018-06-05 13:30:00,13.83,13.85,13.83,13.85,20781.0,13.83,13.85,13.83,13.85,20781.0
2018-06-05 14:00:00,13.85,13.85,13.83,13.84,17640.0,13.85,13.85,13.83,13.84,17640.0
2018-06-05 14:30:00,13.83,13.85,13.83,13.83,28663.0,13.83,13.85,13.83,13.83,28663.0
2018-06-05 15:00:00,13.83,13.84,13.82,13.83,16555.0,13.83,13.84,13.82,13.83,16555.0
2018-06-05 15:30:00,13.82,13.85,13.82,13.83,142449.0,13.82,13.85,13.82,13.83,142449.0
2018-06-06 09:30:00,13.88,13.88,13.76,13.83,22711.0,13.88,13.88,13.76,13.83,22711.0
2018-06-06 10:00:00,13.83,13.86,13.83,13.85,12027.0,13.83,13.86,13.83,13.85,12027.0
2018-06-06 10:30:00,13.84,13.86,13.83,13.85,10269.0,13.84,13.86,13.83,13.85,10269.0
2018-06-06 11:00:00,13.86,13.86,13.83,13.84,8803.0,13.86,13.86,13.83,13.84,8803.0
2018-06-06 11:30:00,13.84,13.85,13.78,13.79,21311.0,13.84,13.85,13.78,13.79,21311.0
2018-06-06 12:00:00,13.79,13.82,13.78,13.8,16110.0,13.79,13.82,13.78,13.8,16110.0
2018-06-06 12:30:00,13.81,13.83,13.8,13.81,13390.0,13.81,13.83,13.8,13.81,13390.0
2018-06-06 13:00:00,13.81,13.81,13.8,13.8,9206.0,13.81,13.81,13.8,13.8,9206.0
2018-06-06 13:30:00,13.81,13.81,13.78,13.79,18100.0,13.81,13.81,13.78,13.79,18100.0
2018-06-06 14:00:00,13.79,13.82,13.78,13.82,18384.0,13.79,13.82,13.78,13.82,18384.0
2018-06-06 14:30:00,13.82,13.82,13.81,13.82,25593.0,13.82,13.82,13.81,13.82,25593.0
2018-06-06 15:00:00,13.82,13.82,13.81,13.82,25654.0,13.82,13.82,13.81,13.82,25654.0
2018-06-06 15:30:00,13.82,13.83,13.81,13.82,128073.0,13.82,13.83,13.81,13.82,128073.0
2018-06-07 09:30:00,13.81,13.85,13.79,13.83,26457.0,13.81,13.85,13.79,13.83,26457.0
2018-06-07 10:00:00,13.83,13.85,13.79,13.82,19408.0,13.83,13.85,13.79,13.82,19408.0
2018-06-07 10:30:00,13.81,13.84,13.79,13.83,27530.0,13.81,13.84,13.79,13.83,27530.0
2018-06-07 11:00:00,13.83,13.83,13.8,13.8,13380.0,13.83,13.83,13.8,13.8,13380.0
2018-06-07 11:30:00,13.81,13.81,13.76,13.78,18592.0,13.81,13.81,13.76,13.78,18592.0
2018-06-07 12:00:00,13.79,13.79,13.74,13.75,21910.0,13.79,13.79,13.74,13.75,21910.0
2018-06-07 12:30:00,13.75,13.76,13.72,13.75,18285.0,13.75,13.76,13.72,13.75,18285.0
2018-06-07 13:00:00,13.75,13.76,13.73,13.76,15946.0,13.75,13.76,13.73,13.76,15946.0
2018-06-07 13:30:00,13.76,13.77,13.73,13.73,25270.0,13.76,13.77,13.73,13.73,25270.0
2018-06-07 14:00:00,13.73,13.77,13.73,13.77,25354.0,13.73,13.77,13.73,13.77,25354.0
2018-06-07 14:30:00,13.77,13.82,13.76,13.81,45206.0,13.77,13.82,13.76,13.81,45206.0
2018-06-07 15:00:00,13.81,13.83,13.79,13.81,37095.0,13.81,13.83,13.79,13.81,37095.0
2018-06-07 15:30:00,13.81,13.81,13.77,13.77,61565.0,13.81,13.81,13.77,13.77,61565.0
2018-06-08 09:30:00,13.73,13.75,13.66,13.7,37243.0,13.73,13.75,13.66,13.7,37243.0
2018-06-08 10:00:00,13.71,13.72,13.63,13.63,22694.0,13.71,13.72,13.63,13.63,22694.0
2018-06-08 10:30:00,13.63,13.64,13.54,13.54,51242.0,13.63,13.64,13.54,13.54,51242.0
2018-06-08 11:00:00,13.54,13.57,13.53,13.55,34815.0,13.54,13.57,13.53,13.55,34815.0
2018-06-08 11:30:00,13.54,13.57,13.53,13.55,26179.0,13.54,13.57,13.53,13.55,26179.0
2018-06-08 12:00:00,13.56,13.64,13.56,13.63,10220.0,13.56,13.64,13.56,13.63,10220.0
2018-06-08 12:30:00,13.63,13.68,13.63,13.67,18737.0,13.63,13.68,13.63,13.67,18737.0
2018-06-08 13:00:00,13.68,13.68,13.66,13.67,10420.0,13.68,13.68,13.66,13.67,10420.0
2018-06-08 13:30:00,13.67,13.69,13.66,13.67,18162.0,13.67,13.69,13.66,13.67,18162.0
2018-06-08 14:00:00,13.68,13.71,13.67,13.67,10750.0,13.68,13.71,13.67,13.67,10750.0
2018-06-08 14:30:00,13.66,13.7,13.66,13.67,17995.0,13.66,13.7,13.66,13.67,17995.0
2018-06-08 15:00:00,13.68,13.69,13.67,13.69,28390.0,13.68,13.69,13.67,13.69,28390.0
2018-06-08 15:30:00,13.68,13.71,13.68,13.7,160559.0,13.68,13.71,13.68,13.7,160559.0
2018-06-11 09:30:00,13.72,13.72,13.66,13.69,30475.0,13.72,13.72,13.66,13.69,30475.0
2018-06-11 10:00:00,13.7,13.7,13.64,13.64,14560.0,13.7,13.7,13.64,13.64,14560.0
2018-06-11 10:30:00,13.64,13.65,13.6,13.63,10765.0,13.64,13.65,13.6,13.63,10765.0
2018-06-11 11:00:00,13.62,13.63,13.6,13.61,9800.0,13.62,13.63,13.6,13.61,9800.0
2018-06-11 11:30:00,13.61,13.62,13.59,13.62,14875.0,13.61,13.62,13.59,13.62,14875.0
2018-06-11 12:00:00,13.62,13.62,13.61,13.62,7950.0,13.62,13.62,13.61,13.62,7950.0
2018-06-11 12:30:00,13.62,13.62,13.61,13.62,11354.0,13.62,13.62,13.61,13.62,11354.0
2018-06-11 13:00:00,13.62,13.62,13.57,13.58,31846.0,13.62,13.62,13.57,13.58,31846.0
2018-06-11 13:30:00,13.58,13.6,13.57,13.6,12660.0,13.58,13.6,13.57,13.6,12660.0
2018-06-11 14:00:00,13.6,13.61,13.59,13.61,15476.0,13.6,13.61,13.59,13.61,15476.0
2018-06-11 14:30:00,13.61,13.62,13.58,13.61,30687.0,13.61,13.62,13.58,13.61,30687.0
2018-06-11 15:00:00,13.62,13.64,13.59,13.59,56136.0,13.62,13.64,13.59,13.59,56136.0
2018-06-11 15:30:00,13.59,13.61,13.58,13.6,75953.0,13.59,13.61,13.58,13.6,75953.0
2018-06-12 09:30:00,13.6,13.62,13.45,13.45,43554.0,13.6,13.62,13.45,13.45,43554.0
2018-06-12 10:00:00,13.46,13.5,13.43,13.44,25466.0,13.46,13.5,13.43,13.44,25466.0
2018-06-12 10:30:00,13.43,13.45,13.42,13.43,18192.0,13.43,13.45,13.42,13.43,18192.0
2018-06-12 11:00:00,13.43,13.48,13.43,13.48,23362.0,13.43,13.48,13.43,13.48,23362.0
2018-06-12 11:30:00,13.48,13.53,13.47,13.52,23509.0,13.48,13.53,13.47,13.52,23509.0
2018-06-12 12:00:00,13.52,13.53,13.51,13.53,15767.0,13.52,13.53,13.51,13.53,15767.0
2018-06-12 12:30:00,13.53,13.56,13.51,13.55,18959.0,13.53,13.56,13.51,13.55,18959.0
2018-06-12 13:00:00,13.55,13.57,13.54,13.54,8700.0,13.55,13.57,13.54,13.54,8700.0
2018-06-12 13:30:00,13.54,13.56,13.5,13.56,23303.0,13.54,13.56,13.5,13.56,23303.0
2018-06-12 14:00:00,13.56,13.57,13.51,13.53,23390.0,13.56,13.57,13.51,13.53,23390.0
2018-06-12 14:30:00,13.54,13.55,13.48,13.51,41860.0,13.54,13.55,13.48,13.51,41860.0
2018-06-12 15:00:00,13.51,13.53,13.48,13.5,61048.0,13.51,13.53,13.48,13.5,61048.0
2018-06-12 15:30:00,13.5,13.52,13.49,13.52,140583.0,13.5,13.52,13.49,13.52,140583.0
2018-06-13 09:30:00,13.5,13.53,13.47,13.5,29077.0,13.5,13.53,13.47,13.5,29077.0
2018-06-13 10:00:00,13.5,13.52,13.47,13.5,27621.0,13.5,13.52,13.47,13.5,27621.0
2018-06-13 10:30:00,13.5,13.51,13.49,13.5,19884.0,13.5,13.51,13.49,13.5,19884.0
2018-06-13 11:00:00,13.49,13.5,13.44,13.45,44954.0,13.49,13.5,13.44,13.45,44954.0
2018-06-13 11:30:00,13.45,13.45,13.39,13.4,44290.0,13.45,13.45,13.39,13.4,44290.0
2018-06-13 12:00:00,13.4,13.4,13.34,13.35,21156.0,13.4,13.4,13.34,13.35,21156.0
2018-06-13 12:30:00,13.35,13.41,13.34,13.41,30123.0,13.35,13.41,13.34,13.41,30123.0
2018-06-13 13:00:00,13.41,13.44,13.39,13.42,26577.0,13.41,13.44,13.39,13.42,26577.0
2018-06-13 13:30:00,13.43,13.49,13.42,13.49,31707.0,13.43,13.49,13.42,13.49,31707.0
2018-06-13 14:00:00,13.48,13.48,13.4,13.42,27842.0,13.48,13.48,13.4,13.42,27842.0
2018-06-13 14:30:00,13.43,13.46,13.41,13.45,33211.0,13.43,13.46,13.41,13.45,33211.0
2018-06-13 15:00:00,13.45,13.51,13.45,13.47,114408.0,13.45,13.51,13.45,13.47,114408.0
2018-06-13 15:30:00,13.47,13.5,13.47,13.47,184447.0,13.47,13.5,13.47,13.47,184447.0
2018-06-14 09:30:00,13.54,13.6,13.5,13.6,49625.0,13.54,13.6,13.5,13.6,49625.0
2018-06-14 10:00:00,13.6,13.63,13.53,13.56,49630.0,13.6,13.63,13.53,13.56,49630.0
2018-06-14 10:30:00,13.56,13.56,13.52,13.52,43730.0,13.56,13.56,13.52,13.52,43730.0
2018-06-14 11:00:00,13.52,13.58,13.51,13.57,22915.0,13.52,13.58,13.51,13.57,22915.0
2018-06-14 11:30:00,13.57,13.62,13.56,13.61,67422.0,13.57,13.62,13.56,13.61,67422.0
2018-06-14 12:00:00,13.61,13.65,13.61,13.65,53791.0,13.61,13.65,13.61,13.65,53791.0
2018-06-14 12:30:00,13.64,13.69,13.62,13.67,163204.0,13.64,13.69,13.62,13.67,163204.0
2018-06-14 13:00:00,13.67,13.69,13.66,13.67,36695.0,13.67,13.69,13.66,13.67,36695.0
2018-06-14 13:30:00,13.66,13.67,13.62,13.63,19183.0,13.66,13.67,13.62,13.63,19183.0
2018-06-14 14:00:00,13.63,13.64,13.6,13.61,27224.0,13.63,13.64,13.6,13.61,27224.0
2018-06-14 14:30:00,13.61,13.62,13.54,13.55,38889.0,13.61,13.62,13.54,13.55,38889.0
2018-06-14 15:00:00,13.56,13.57,13.52,13.53,62553.0,13.56,13.57,13.52,13.53,62553.0
2018-06-14 15:30:00,13.53,13.61,13.49,13.59,146777.0,13.53,13.61,13.49,13.59,146777.0
2018-06-15 09:30:00,13.52,13.55,13.47,13.48,116732.0,13.52,13.55,13.47,13.48,116732.0
2018-06-15 10:00:00,13.48,13.54,13.47,13.54,44310.0,13.48,13.54,13.47,13.54,44310.0
2018-06-15 10:30:00,13.53,13.53,13.49,13.51,25121.0,13.53,13.53,13.49,13.51,25121.0
2018-06-15 11:00:00,13.51,13.59,13.5,13.59,64397.0,13.51,13.59,13.5,13.59,64397.0
2018-06-15 11:30:00,13.59,13.65,13.57,13.65,95490.0,13.59,13.65,13.57,13.65,95490.0
2018-06-15 12:00:00,13.65,13.67,13.62,13.67,90049.0,13.65,13.67,13.62,13.67,90049.0
2018-06-15 12:30:00,13.67,13.73,13.65,13.7,58313.0,13.67,13.73,13.65,13.7,58313.0
2018-06-15 13:00:00,13.7,13.71,13.68,13.71,45059.0,13.7,13.71,13.68,13.71,45059.0
2018-06-15 13:30:00,13.71,13.71,13.66,13.69,46114.0,13.71,13.71,13.66,13.69,46114.0
2018-06-15 14:00:00,13.69,13.71,13.66,13.69,69716.0,13.69,13.71,13.66,13.69,69716.0
2018-06-15 14:30:00,13.7,13.71,13.68,13.7,46510.0,13.7,13.71,13.68,13.7,46510.0
2018-06-15 15:00:00,13.7,13.7,13.59,13.67,131434.0,13.7,13.7,13.59,13.67,131434.0
2018-06-15 15:30:00,13.67,13.71,13.66,13.7,299340.0,13.67,13.71,13.66,13.7,299340.0
2018-06-18 09:30:00,13.61,13.7,13.45,13.51,72248.0,13.61,13.7,13.45,13.51,72248.0
2018-06-18 10:00:00,13.52,13.57,13.51,13.57,113950.0,13.52,13.57,13.51,13.57,113950.0
2018-06-18 10:30:00,13.57,13.61,13.56,13.6,18402.0,13.57,13.61,13.56,13.6,18402.0
2018-06-18 11:00:00,13.59,13.61,13.56,13.59,23827.0,13.59,13.61,13.56,13.59,23827.0
2018-06-18 11:30:00,13.59,13.6,13.53,13.53,12583.0,13.59,13.6,13.53,13.53,12583.0
2018-06-18 12:00:00,13.53,13.55,13.53,13.55,20060.0,13.53,13.55,13.53,13.55,20060.0
2018-06-18 12:30:00,13.54,13.58,13.54,13.58,12512.0,13.54,13.58,13.54,13.58,12512.0
2018-06-18 13:00:00,13.58,13.61,13.57,13.6,9918.0,13.58,13.61,13.57,13.6,9918.0
2018-06-18 13:30:00,13.6,13.62,13.57,13.57,17800.0,13.6,13.62,13.57,13.57,17800.0
2018-06-18 14:00:00,13.58,13.61,13.56,13.6,25177.0,13.58,13.61,13.56,13.6,25177.0
2018-06-18 14:30:00,13.61,13.63,13.58,13.59,30185.0,13.61,13.63,13.58,13.59,30185.0
2018-06-18 15:00:00,13.59,13.61,13.58,13.61,35758.0,13.59,13.61,13.58,13.61,35758.0
2018-06-18 15:30:00,13.61,13.65,13.6,13.64,93278.0,13.61,13.65,13.6,13.64,93278.0
2018-06-19 09:30:00,13.51,13.57,13.44,13.46,74823.0,13.51,13.57,13.44,13.46,74823.0
2018-06-19 10:00:00,13.46,13.46,13.37,13.38,50458.0,13.46,13.46,13.37,13.38,50458.0
2018-06-19 10:30:00,13.38,13.45,13.34,13.44,62181.0,13.38,13.45,13.34,13.44,62181.0
2018-06-19 11:00:00,13.43,13.48,13.41,13.48,33636.0,13.43,13.48,13.41,13.48,33636.0
2018-06-19 11:30:00,13.48,13.52,13.46,13.5,23668.0,13.48,13.52,13.46,13.5,23668.0
2018-06-19 12:00:00,13.51,13.51,13.48,13.51,29978.0,13.51,13.51,13.48,13.51,29978.0
2018-06-19 12:30:00,13.5,13.51,13.46,13.51,25561.0,13.5,13.51,13.46,13.51,25561.0
2018-06-19 13:00:00,13.51,13.54,13.49,13.53,35023.0,13.51,13.54,13.49,13.53,35023.0
2018-06-19 13:30:00,13.54,13.54,13.5,13.51,21338.0,13.54,13.54,13.5,13.51,21338.0
2018-06-19 14:00:00,13.52,13.55,13.51,13.54,14822.0,13.52,13.55,13.51,13.54,14822.0
2018-06-19 14:30:00,13.54,13.56,13.52,13.54,38238.0,13.54,13.56,13.52,13.54,38238.0
2018-06-19 15:00:00,13.54,13.54,13.52,13.54,23283.0,13.54,13.54,13.52,13.54,23283.0
2018-06-19 15:30:00,13.53,13.54,13.49,13.5,103209.0,13.53,13.54,13.49,13.5,103209.0
2018-06-20 09:30:00,13.53,13.54,13.43,13.45,36172.0,13.53,13.54,13.43,13.45,36172.0
2018-06-20 10:00:00,13.45,13.45,13.39,13.4,23436.0,13.45,13.45,13.39,13.4,23436.0
2018-06-20 10:30:00,13.4,13.47,13.39,13.45,24044.0,13.4,13.47,13.39,13.45,24044.0
2018-06-20 11:00:00,13.46,13.5,13.43,13.49,21735.0,13.46,13.5,13.43,13.49,21735.0
2018-06-20 11:30:00,13.49,13.49,13.45,13.45,18700.0,13.49,13.49,13.45,13.45,18700.0
2018-06-20 12:00:00,13.46,13.47,13.42,13.43,31475.0,13.46,13.47,13.42,13.43,31475.0
2018-06-20 12:30:00,13.44,13.44,13.33,13.35,93825.0,13.44,13.44,13.33,13.35,93825.0
2018-06-20 13:00:00,13.36,13.36,13.34,13.36,17108.0,13.36,13.36,13.34,13.36,17108.0
2018-06-20 13:30:00,13.36,13.39,13.36,13.38,38883.0,13.36,13.39,13.36,13.38,38883.0
2018-06-20 14:00:00,13.38,13.43,13.38,13.41,28274.0,13.38,13.43,13.38,13.41,28274.0
2018-06-20 14:30:00,13.41,13.43,13.4,13.43,12740.0,13.41,13.43,13.4,13.43,12740.0
2018-06-20 15:00:00,13.43,13.44,13.42,13.44,32114.0,13.43,13.44,13.42,13.44,32114.0
2018-06-20 15:30:00,13.43,13.46,13.4,13.44,122013.0,13.43,13.46,13.4,13.44,122013.0
2018-06-21 09:30:00,13.49,13.51,13.44,13.49,31293.0,13.49,13.51,13.44,13.49,31293.0
2018-06-21 10:00:00,13.48,13.48,13.35,13.36,18292.0,13.48,13.48,13.35,13.36,18292.0
2018-06-21 10:30:00,13.36,13.42,13.36,13.42,14200.0,13.36,13.42,13.36,13.42,14200.0
2018-06-21 11:00:00,13.41,13.42,13.36,13.38,22652.0,13.41,13.42,13.36,13.38,22652.0
2018-06-21 11:30:00,13.38,13.4,13.36,13.37,20578.0,13.38,13.4,13.36,13.37,20578.0
2018-06-21 12:00:00,13.36,13.36,13.34,13.36,11867.0,13.36,13.36,13.34,13.36,11867.0
2018-06-21 12:30:00,13.36,13.36,13.32,13.32,19920.0,13.36,13.36,13.32,13.32,19920.0
2018-06-21 13:00:00,13.32,13.35,13.31,13.34,27453.0,13.32,13.35,13.31,13.34,27453.0
2018-06-21 13:30:00,13.35,13.35,13.31,13.35,19023.0,13.35,13.35,13.31,13.35,19023.0
2018-06-21 14:00:00,13.35,13.37,13.34,13.35,14593.0,13.35,13.37,13.34,13.35,14593.0
2018-06-21 14:30:00,13.36,13.36,13.31,13.32,19086.0,13.36,13.36,13.31,13.32,19086.0
2018-06-21 15:00:00,13.31,13.33,13.28,13.28,38136.0,13.31,13.33,13.28,13.28,38136.0
2018-06-21 15:30:00,13.28,13.34,13.28,13.33,169708.0,13.28,13.34,13.28,13.33,169708.0
2018-06-22 09:30:00,13.34,13.34,13.26,13.27,18218.0,13.34,13.34,13.26,13.27,18218.0
2018-06-22 10:00:00,13.28,13.28,13.2,13.21,20994.0,13.28,13.28,13.2,13.21,20994.0
2018-06-22 10:30:00,13.22,13.25,13.2,13.25,21656.0,13.22,13.25,13.2,13.25,21656.0
2018-06-22 11:00:00,13.26,13.26,13.16,13.2,25469.0,13.26,13.26,13.16,13.2,25469.0
2018-06-22 11:30:00,13.19,13.2,13.17,13.2,15745.0,13.19,13.2,13.17,13.2,15745.0
2018-06-22 12:00:00,13.19,13.21,13.17,13.17,10100.0,13.19,13.21,13.17,13.17,10100.0
2018-06-22 12:30:00,13.17,13.18,13.15,13.16,14223.0,13.17,13.18,13.15,13.16,14223.0
2018-06-22 13:00:00,13.17,13.21,13.17,13.2,10197.0,13.17,13.21,13.17,13.2,10197.0
2018-06-22 13:30:00,13.21,13.22,13.19,13.21,10919.0,13.21,13.22,13.19,13.21,10919.0
2018-06-22 14:00:00,13.21,13.21,13.18,13.2,20616.0,13.21,13.21,13.18,13.2,20616.0
2018-06-22 14:30:00,13.2,13.2,13.18,13.19,24771.0,13.2,13.2,13.18,13.19,24771.0
2018-06-22 15:00:00,13.19,13.21,13.18,13.19,47371.0,13.19,13.21,13.18,13.19,47371.0
2018-06-22 15:30:00,13.19,13.21,13.1,13.2,360022.0,13.19,13.21,13.1,13.2,360022.0
2018-06-25 09:30:00,13.15,13.15,12.99,12.99,46445.0,13.15,13.15,12.99,12.99,46445.0
2018-06-25 10:00:00,12.99,13.05,12.98,13.01,165802.0,12.99,13.05,12.98,13.01,165802.0
2018-06-25 10:30:00,13.01,13.08,12.98,13.02,46537.0,13.01,13.08,12.98,13.02,46537.0
2018-06-25 11:00:00,13.03,13.03,12.94,12.95,108953.0,13.03,13.03,12.94,12.95,108953.0
2018-06-25 11:30:00,12.96,12.98,12.94,12.95,43063.0,12.96,12.98,12.94,12.95,43063.0
2018-06-25 12:00:00,12.95,12.98,12.9,12.92,133478.0,12.95,12.98,12.9,12.92,133478.0
2018-06-25 12:30:00,12.92,12.99,12.9,12.98,35836.0,12.92,12.99,12.9,12.98,35836.0
2018-06-25 13:00:00,12.98,12.99,12.96,12.99,42055.0,12.98,12.99,12.96,12.99,42055.0
2018-06-25 13:30:00,12.98,13.05,12.98,13.0,53660.0,12.98,13.05,12.98,13.0,53660.0
2018-06-25 14:00:00,13.01,13.03,12.99,13.01,30400.0,13.01,13.03,12.99,13.01,30400.0
2018-06-25 14:30:00,13.01,13.01,12.97,12.99,33707.0,13.01,13.01,12.97,12.99,33707.0
2018-06-25 15:00:00,12.98,13.02,12.98,13.0,65202.0,12.98,13.02,12.98,13.0,65202.0
2018-06-25 15:30:00,13.0,13.06,12.99,13.04,124857.0,13.0,13.06,12.99,13.04,124857.0
2018-06-26 09:30:00,13.04,13.12,13.04,13.08,17585.0,13.04,13.12,13.04,13.08,17585.0
2018-06-26 10:00:00,13.08,13.11,13.07,13.08,14283.0,13.08,13.11,13.07,13.08,14283.0
2018-06-26 10:30:00,13.08,13.12,13.08,13.12,11000.0,13.08,13.12,13.08,13.12,11000.0
2018-06-26 11:00:00,13.11,13.14,13.1,13.1,16094.0,13.11,13.14,13.1,13.1,16094.0
2018-06-26 11:30:00,13.1,13.11,13.09,13.11,8000.0,13.1,13.11,13.09,13.11,8000.0
2018-06-26 12:00:00,13.11,13.13,13.11,13.12,7239.0,13.11,13.13,13.11,13.12,7239.0
2018-06-26 12:30:00,13.13,13.15,13.12,13.14,17360.0,13.13,13.15,13.12,13.14,17360.0
2018-06-26 13:00:00,13.14,13.17,13.14,13.16,12351.0,13.14,13.17,13.14,13.16,12351.0
2018-06-26 13:30:00,13.17,13.18,13.16,13.18,8015.0,13.17,13.18,13.16,13.18,8015.0
2018-06-26 14:00:00,13.17,13.17,13.16,13.17,9464.0,13.17,13.17,13.16,13.17,9464.0
2018-06-26 14:30:00,13.16,13.17,13.15,13.16,9169.0,13.16,13.17,13.15,13.16,9169.0
2018-06-26 15:00:00,13.16,13.16,13.11,13.12,17600.0,13.16,13.16,13.11,13.12,17600.0
2018-06-26 15:30:00,13.12,13.12,13.02,13.06,171519.0,13.12,13.12,13.02,13.06,171519.0
2018-06-27 09:30:00,13.09,13.11,13.07,13.1,15841.0,13.09,13.11,13.07,13.1,15841.0
2018-06-27 10:00:00,13.11,13.17,13.08,13.14,22896.0,13.11,13.17,13.08,13.14,22896.0
2018-06-27 10:30:00,13.14,13.15,13.12,13.13,8243.0,13.14,13.15,13.12,13.13,8243.0
2018-06-27 11:00:00,13.13,13.13,13.08,13.08,16418.0,13.13,13.13,13.08,13.08,16418.0
2018-06-27 11:30:00,13.07,13.07,13.02,13.07,21300.0,13.07,13.07,13.02,13.07,21300.0
2018-06-27 12:00:00,13.06,13.06,13.03,13.03,13700.0,13.06,13.06,13.03,13.03,13700.0
2018-06-27 12:30:00,13.04,13.04,12.98,12.99,36608.0,13.04,13.04,12.98,12.99,36608.0
2018-06-27 13:00:00,12.98,13.0,12.96,13.0,42560.0,12.98,13.0,12.96,13.0,42560.0
2018-06-27 13:30:00,12.99,13.01,12.98,13.0,20024.0,12.99,13.01,12.98,13.0,20024.0
2018-06-27 14:00:00,12.99,13.01,12.99,13.0,25259.0,12.99,13.01,12.99,13.0,25259.0
2018-06-27 14:30:00,13.0,13.02,12.98,12.98,21942.0,13.0,13.02,12.98,12.98,21942.0
2018-06-27 15:00:00,12.98,12.99,12.96,12.99,28122.0,12.98,12.99,12.96,12.99,28122.0
2018-06-27 15:30:00,12.99,12.99,12.9,12.92,183531.0,12.99,12.99,12.9,12.92,183531.0
2018-06-28 09:30:00,12.89,12.99,12.87,12.96,21730.0,12.89,12.99,12.87,12.96,21730.0
2018-06-28 10:00:00,12.97,12.97,12.9,12.9,17622.0,12.97,12.97,12.9,12.9,17622.0
2018-06-28 10:30:00,12.91,12.94,12.88,12.94,39388.0,12.91,12.94,12.88,12.94,39388.0
2018-06-28 11:00:00,12.94,12.94,12.86,12.87,27423.0,12.94,12.94,12.86,12.87,27423.0
2018-06-28 11:30:00,12.87,12.91,12.87,12.91,23571.0,12.87,12.91,12.87,12.91,23571.0
2018-06-28 12:00:00,12.92,12.93,12.88,12.88,31431.0,12.92,12.93,12.88,12.88,31431.0
2018-06-28 12:30:00,12.88,12.9,12.85,12.89,32737.0,12.88,12.9,12.85,12.89,32737.0
2018-06-28 13:00:00,12.88,12.92,12.88,12.92,36573.0,12.88,12.92,12.88,12.92,36573.0
2018-06-28 13:30:00,12.93,12.94,12.91,12.92,14646.0,12.93,12.94,12.91,12.92,14646.0
2018-06-28 14:00:00,12.92,12.95,12.91,12.95,17909.0,12.92,12.95,12.91,12.95,17909.0
2018-06-28 14:30:00,12.95,12.95,12.91,12.94,39193.0,12.95,12.95,12.91,12.94,39193.0
2018-06-28 15:00:00,12.94,12.97,12.93,12.95,19711.0,12.94,12.97,12.93,12.95,19711.0
2018-06-28 15:30:00,12.94,13.0,12.92,13.0,241076.0,12.94,13.0,12.92,13.0,241076.0
2018-06-29 09:30:00,12.98,13.08,12.77,12.87,289368.0,12.98,13.08,12.77,12.87,289368.0
2018-06-29 10:00:00,12.87,12.87,12.75,12.76,110399.0,12.87,12.87,12.75,12.76,110399.0
2018-06-29 10:30:00,12.76,12.77,12.68,12.71,56362.0,12.76,12.77,12.68,12.71,56362.0
2018-06-29 11:00:00,12.7,12.74,12.66,12.72,89392.0,12.7,12.74,12.66,12.72,89392.0
2018-06-29 11:30:00,12.73,12.73,12.65,12.66,64447.0,12.73,12.73,12.65,12.66,64447.0
2018-06-29 12:00:00,12.66,12.68,12.62,12.67,46353.0,12.66,12.68,12.62,12.67,46353.0
2018-06-29 12:30:00,12.67,12.68,12.66,12.67,31423.0,12.67,12.68,12.66,12.67,31423.0
2018-06-29 13:00:00,12.67,12.7,12.67,12.68,17248.0,12.67,12.7,12.67,12.68,17248.0
2018-06-29 13:30:00,12.67,12.69,12.66,12.68,35447.0,12.67,12.69,12.66,12.68,35447.0
2018-06-29 14:00:00,12.68,12.69,12.64,12.65,68359.0,12.68,12.69,12.64,12.65,68359.0
2018-06-29 14:30:00,12.64,12.64,12.61,12.61,24600.0,12.64,12.64,12.61,12.61,24600.0
2018-06-29 15:00:00,12.62,12.63,12.59,12.59,68326.0,12.62,12.63,12.59,12.59,68326.0
2018-06-29 15:30:00,12.59,12.6,12.54,12.54,282447.0,12.59,12.6,12.54,12.54,282447.0
2018-07-02 09:30:00,12.46,12.49,12.38,12.47,47770.0,12.46,12.49,12.38,12.47,47770.0
2018-07-02 10:00:00,12.48,12.51,12.47,12.49,14898.0,12.48,12.51,12.47,12.49,14898.0
2018-07-02 10:30:00,12.5,12.55,12.5,12.54,23695.0,12.5,12.55,12.5,12.54,23695.0
2018-07-02 11:00:00,12.54,12.56,12.47,12.48,29765.0,12.54,12.56,12.47,12.48,29765.0
2018-07-02 11:30:00,12.47,12.47,12.44,12.45,22735.0,12.47,12.47,12.44,12.45,22735.0
2018-07-02 12:00:00,12.46,12.46,12.42,12.43,33697.0,12.46,12.46,12.42,12.43,33697.0
2018-07-02 12:30:00,12.42,12.48,12.42,12.48,22105.0,12.42,12.48,12.42,12.48,22105.0
2018-07-02 13:00:00,12.48,12.5,12.47,12.48,12900.0,12.48,12.5,12.47,12.48,12900.0
2018-07-02 13:30:00,12.49,12.54,12.48,12.51,21832.0,12.49,12.54,12.48,12.51,21832.0
2018-07-02 14:00:00,12.51,12.56,12.51,12.55,21183.0,12.51,12.56,12.51,12.55,21183.0
2018-07-02 14:30:00,12.55,12.56,12.53,12.54,13563.0,12.55,12.56,12.53,12.54,13563.0
2018-07-02 15:00:00,12.54,12.56,12.53,12.56,17236.0,12.54,12.56,12.53,12.56,17236.0
2018-07-02 15:30:00,12.55,12.6,12.53,12.58,110130.0,12.55,12.6,12.53,12.58,110130.0
2018-07-03 09:30:00,12.66,12.66,12.53,12.55,21683.0,12.66,12.66,12.53,12.55,21683.0
2018-07-03 10:00:00,12.56,12.61,12.55,12.61,26363.0,12.56,12.61,12.55,12.61,26363.0
2018-07-03 10:30:00,12.62,12.64,12.59,12.61,16382.0,12.62,12.64,12.59,12.61,16382.0
2018-07-03 11:00:00,12.61,12.63,12.6,12.62,16219.0,12.61,12.63,12.6,12.62,16219.0
2018-07-03 11:30:00,12.63,12.65,12.62,12.64,12118.0,12.63,12.65,12.62,12.64,12118.0
2018-07-03 12:00:00,12.64,12.65,12.6,12.61,12331.0,12.64,12.65,12.6,12.61,12331.0
2018-07-03 12:30:00,12.61,12.61,12.52,12.55,74379.0,12.61,12.61,12.52,12.55,74379.0
2018-07-05 09:30:00,12.64,12.69,12.58,12.58,47270.0,12.64,12.69,12.58,12.58,47270.0
2018-07-05 10:00:00,12.57,12.58,12.53,12.55,15832.0,12.57,12.58,12.53,12.55,15832.0
2018-07-05 10:30:00,12.54,12.55,12.52,12.53,9444.0,12.54,12.55,12.52,12.53,9444.0
2018-07-05 11:00:00,12.52,12.55,12.51,12.51,30651.0,12.52,12.55,12.51,12.51,30651.0
2018-07-05 11:30:00,12.52,12.55,12.52,12.54,12877.0,12.52,12.55,12.52,12.54,12877.0
2018-07-05 12:00:00,12.54,12.56,12.53,12.55,14248.0,12.54,12.56,12.53,12.55,14248.0
2018-07-05 12:30:00,12.55,12.56,12.54,12.56,11760.0,12.55,12.56,12.54,12.56,11760.0
2018-07-05 13:00:00,12.57,12.61,12.57,12.6,19792.0,12.57,12.61,12.57,12.6,19792.0
2018-07-05 13:30:00,12.61,12.63,12.6,12.62,11262.0,12.61,12.63,12.6,12.62,11262.0
2018-07-05 14:00:00,12.62,12.63,12.6,12.63,18633.0,12.62,12.63,12.6,12.63,18633.0
2018-07-05 14:30:00,12.62,12.64,12.61,12.63,10808.0,12.62,12.64,12.61,12.63,10808.0
2018-07-05 15:00:00,12.64,12.65,12.63,12.64,12091.0,12.64,12.65,12.63,12.64,12091.0
2018-07-05 15:30:00,12.64,12.71,12.64,12.7,92165.0,12.64,12.71,12.64,12.7,92165.0
2018-07-06 09:30:00,12.69,12.73,12.61,12.63,18258.0,12.69,12.73,12.61,12.63,18258.0
2018-07-06 10:00:00,12.64,12.66,12.63,12.65,14405.0,12.64,12.66,12.63,12.65,14405.0
2018-07-06 10:30:00,12.66,12.67,12.65,12.67,10642.0,12.66,12.67,12.65,12.67,10642.0
2018-07-06 11:00:00,12.67,12.7,12.66,12.67,17306.0,12.67,12.7,12.66,12.67,17306.0
2018-07-06 11:30:00,12.67,12.69,12.67,12.69,13070.0,12.67,12.69,12.67,12.69,13070.0
2018-07-06 12:00:00,12.69,12.69,12.67,12.68,9672.0,12.69,12.69,12.67,12.68,9672.0
2018-07-06 12:30:00,12.68,12.69,12.67,12.69,8806.0,12.68,12.69,12.67,12.69,8806.0
2018-07-06 13:00:00,12.69,12.73,12.68,12.72,11250.0,12.69,12.73,12.68,12.72,11250.0
2018-07-06 13:30:00,12.71,12.72,12.7,12.7,6559.0,12.71,12.72,12.7,12.7,6559.0
2018-07-06 14:00:00,12.71,12.71,12.7,12.7,8945.0,12.71,12.71,12.7,12.7,8945.0
2018-07-06 14:30:00,12.7,12.71,12.7,12.71,4495.0,12.7,12.71,12.7,12.71,4495.0
2018-07-06 15:00:00,12.71,12.71,12.67,12.69,45545.0,12.71,12.71,12.67,12.69,45545.0
2018-07-06 15:30:00,12.69,12.7,12.65,12.69,74179.0,12.69,12.7,12.65,12.69,74179.0
2018-07-09 09:30:00,12.76,12.78,12.66,12.67,23885.0,12.76,12.78,12.66,12.67,23885.0
2018-07-09 10:00:00,12.67,12.68,12.64,12.64,23205.0,12.67,12.68,12.64,12.64,23205.0
2018-07-09 10:30:00,12.63,12.67,12.62,12.67,26559.0,12.63,12.67,12.62,12.67,26559.0
2018-07-09 11:00:00,12.67,12.68,12.65,12.66,7431.0,12.67,12.68,12.65,12.66,7431.0
2018-07-09 11:30:00,12.65,12.66,12.64,12.66,9552.0,12.65,12.66,12.64,12.66,9552.0
2018-07-09 12:00:00,12.65,12.66,12.65,12.65,9704.0,12.65,12.66,12.65,12.65,9704.0
2018-07-09 12:30:00,12.66,12.66,12.64,12.65,8496.0,12.66,12.66,12.64,12.65,8496.0
2018-07-09 13:00:00,12.64,12.68,12.64,12.67,32403.0,12.64,12.68,12.64,12.67,32403.0
2018-07-09 13:30:00,12.67,12.7,12.67,12.7,14573.0,12.67,12.7,12.67,12.7,14573.0
2018-07-09 14:00:00,12.7,12.72,12.69,12.71,14472.0,12.7,12.72,12.69,12.71,14472.0
2018-07-09 14:30:00,12.71,12.74,12.7,12.73,11945.0,12.71,12.74,12.7,12.73,11945.0
2018-07-09 15:00:00,12.74,12.76,12.73,12.76,28410.0,12.74,12.76,12.73,12.76,28410.0
2018-07-09 15:30:00,12.76,12.78,12.74,12.78,62750.0,12.76,12.78,12.74,12.78,62750.0
2018-07-10 09:30:00,12.8,12.82,12.75,12.8,21614.0,12.8,12.82,12.75,12.8,21614.0
2018-07-10 10:00:00,12.8,12.82,12.79,12.82,15759.0,12.8,12.82,12.79,12.82,15759.0
2018-07-10 10:30:00,12.81,12.84,12.81,12.84,14195.0,12.81,12.84,12.81,12.84,14195.0
2018-07-10 11:00:00,12.84,12.84,12.82,12.82,9460.0,12.84,12.84,12.82,12.82,9460.0
2018-07-10 11:30:00,12.83,12.88,12.82,12.83,62120.0,12.83,12.88,12.82,12.83,62120.0
2018-07-10 12:00:00,12.83,12.85,12.82,12.84,20000.0,12.83,12.85,12.82,12.84,20000.0
2018-07-10 12:30:00,12.84,12.85,12.83,12.83,3103.0,12.84,12.85,12.83,12.83,3103.0
2018-07-10 13:00:00,12.84,12.84,12.82,12.83,4700.0,12.84,12.84,12.82,12.83,4700.0
2018-07-10 13:30:00,12.83,12.91,12.82,12.91,55704.0,12.83,12.91,12.82,12.91,55704.0
2018-07-10 14:00:00,12.9,12.9,12.87,12.88,13595.0,12.9,12.9,12.87,12.88,13595.0
2018-07-10 14:30:00,12.88,12.89,12.87,12.88,25820.0,12.88,12.89,12.87,12.88,25820.0
2018-07-10 15:00:00,12.88,12.93,12.88,12.92,60142.0,12.88,12.93,12.88,12.92,60142.0
2018-07-10 15:30:00,12.91,13.01,12.91,13.01,182474.0,12.91,13.01,12.91,13.01,182474.0
2018-07-11 09:30:00,12.9,12.98,12.85,12.98,30598.0,12.9,12.98,12.85,12.98,30598.0
2018-07-11 10:00:00,12.98,13.04,12.97,13.04,18123.0,12.98,13.04,12.97,13.04,18123.0
2018-07-11 10:30:00,13.04,13.06,12.95,12.96,44503.0,13.04,13.06,12.95,12.96,44503.0
2018-07-11 11:00:00,12.97,12.97,12.9,12.91,35244.0,12.97,12.97,12.9,12.91,35244.0
2018-07-11 11:30:00,12.9,12.92,12.88,12.88,27435.0,12.9,12.92,12.88,12.88,27435.0
2018-07-11 12:00:00,12.88,12.9,12.86,12.9,21307.0,12.88,12.9,12.86,12.9,21307.0
2018-07-11 12:30:00,12.9,12.9,12.86,12.86,14415.0,12.9,12.9,12.86,12.86,14415.0
2018-07-11 13:00:00,12.86,12.88,12.84,12.88,23844.0,12.86,12.88,12.84,12.88,23844.0
2018-07-11 13:30:00,12.87,12.88,12.85,12.86,16453.0,12.87,12.88,12.85,12.86,16453.0
2018-07-11 14:00:00,12.87,12.89,12.86,12.89,15655.0,12.87,12.89,12.86,12.89,15655.0
2018-07-11 14:30:00,12.89,12.89,12.86,12.86,19142.0,12.89,12.89,12.86,12.86,19142.0
2018-07-11 15:00:00,12.86,12.87,12.84,12.85,28977.0,12.86,12.87,12.84,12.85,28977.0
2018-07-11 15:30:00,12.85,12.86,12.79,12.82,123566.0,12.85,12.86,12.79,12.82,123566.0
2018-07-12 09:30:00,12.86,12.86,12.72,12.79,35761.0,12.86,12.86,12.72,12.79,35761.0
2018-07-12 10:00:00,12.8,12.84,12.8,12.84,19674.0,12.8,12.84,12.8,12.84,19674.0
2018-07-12 10:30:00,12.84,12.84,12.79,12.79,14948.0,12.84,12.84,12.79,12.79,14948.0
2018-07-12 11:00:00,12.79,12.83,12.79,12.79,21403.0,12.79,12.83,12.79,12.79,21403.0
2018-07-12 11:30:00,12.79,12.8,12.78,12.79,24451.0,12.79,12.8,12.78,12.79,24451.0
2018-07-12 12:00:00,12.79,12.8,12.77,12.78,21865.0,12.79,12.8,12.77,12.78,21865.0
2018-07-12 12:30:00,12.78,12.8,12.77,12.79,29446.0,12.78,12.8,12.77,12.79,29446.0
2018-07-12 13:00:00,12.79,12.8,12.78,12.79,22829.0,12.79,12.8,12.78,12.79,22829.0
2018-07-12 13:30:00,12.79,12.79,12.76,12.76,21278.0,12.79,12.79,12.76,12.76,21278.0
2018-07-12 14:00:00,12.76,12.77,12.75,12.76,16806.0,12.76,12.77,12.75,12.76,16806.0
2018-07-12 14:30:00,12.75,12.77,12.75,12.77,29666.0,12.75,12.77,12.75,12.77,29666.0
2018-07-12 15:00:00,12.77,12.78,12.76,12.77,43711.0,12.77,12.78,12.76,12.77,43711.0
2018-07-12 15:30:00,12.78,12.84,12.78,12.81,182889.0,12.78,12.84,12.78,12.81,182889.0
2018-07-13 09:30:00,12.79,12.85,12.73,12.75,32347.0,12.79,12.85,12.73,12.75,32347.0
2018-07-13 10:00:00,12.75,12.75,12.71,12.72,16420.0,12.75,12.75,12.71,12.72,16420.0
2018-07-13 10:30:00,12.71,12.72,12.7,12.7,6000.0,12.71,12.72,12.7,12.7,6000.0
2018-07-13 11:00:00,12.7,12.72,12.69,12.69,10200.0,12.7,12.72,12.69,12.69,10200.0
2018-07-13 11:30:00,12.7,12.75,12.69,12.75,50789.0,12.7,12.75,12.69,12.75,50789.0
2018-07-13 12:00:00,12.75,12.75,12.74,12.75,19850.0,12.75,12.75,12.74,12.75,19850.0
2018-07-13 12:30:00,12.75,12.75,12.74,12.75,31931.0,12.75,12.75,12.74,12.75,31931.0
2018-07-13 13:00:00,12.74,12.74,12.69,12.69,17305.0,12.74,12.74,12.69,12.69,17305.0
2018-07-13 13:30:00,12.7,12.7,12.67,12.67,17590.0,12.7,12.7,12.67,12.67,17590.0
2018-07-13 14:00:00,12.67,12.68,12.64,12.64,15398.0,12.67,12.68,12.64,12.64,15398.0
2018-07-13 14:30:00,12.64,12.65,12.62,12.62,22562.0,12.64,12.65,12.62,12.62,22562.0
2018-07-13 15:00:00,12.63,12.63,12.6,12.6,20110.0,12.63,12.63,12.6,12.6,20110.0
2018-07-13 15:30:00,12.6,12.61,12.55,12.56,158482.0,12.6,12.61,12.55,12.56,158482.0
2018-07-16 09:30:00,12.58,12.72,12.58,12.72,47575.0,12.58,12.72,12.58,12.72,47575.0
2018-07-16 10:00:00,12.71,12.77,12.71,12.76,45270.0,12.71,12.77,12.71,12.76,45270.0
2018-07-16 10:30:00,12.76,12.76,12.71,12.72,23984.0,12.76,12.76,12.71,12.72,23984.0
2018-07-16 11:00:00,12.71,12.72,12.69,12.71,39730.0,12.71,12.72,12.69,12.71,39730.0
2018-07-16 11:30:00,12.71,12.73,12.7,12.73,27430.0,12.71,12.73,12.7,12.73,27430.0
2018-07-16 12:00:00,12.73,12.74,12.7,12.74,25947.0,12.73,12.74,12.7,12.74,25947.0
2018-07-16 12:30:00,12.74,12.74,12.71,12.72,23116.0,12.74,12.74,12.71,12.72,23116.0
2018-07-16 13:00:00,12.72,12.73,12.7,12.71,20642.0,12.72,12.73,12.7,12.71,20642.0
2018-07-16 13:30:00,12.71,12.75,12.71,12.75,24790.0,12.71,12.75,12.71,12.75,24790.0
2018-07-16 14:00:00,12.75,12.75,12.74,12.74,23319.0,12.75,12.75,12.74,12.74,23319.0
2018-07-16 14:30:00,12.75,12.75,12.71,12.72,25987.0,12.75,12.75,12.71,12.72,25987.0
2018-07-16 15:00:00,12.71,12.73,12.7,12.71,45134.0,12.71,12.73,12.7,12.71,45134.0
2018-07-16 15:30:00,12.71,12.71,12.66,12.69,189674.0,12.71,12.71,12.66,12.69,189674.0
2018-07-17 09:30:00,12.71,12.79,12.6,12.75,84640.0,12.71,12.79,12.6,12.75,84640.0
2018-07-17 10:00:00,12.75,12.82,12.74,12.82,42050.0,12.75,12.82,12.74,12.82,42050.0
2018-07-17 10:30:00,12.82,12.84,12.81,12.84,23938.0,12.82,12.84,12.81,12.84,23938.0
2018-07-17 11:00:00,12.84,12.85,12.83,12.84,49322.0,12.84,12.85,12.83,12.84,49322.0
2018-07-17 11:30:00,12.84,12.86,12.83,12.86,27721.0,12.84,12.86,12.83,12.86,27721.0
2018-07-17 12:00:00,12.86,12.89,12.85,12.89,34862.0,12.86,12.89,12.85,12.89,34862.0
2018-07-17 12:30:00,12.89,12.91,12.89,12.9,21415.0,12.89,12.91,12.89,12.9,21415.0
2018-07-17 13:00:00,12.9,12.91,12.88,12.88,37902.0,12.9,12.91,12.88,12.88,37902.0
2018-07-17 13:30:00,12.89,12.89,12.88,12.89,17208.0,12.89,12.89,12.88,12.89,17208.0
2018-07-17 14:00:00,12.88,12.89,12.88,12.89,17600.0,12.88,12.89,12.88,12.89,17600.0
2018-07-17 14:30:00,12.89,12.89,12.84,12.84,41644.0,12.89,12.89,12.84,12.84,41644.0
2018-07-17 15:00:00,12.84,12.85,12.8,12.82,59601.0,12.84,12.85,12.8,12.82,59601.0
2018-07-17 15:30:00,12.82,12.88,12.81,12.87,128461.0,12.82,12.88,12.81,12.87,128461.0
2018-07-18 09:30:00,12.89,13.05,12.89,13.01,68851.0,12.89,13.05,12.89,13.01,68851.0
2018-07-18 10:00:00,13.01,13.01,12.92,12.95,83508.0,13.01,13.01,12.92,12.95,83508.0
2018-07-18 10:30:00,12.95,12.95,12.94,12.95,18900.0,12.95,12.95,12.94,12.95,18900.0
2018-07-18 11:00:00,12.95,13.0,12.94,13.0,26517.0,12.95,13.0,12.94,13.0,26517.0
2018-07-18 11:30:00,13.0,13.02,12.99,13.02,28800.0,13.0,13.02,12.99,13.02,28800.0
2018-07-18 12:00:00,13.02,13.02,13.01,13.02,24715.0,13.02,13.02,13.01,13.02,24715.0
2018-07-18 12:30:00,13.02,13.03,13.01,13.02,43658.0,13.02,13.03,13.01,13.02,43658.0
2018-07-18 13:00:00,13.02,13.02,13.01,13.02,27443.0,13.02,13.02,13.01,13.02,27443.0
2018-07-18 13:30:00,13.02,13.02,12.99,13.0,21500.0,13.02,13.02,12.99,13.0,21500.0
2018-07-18 14:00:00,13.0,13.0,12.99,13.0,60977.0,13.0,13.0,12.99,13.0,60977.0
2018-07-18 14:30:00,13.0,13.0,12.98,12.99,38451.0,13.0,13.0,12.98,12.99,38451.0
2018-07-18 15:00:00,12.99,12.99,12.98,12.99,23389.0,12.99,12.99,12.98,12.99,23389.0
2018-07-18 15:30:00,12.99,13.01,12.94,12.96,253691.0,12.99,13.01,12.94,12.96,253691.0
2018-07-19 09:30:00,12.97,13.07,12.97,13.03,38762.0,12.97,13.07,12.97,13.03,38762.0
2018-07-19 10:00:00,13.03,13.05,13.01,13.04,58219.0,13.03,13.05,13.01,13.04,58219.0
2018-07-19 10:30:00,13.04,13.06,13.02,13.06,23912.0,13.04,13.06,13.02,13.06,23912.0
2018-07-19 11:00:00,13.06,13.09,13.05,13.09,43776.0,13.06,13.09,13.05,13.09,43776.0
2018-07-19 11:30:00,13.09,13.1,13.08,13.09,33999.0,13.09,13.1,13.08,13.09,33999.0
2018-07-19 12:00:00,13.09,13.12,13.08,13.12,22564.0,13.09,13.12,13.08,13.12,22564.0
2018-07-19 12:30:00,13.11,13.12,13.09,13.11,30284.0,13.11,13.12,13.09,13.11,30284.0
2018-07-19 13:00:00,13.11,13.12,13.07,13.08,44494.0,13.11,13.12,13.07,13.08,44494.0
2018-07-19 13:30:00,13.08,13.17,13.07,13.16,34752.0,13.08,13.17,13.07,13.16,34752.0
2018-07-19 14:00:00,13.16,13.17,13.14,13.14,22927.0,13.16,13.17,13.14,13.14,22927.0
2018-07-19 14:30:00,13.15,13.17,13.13,13.15,36214.0,13.15,13.17,13.13,13.15,36214.0
2018-07-19 15:00:00,13.16,13.19,13.16,13.18,50568.0,13.16,13.19,13.16,13.18,50568.0
2018-07-19 15:30:00,13.18,13.18,13.15,13.18,214162.0,13.18,13.18,13.15,13.18,214162.0
2018-07-20 09:30:00,13.18,13.24,13.15,13.23,79749.0,13.18,13.24,13.15,13.23,79749.0
2018-07-20 10:00:00,13.23,13.29,13.22,13.25,47049.0,13.23,13.29,13.22,13.25,47049.0
2018-07-20 10:30:00,13.25,13.28,13.24,13.28,25054.0,13.25,13.28,13.24,13.28,25054.0
2018-07-20 11:00:00,13.28,13.34,13.28,13.33,61495.0,13.28,13.34,13.28,13.33,61495.0
2018-07-20 11:30:00,13.33,13.36,13.32,13.36,29994.0,13.33,13.36,13.32,13.36,29994.0
2018-07-20 12:00:00,13.36,13.39,13.35,13.37,48890.0,13.36,13.39,13.35,13.37,48890.0
2018-07-20 12:30:00,13.38,13.39,13.34,13.39,50014.0,13.38,13.39,13.34,13.39,50014.0
2018-07-20 13:00:00,13.39,13.42,13.38,13.41,23560.0,13.39,13.42,13.38,13.41,23560.0
2018-07-20 13:30:00,13.41,13.41,13.37,13.38,27574.0,13.41,13.41,13.37,13.38,27574.0
2018-07-20 14:00:00,13.38,13.38,13.34,13.35,21308.0,13.38,13.38,13.34,13.35,21308.0
2018-07-20 14:30:00,13.35,13.35,13.32,13.33,21346.0,13.35,13.35,13.32,13.33,21346.0
2018-07-20 15:00:00,13.32,13.33,13.3,13.31,50177.0,13.32,13.33,13.3,13.31,50177.0
2018-07-20 15:30:00,13.31,13.33,13.27,13.29,148379.0,13.31,13.33,13.27,13.29,148379.0
2018-07-23 09:30:00,13.29,13.43,13.07,13.1,108323.0,13.29,13.43,13.07,13.1,108323.0
2018-07-23 10:00:00,13.11,13.11,13.04,13.07,40631.0,13.11,13.11,13.04,13.07,40631.0
2018-07-23 10:30:00,13.07,13.12,13.06,13.11,57776.0,13.07,13.12,13.06,13.11,57776.0
2018-07-23 11:00:00,13.11,13.19,13.1,13.18,34998.0,13.11,13.19,13.1,13.18,34998.0
2018-07-23 11:30:00,13.18,13.21,13.15,13.19,42039.0,13.18,13.21,13.15,13.19,42039.0
2018-07-23 12:00:00,13.18,13.21,13.17,13.21,27888.0,13.18,13.21,13.17,13.21,27888.0
2018-07-23 12:30:00,13.21,13.26,13.2,13.21,43294.0,13.21,13.26,13.2,13.21,43294.0
2018-07-23 13:00:00,13.21,13.22,13.21,13.21,19900.0,13.21,13.22,13.21,13.21,19900.0
2018-07-23 13:30:00,13.21,13.24,13.19,13.24,44766.0,13.21,13.24,13.19,13.24,44766.0
2018-07-23 14:00:00,13.24,13.24,13.13,13.16,58897.0,13.24,13.24,13.13,13.16,58897.0
2018-07-23 14:30:00,13.15,13.22,13.15,13.21,45869.0,13.15,13.22,13.15,13.21,45869.0
2018-07-23 15:00:00,13.21,13.22,13.16,13.18,68583.0,13.21,13.22,13.16,13.18,68583.0
2018-07-23 15:30:00,13.18,13.18,13.13,13.13,145239.0,13.18,13.18,13.13,13.13,145239.0
2018-07-24 09:30:00,13.21,13.35,13.19,13.34,48533.0,13.21,13.35,13.19,13.34,48533.0
2018-07-24 10:00:00,13.34,13.36,13.32,13.33,48714.0,13.34,13.36,13.32,13.33,48714.0
2018-07-24 10:30:00,13.33,13.33,13.29,13.29,27525.0,13.33,13.33,13.29,13.29,27525.0
2018-07-24 11:00:00,13.29,13.3,13.23,13.27,53456.0,13.29,13.3,13.23,13.27,53456.0
2018-07-24 11:30:00,13.27,13.27,13.16,13.18,44421.0,13.27,13.27,13.16,13.18,44421.0
2018-07-24 12:00:00,13.17,13.2,13.17,13.19,23490.0,13.17,13.2,13.17,13.19,23490.0
2018-07-24 12:30:00,13.2,13.2,13.12,13.12,32898.0,13.2,13.2,13.12,13.12,32898.0
2018-07-24 13:00:00,13.12,13.18,13.12,13.16,32744.0,13.12,13.18,13.12,13.16,32744.0
2018-07-24 13:30:00,13.15,13.18,13.14,13.17,29997.0,13.15,13.18,13.14,13.17,29997.0
2018-07-24 14:00:00,13.16,13.17,13.12,13.12,31395.0,13.16,13.17,13.12,13.12,31395.0
2018-07-24 14:30:00,13.11,13.16,13.11,13.15,38197.0,13.11,13.16,13.11,13.15,38197.0
2018-07-24 15:00:00,13.14,13.15,13.1,13.1,51599.0,13.14,13.15,13.1,13.1,51599.0
2018-07-24 15:30:00,13.11,13.12,13.08,13.1,211269.0,13.11,13.12,13.08,13.1,211269.0
2018-07-25 09:30:00,13.19,13.3,13.16,13.19,78538.0,13.19,13.3,13.16,13.19,78538.0
2018-07-25 10:00:00,13.19,13.19,13.06,13.09,50080.0,13.19,13.19,13.06,13.09,50080.0
2018-07-25 10:30:00,13.09,13.09,13.03,13.05,50113.0,13.09,13.09,13.03,13.05,50113.0
2018-07-25 11:00:00,13.05,13.12,13.05,13.12,44531.0,13.05,13.12,13.05,13.12,44531.0
2018-07-25 11:30:00,13.11,13.14,13.08,13.14,57066.0,13.11,13.14,13.08,13.14,57066.0
2018-07-25 12:00:00,13.14,13.2,13.14,13.19,19372.0,13.14,13.2,13.14,13.19,19372.0
2018-07-25 12:30:00,13.19,13.2,13.16,13.2,43740.0,13.19,13.2,13.16,13.2,43740.0
2018-07-25 13:00:00,13.2,13.2,13.15,13.15,25611.0,13.2,13.2,13.15,13.15,25611.0
2018-07-25 13:30:00,13.16,13.19,13.14,13.17,32330.0,13.16,13.19,13.14,13.17,32330.0
2018-07-25 14:00:00,13.16,13.24,13.16,13.21,36376.0,13.16,13.24,13.16,13.21,36376.0
2018-07-25 14:30:00,13.21,13.22,13.19,13.2,38141.0,13.21,13.22,13.19,13.2,38141.0
2018-07-25 15:00:00,13.19,13.21,13.14,13.16,54468.0,13.19,13.21,13.14,13.16,54468.0
2018-07-25 15:30:00,13.16,13.23,13.15,13.23,176921.0,13.16,13.23,13.15,13.23,176921.0
2018-07-26 09:30:00,13.23,13.39,13.23,13.39,49321.0,13.23,13.39,13.23,13.39,49321.0
2018-07-26 10:00:00,13.39,13.45,13.37,13.37,38005.0,13.39,13.45,13.37,13.37,38005.0
2018-07-26 10:30:00,13.38,13.44,13.35,13.41,32258.0,13.38,13.44,13.35,13.41,32258.0
2018-07-26 11:00:00,13.41,13.46,13.4,13.45,42120.0,13.41,13.46,13.4,13.45,42120.0
2018-07-26 11:30:00,13.45,13.47,13.44,13.46,27407.0,13.45,13.47,13.44,13.46,27407.0
2018-07-26 12:00:00,13.46,13.47,13.41,13.42,29828.0,13.46,13.47,13.41,13.42,29828.0
2018-07-26 12:30:00,13.41,13.44,13.39,13.4,33012.0,13.41,13.44,13.39,13.4,33012.0
2018-07-26 13:00:00,13.4,13.42,13.36,13.42,57230.0,13.4,13.42,13.36,13.42,57230.0
2018-07-26 13:30:00,13.42,13.43,13.38,13.39,34390.0,13.42,13.43,13.38,13.39,34390.0
2018-07-26 14:00:00,13.39,13.43,13.38,13.43,17806.0,13.39,13.43,13.38,13.43,17806.0
2018-07-26 14:30:00,13.43,13.44,13.42,13.42,22355.0,13.43,13.44,13.42,13.42,22355.0
2018-07-26 15:00:00,13.43,13.51,13.42,13.51,61578.0,13.43,13.51,13.42,13.51,61578.0
2018-07-26 15:30:00,13.51,13.51,13.43,13.46,167719.0,13.51,13.51,13.43,13.46,167719.0
2018-07-27 09:30:00,13.45,13.61,13.42,13.58,43876.0,13.45,13.61,13.42,13.58,43876.0
2018-07-27 10:00:00,13.58,13.58,13.49,13.53,45271.0,13.58,13.58,13.49,13.53,45271.0
2018-07-27 10:30:00,13.53,13.56,13.53,13.54,23048.0,13.53,13.56,13.53,13.54,23048.0
2018-07-27 11:00:00,13.54,13.56,13.52,13.52,47166.0,13.54,13.56,13.52,13.52,47166.0
2018-07-27 11:30:00,13.53,13.54,13.51,13.52,33406.0,13.53,13.54,13.51,13.52,33406.0
2018-07-27 12:00:00,13.51,13.53,13.49,13.51,23504.0,13.51,13.53,13.49,13.51,23504.0
2018-07-27 12:30:00,13.51,13.51,13.44,13.44,49185.0,13.51,13.51,13.44,13.44,49185.0
2018-07-27 13:00:00,13.44,13.47,13.41,13.46,46019.0,13.44,13.47,13.41,13.46,46019.0
2018-07-27 13:30:00,13.46,13.48,13.44,13.47,31806.0,13.46,13.48,13.44,13.47,31806.0
2018-07-27 14:00:00,13.47,13.5,13.44,13.44,29164.0,13.47,13.5,13.44,13.44,29164.0
2018-07-27 14:30:00,13.44,13.45,13.4,13.4,38179.0,13.44,13.45,13.4,13.4,38179.0
2018-07-27 15:00:00,13.41,13.44,13.4,13.41,31283.0,13.41,13.44,13.4,13.41,31283.0
2018-07-27 15:30:00,13.41,13.44,13.38,13.4,164972.0,13.41,13.44,13.38,13.4,164972.0
2018-07-30 09:30:00,13.49,13.5,13.31,13.33,53365.0,13.49,13.5,13.31,13.33,53365.0
2018-07-30 10:00:00,13.34,13.35,13.29,13.3,42622.0,13.34,13.35,13.29,13.3,42622.0
2018-07-30 10:30:00,13.3,13.32,13.25,13.3,51986.0,13.3,13.32,13.25,13.3,51986.0
2018-07-30 11:00:00,13.3,13.32,13.24,13.29,50728.0,13.3,13.32,13.24,13.29,50728.0
2018-07-30 11:30:00,13.28,13.3,13.28,13.3,29105.0,13.28,13.3,13.28,13.3,29105.0
2018-07-30 12:00:00,13.3,13.3,13.22,13.26,28013.0,13.3,13.3,13.22,13.26,28013.0
2018-07-30 12:30:00,13.26,13.26,13.22,13.26,28812.0,13.26,13.26,13.22,13.26,28812.0
2018-07-30 13:00:00,13.25,13.26,13.21,13.23,34656.0,13.25,13.26,13.21,13.23,34656.0
2018-07-30 13:30:00,13.23,13.26,13.2,13.25,38758.0,13.23,13.26,13.2,13.25,38758.0
2018-07-30 14:00:00,13.26,13.27,13.21,13.23,34581.0,13.26,13.27,13.21,13.23,34581.0
2018-07-30 14:30:00,13.23,13.25,13.22,13.24,37372.0,13.23,13.25,13.22,13.24,37372.0
2018-07-30 15:00:00,13.24,13.24,13.18,13.18,89006.0,13.24,13.24,13.18,13.18,89006.0
2018-07-30 15:30:00,13.18,13.2,13.12,13.13,274585.0,13.18,13.2,13.12,13.13,274585.0
2018-07-31 09:30:00,12.64,12.75,12.2,12.23,313435.0,12.64,12.75,12.2,12.23,313435.0
2018-07-31 10:00:00,12.25,12.29,12.15,12.21,123539.0,12.25,12.29,12.15,12.21,123539.0
2018-07-31 10:30:00,12.22,12.31,12.18,12.2,141983.0,12.22,12.31,12.18,12.2,141983.0
2018-07-31 11:00:00,12.19,12.41,12.18,12.31,126752.0,12.19,12.41,12.18,12.31,126752.0
2018-07-31 11:30:00,12.31,12.32,12.2,12.21,153176.0,12.31,12.32,12.2,12.21,153176.0
2018-07-31 12:00:00,12.21,12.21,12.06,12.12,133301.0,12.21,12.21,12.06,12.12,133301.0
2018-07-31 12:30:00,12.11,12.11,11.95,12.0,164166.0,12.11,12.11,11.95,12.0,164166.0
2018-07-31 13:00:00,12.0,12.02,11.97,11.99,85966.0,12.0,12.02,11.97,11.99,85966.0
2018-07-31 13:30:00,11.98,12.1,11.98,12.07,76340.0,11.98,12.1,11.98,12.07,76340.0
2018-07-31 14:00:00,12.08,12.19,12.05,12.17,109239.0,12.08,12.19,12.05,12.17,109239.0
2018-07-31 14:30:00,12.18,12.21,12.13,12.16,118007.0,12.18,12.21,12.13,12.16,118007.0
2018-07-31 15:00:00,12.16,12.28,12.16,12.26,206860.0,12.16,12.28,12.16,12.26,206860.0
2018-07-31 15:30:00,12.26,12.41,12.24,12.35,473418.0,12.26,12.41,12.24,12.35,473418.0
2018-08-01 09:30:00,12.3,12.44,12.16,12.36,106840.0,12.3,12.44,12.16,12.36,106840.0
2018-08-01 10:00:00,12.36,12.45,12.36,12.45,64054.0,12.36,12.45,12.36,12.45,64054.0
2018-08-01 10:30:00,12.45,12.46,12.4,12.46,44716.0,12.45,12.46,12.4,12.46,44716.0
2018-08-01 11:00:00,12.46,12.56,12.45,12.53,58801.0,12.46,12.56,12.45,12.53,58801.0
2018-08-01 11:30:00,12.52,12.54,12.45,12.48,39285.0,12.52,12.54,12.45,12.48,39285.0
2018-08-01 12:00:00,12.48,12.51,12.45,12.51,31514.0,12.48,12.51,12.45,12.51,31514.0
2018-08-01 12:30:00,12.5,12.52,12.49,12.51,34162.0,12.5,12.52,12.49,12.51,34162.0
2018-08-01 13:00:00,12.5,12.51,12.45,12.47,54874.0,12.5,12.51,12.45,12.47,54874.0
2018-08-01 13:30:00,12.47,12.51,12.46,12.5,32714.0,12.47,12.51,12.46,12.5,32714.0
2018-08-01 14:00:00,12.49,12.5,12.43,12.45,42541.0,12.49,12.5,12.43,12.45,42541.0
2018-08-01 14:30:00,12.46,12.46,12.41,12.45,47674.0,12.46,12.46,12.41,12.45,47674.0
2018-08-01 15:00:00,12.45,12.45,12.41,12.41,51505.0,12.45,12.45,12.41,12.41,51505.0
2018-08-01 15:30:00,12.42,12.48,12.41,12.45,148930.0,12.42,12.48,12.41,12.45,148930.0
2018-08-02 09:30:00,12.41,12.59,12.41,12.53,54666.0,12.41,12.59,12.41,12.53,54666.0
2018-08-02 10:00:00,12.54,12.61,12.53,12.61,30866.0,12.54,12.61,12.53,12.61,30866.0
2018-08-02 10:30:00,12.61,12.63,12.59,12.59,31349.0,12.61,12.63,12.59,12.59,31349.0
2018-08-02 11:00:00,12.6,12.67,12.59,12.66,34880.0,12.6,12.67,12.59,12.66,34880.0
2018-08-02 11:30:00,12.66,12.7,12.64,12.69,33938.0,12.66,12.7,12.64,12.69,33938.0
2018-08-02 12:00:00,12.7,12.7,12.66,12.67,38610.0,12.7,12.7,12.66,12.67,38610.0
2018-08-02 12:30:00,12.68,12.68,12.65,12.66,20265.0,12.68,12.68,12.65,12.66,20265.0
2018-08-02 13:00:00,12.66,12.73,12.65,12.7,46048.0,12.66,12.73,12.65,12.7,46048.0
2018-08-02 13:30:00,12.71,12.74,12.7,12.74,29485.0,12.71,12.74,12.7,12.74,29485.0
2018-08-02 14:00:00,12.74,12.74,12.68,12.69,31967.0,12.74,12.74,12.68,12.69,31967.0
2018-08-02 14:30:00,12.69,12.69,12.66,12.69,41034.0,12.69,12.69,12.66,12.69,41034.0
2018-08-02 15:00:00,12.69,12.69,12.65,12.66,32718.0,12.69,12.69,12.65,12.66,32718.0
2018-08-02 15:30:00,12.65,12.66,12.61,12.61,288301.0,12.65,12.66,12.61,12.61,288301.0
2018-08-03 09:30:00,12.39,12.65,12.22,12.58,44142.0,12.39,12.65,12.22,12.58,44142.0
2018-08-03 10:00:00,12.57,12.63,12.57,12.62,43626.0,12.57,12.63,12.57,12.62,43626.0
2018-08-03 10:30:00,12.63,12.63,12.56,12.58,36492.0,12.63,12.63,12.56,12.58,36492.0
2018-08-03 11:00:00,12.59,12.59,12.54,12.54,29778.0,12.59,12.59,12.54,12.54,29778.0
2018-08-03 11:30:00,12.54,12.55,12.53,12.53,20557.0,12.54,12.55,12.53,12.53,20557.0
2018-08-03 12:00:00,12.54,12.54,12.53,12.54,17664.0,12.54,12.54,12.53,12.54,17664.0
2018-08-03 12:30:00,12.53,12.54,12.51,12.51,20432.0,12.53,12.54,12.51,12.51,20432.0
2018-08-03 13:00:00,12.52,12.59,12.51,12.58,45133.0,12.52,12.59,12.51,12.58,45133.0
2018-08-03 13:30:00,12.59,12.59,12.55,12.55,29697.0,12.59,12.59,12.55,12.55,29697.0
2018-08-03 14:00:00,12.56,12.57,12.55,12.56,28335.0,12.56,12.57,12.55,12.56,28335.0
2018-08-03 14:30:00,12.56,12.57,12.55,12.56,34184.0,12.56,12.57,12.55,12.56,34184.0
2018-08-03 15:00:00,12.57,12.57,12.54,12.56,63036.0,12.57,12.57,12.54,12.56,63036.0
2018-08-03 15:30:00,12.55,12.56,12.52,12.53,216740.0,12.55,12.56,12.52,12.53,216740.0
2018-08-06 09:30:00,12.55,12.6,12.49,12.6,80666.0,12.55,12.6,12.49,12.6,80666.0
2018-08-06 10:00:00,12.6,12.65,12.59,12.6,175320.0,12.6,12.65,12.59,12.6,175320.0
2018-08-06 10:30:00,12.6,12.62,12.59,12.6,37310.0,12.6,12.62,12.59,12.6,37310.0
2018-08-06 11:00:00,12.6,12.62,12.59,12.61,62344.0,12.6,12.62,12.59,12.61,62344.0
2018-08-06 11:30:00,12.6,12.66,12.6,12.66,59158.0,12.6,12.66,12.6,12.66,59158.0
2018-08-06 12:00:00,12.66,12.66,12.63,12.64,53554.0,12.66,12.66,12.63,12.64,53554.0
2018-08-06 12:30:00,12.65,12.66,12.63,12.65,35159.0,12.65,12.66,12.63,12.65,35159.0
2018-08-06 13:00:00,12.65,12.65,12.64,12.64,42958.0,12.65,12.65,12.64,12.64,42958.0
2018-08-06 13:30:00,12.65,12.65,12.64,12.65,15978.0,12.65,12.65,12.64,12.65,15978.0
2018-08-06 14:00:00,12.65,12.65,12.62,12.63,41693.0,12.65,12.65,12.62,12.63,41693.0
2018-08-06 14:30:00,12.63,12.63,12.62,12.63,22417.0,12.63,12.63,12.62,12.63,22417.0
2018-08-06 15:00:00,12.63,12.63,12.57,12.59,93674.0,12.63,12.63,12.57,12.59,93674.0
2018-08-06 15:30:00,12.59,12.61,12.57,12.59,162263.0,12.59,12.61,12.57,12.59,162263.0
2018-08-07 09:30:00,12.66,12.82,12.66,12.8,44333.0,12.66,12.82,12.66,12.8,44333.0
2018-08-07 10:00:00,12.8,12.82,12.76,12.77,47124.0,12.8,12.82,12.76,12.77,47124.0
2018-08-07 10:30:00,12.77,12.77,12.73,12.75,40530.0,12.77,12.77,12.73,12.75,40530.0
2018-08-07 11:00:00,12.75,12.76,12.73,12.76,69294.0,12.75,12.76,12.73,12.76,69294.0
2018-08-07 11:30:00,12.76,12.76,12.74,12.75,19698.0,12.76,12.76,12.74,12.75,19698.0
2018-08-07 12:00:00,12.75,12.76,12.74,12.74,43993.0,12.75,12.76,12.74,12.74,43993.0
2018-08-07 12:30:00,12.74,12.75,12.7,12.74,36321.0,12.74,12.75,12.7,12.74,36321.0
2018-08-07 13:00:00,12.73,12.74,12.72,12.73,21544.0,12.73,12.74,12.72,12.73,21544.0
2018-08-07 13:30:00,12.73,12.73,12.7,12.71,26767.0,12.73,12.73,12.7,12.71,26767.0
2018-08-07 14:00:00,12.71,12.71,12.68,12.7,34384.0,12.71,12.71,12.68,12.7,34384.0
2018-08-07 14:30:00,12.7,12.7,12.64,12.68,54753.0,12.7,12.7,12.64,12.68,54753.0
2018-08-07 15:00:00,12.68,12.71,12.66,12.69,35053.0,12.68,12.71,12.66,12.69,35053.0
2018-08-07 15:30:00,12.69,12.71,12.68,12.69,119325.0,12.69,12.71,12.68,12.69,119325.0
2018-08-08 09:30:00,12.71,12.77,12.69,12.7,80013.0,12.71,12.77,12.69,12.7,80013.0
2018-08-08 10:00:00,12.71,12.71,12.67,12.71,62850.0,12.71,12.71,12.67,12.71,62850.0
2018-08-08 10:30:00,12.7,12.73,12.69,12.73,58080.0,12.7,12.73,12.69,12.73,58080.0
2018-08-08 11:00:00,12.73,12.78,12.71,12.78,77116.0,12.73,12.78,12.71,12.78,77116.0
2018-08-08 11:30:00,12.78,12.81,12.76,12.78,98374.0,12.78,12.81,12.76,12.78,98374.0
2018-08-08 12:00:00,12.79,12.79,12.76,12.77,68523.0,12.79,12.79,12.76,12.77,68523.0
2018-08-08 12:30:00,12.78,12.79,12.77,12.78,93439.0,12.78,12.79,12.77,12.78,93439.0
2018-08-08 13:00:00,12.77,12.79,12.76,12.77,96353.0,12.77,12.79,12.76,12.77,96353.0
2018-08-08 13:30:00,12.78,12.79,12.75,12.77,84427.0,12.78,12.79,12.75,12.77,84427.0
2018-08-08 14:00:00,12.77,12.79,12.76,12.79,66424.0,12.77,12.79,12.76,12.79,66424.0
2018-08-08 14:30:00,12.79,12.79,12.74,12.76,42232.0,12.79,12.79,12.74,12.76,42232.0
2018-08-08 15:00:00,12.76,12.76,12.75,12.76,32485.0,12.76,12.76,12.75,12.76,32485.0
2018-08-08 15:30:00,12.76,12.76,12.74,12.75,164234.0,12.76,12.76,12.74,12.75,164234.0
2018-08-09 09:30:00,12.75,12.79,12.68,12.78,38868.0,12.75,12.79,12.68,12.78,38868.0
2018-08-09 10:00:00,12.78,12.79,12.77,12.79,23047.0,12.78,12.79,12.77,12.79,23047.0
2018-08-09 10:30:00,12.78,12.79,12.75,12.76,32628.0,12.78,12.79,12.75,12.76,32628.0
2018-08-09 11:00:00,12.75,12.76,12.69,12.69,49219.0,12.75,12.76,12.69,12.69,49219.0
2018-08-09 11:30:00,12.69,12.72,12.67,12.68,39889.0,12.69,12.72,12.67,12.68,39889.0
2018-08-09 12:00:00,12.68,12.71,12.65,12.68,29504.0,12.68,12.71,12.65,12.68,29504.0
2018-08-09 12:30:00,12.69,12.71,12.68,12.71,19628.0,12.69,12.71,12.68,12.71,19628.0
2018-08-09 13:00:00,12.71,12.71,12.68,12.71,17584.0,12.71,12.71,12.68,12.71,17584.0
2018-08-09 13:30:00,12.71,12.71,12.7,12.71,15512.0,12.71,12.71,12.7,12.71,15512.0
2018-08-09 14:00:00,12.71,12.71,12.69,12.7,24631.0,12.71,12.71,12.69,12.7,24631.0
2018-08-09 14:30:00,12.7,12.7,12.66,12.68,43659.0,12.7,12.7,12.66,12.68,43659.0
2018-08-09 15:00:00,12.67,12.68,12.64,12.65,32085.0,12.67,12.68,12.64,12.65,32085.0
2018-08-09 15:30:00,12.65,12.66,12.63,12.64,145023.0,12.65,12.66,12.63,12.64,145023.0
2018-08-10 09:30:00,12.62,12.65,12.53,12.6,61945.0,12.62,12.65,12.53,12.6,61945.0
2018-08-10 10:00:00,12.6,12.66,12.6,12.65,66414.0,12.6,12.66,12.6,12.65,66414.0
2018-08-10 10:30:00,12.65,12.67,12.64,12.67,36398.0,12.65,12.67,12.64,12.67,36398.0
2018-08-10 11:00:00,12.67,12.69,12.59,12.61,48148.0,12.67,12.69,12.59,12.61,48148.0
2018-08-10 11:30:00,12.6,12.65,12.6,12.63,60799.0,12.6,12.65,12.6,12.63,60799.0
2018-08-10 12:00:00,12.62,12.63,12.6,12.61,17137.0,12.62,12.63,12.6,12.61,17137.0
2018-08-10 12:30:00,12.61,12.63,12.61,12.62,20828.0,12.61,12.63,12.61,12.62,20828.0
2018-08-10 13:00:00,12.62,12.63,12.6,12.61,28056.0,12.62,12.63,12.6,12.61,28056.0
2018-08-10 13:30:00,12.61,12.61,12.56,12.58,33745.0,12.61,12.61,12.56,12.58,33745.0
2018-08-10 14:00:00,12.59,12.59,12.54,12.55,38997.0,12.59,12.59,12.54,12.55,38997.0
2018-08-10 14:30:00,12.54,12.59,12.54,12.59,23283.0,12.54,12.59,12.54,12.59,23283.0
2018-08-10 15:00:00,12.59,12.63,12.58,12.62,48467.0,12.59,12.63,12.58,12.62,48467.0
2018-08-10 15:30:00,12.62,12.64,12.58,12.59,202636.0,12.62,12.64,12.58,12.59,202636.0
2018-08-13 09:30:00,12.59,12.61,12.57,12.58,16920.0,12.59,12.61,12.57,12.58,16920.0
2018-08-13 10:00:00,12.58,12.58,12.49,12.5,39361.0,12.58,12.58,12.49,12.5,39361.0
2018-08-13 10:30:00,12.5,12.52,12.45,12.48,48512.0,12.5,12.52,12.45,12.48,48512.0
2018-08-13 11:00:00,12.47,12.48,12.46,12.47,12623.0,12.47,12.48,12.46,12.47,12623.0
2018-08-13 11:30:00,12.46,12.5,12.44,12.44,19915.0,12.46,12.5,12.44,12.44,19915.0
2018-08-13 12:00:00,12.44,12.45,12.4,12.4,20654.0,12.44,12.45,12.4,12.4,20654.0
2018-08-13 12:30:00,12.4,12.43,12.39,12.41,37666.0,12.4,12.43,12.39,12.41,37666.0
2018-08-13 13:00:00,12.42,12.42,12.38,12.38,22499.0,12.42,12.42,12.38,12.38,22499.0
2018-08-13 13:30:00,12.38,12.4,12.34,12.35,24237.0,12.38,12.4,12.34,12.35,24237.0
2018-08-13 14:00:00,12.35,12.42,12.34,12.41,33899.0,12.35,12.42,12.34,12.41,33899.0
2018-08-13 14:30:00,12.41,12.42,12.39,12.41,22860.0,12.41,12.42,12.39,12.41,22860.0
2018-08-13 15:00:00,12.4,12.43,12.39,12.4,20629.0,12.4,12.43,12.39,12.4,20629.0
2018-08-13 15:30:00,12.41,12.44,12.35,12.37,150042.0,12.41,12.44,12.35,12.37,150042.0
2018-08-14 09:30:00,12.37,12.4,12.26,12.26,30459.0,12.37,12.4,12.26,12.26,30459.0
2018-08-14 10:00:00,12.26,12.26,12.23,12.24,19458.0,12.26,12.26,12.23,12.24,19458.0
2018-08-14 10:30:00,12.24,12.3,12.23,12.28,19611.0,12.24,12.3,12.23,12.28,19611.0
2018-08-14 11:00:00,12.28,12.29,12.2,12.21,45352.0,12.28,12.29,12.2,12.21,45352.0
2018-08-14 11:30:00,12.2,12.21,12.17,12.17,20030.0,12.2,12.21,12.17,12.17,20030.0
2018-08-14 12:00:00,12.17,12.19,12.1,12.15,44501.0,12.17,12.19,12.1,12.15,44501.0
2018-08-14 12:30:00,12.15,12.16,12.11,12.11,29541.0,12.15,12.16,12.11,12.11,29541.0
2018-08-14 13:00:00,12.11,12.13,12.05,12.08,56751.0,12.11,12.13,12.05,12.08,56751.0
2018-08-14 13:30:00,12.08,12.09,12.01,12.06,48146.0,12.08,12.09,12.01,12.06,48146.0
2018-08-14 14:00:00,12.06,12.07,12.02,12.04,41061.0,12.06,12.07,12.02,12.04,41061.0
2018-08-14 14:30:00,12.05,12.07,12.04,12.06,39872.0,12.05,12.07,12.04,12.06,39872.0
2018-08-14 15:00:00,12.06,12.07,12.01,12.01,65360.0,12.06,12.07,12.01,12.01,65360.0
2018-08-14 15:30:00,12.01,12.02,11.96,11.96,231767.0,12.01,12.02,11.96,11.96,231767.0
2018-08-15 09:30:00,11.98,12.02,11.89,11.89,61726.0,11.98,12.02,11.89,11.89,61726.0
2018-08-15 10:00:00,11.88,11.89,11.81,11.81,40743.0,11.88,11.89,11.81,11.81,40743.0
2018-08-15 10:30:00,11.82,11.85,11.78,11.83,79854.0,11.82,11.85,11.78,11.83,79854.0
2018-08-15 11:00:00,11.84,11.86,11.8,11.84,67091.0,11.84,11.86,11.8,11.84,67091.0
2018-08-15 11:30:00,11.84,11.86,11.81,11.82,22031.0,11.84,11.86,11.81,11.82,22031.0
2018-08-15 12:00:00,11.81,11.88,11.8,11.84,47018.0,11.81,11.88,11.8,11.84,47018.0
2018-08-15 12:30:00,11.85,11.87,11.84,11.85,41361.0,11.85,11.87,11.84,11.85,41361.0
2018-08-15 13:00:00,11.85,11.85,11.82,11.83,42698.0,11.85,11.85,11.82,11.83,42698.0
2018-08-15 13:30:00,11.83,11.88,11.82,11.85,223101.0,11.83,11.88,11.82,11.85,223101.0
2018-08-15 14:00:00,11.85,11.88,11.84,11.88,32624.0,11.85,11.88,11.84,11.88,32624.0
2018-08-15 14:30:00,11.87,11.88,11.85,11.86,57978.0,11.87,11.88,11.85,11.86,57978.0
2018-08-15 15:00:00,11.86,11.86,11.83,11.83,62026.0,11.86,11.86,11.83,11.83,62026.0
2018-08-15 15:30:00,11.83,11.86,11.83,11.85,131354.0,11.83,11.86,11.83,11.85,131354.0
2018-08-16 09:30:00,11.9,11.94,11.79,11.84,28133.0,11.9,11.94,11.79,11.84,28133.0
2018-08-16 10:00:00,11.85,11.88,11.84,11.88,138793.0,11.85,11.88,11.84,11.88,138793.0
2018-08-16 10:30:00,11.88,11.88,11.85,11.85,25840.0,11.88,11.88,11.85,11.85,25840.0
2018-08-16 11:00:00,11.85,11.87,11.84,11.85,30792.0,11.85,11.87,11.84,11.85,30792.0
2018-08-16 11:30:00,11.86,11.86,11.77,11.8,102581.0,11.86,11.86,11.77,11.8,102581.0
2018-08-16 12:00:00,11.81,11.86,11.8,11.85,13152.0,11.81,11.86,11.8,11.85,13152.0
2018-08-16 12:30:00,11.85,11.85,11.82,11.83,14496.0,11.85,11.85,11.82,11.83,14496.0
2018-08-16 13:00:00,11.84,11.85,11.83,11.83,13857.0,11.84,11.85,11.83,11.83,13857.0
2018-08-16 13:30:00,11.84,11.84,11.79,11.79,26194.0,11.84,11.84,11.79,11.79,26194.0
2018-08-16 14:00:00,11.79,11.8,11.77,11.78,22204.0,11.79,11.8,11.77,11.78,22204.0
2018-08-16 14:30:00,11.77,11.79,11.76,11.77,20263.0,11.77,11.79,11.76,11.77,20263.0
2018-08-16 15:00:00,11.77,11.78,11.75,11.75,17450.0,11.77,11.78,11.75,11.75,17450.0
2018-08-16 15:30:00,11.76,11.76,11.73,11.76,160785.0,11.76,11.76,11.73,11.76,160785.0
2018-08-17 09:30:00,11.68,11.68,11.5,11.61,166102.0,11.68,11.68,11.5,11.61,166102.0
2018-08-17 10:00:00,11.61,11.62,11.58,11.58,32312.0,11.61,11.62,11.58,11.58,32312.0
2018-08-17 10:30:00,11.59,11.61,11.57,11.58,14588.0,11.59,11.61,11.57,11.58,14588.0
2018-08-17 11:00:00,11.57,11.61,11.57,11.6,13620.0,11.57,11.61,11.57,11.6,13620.0
2018-08-17 11:30:00,11.61,11.68,11.6,11.67,25418.0,11.61,11.68,11.6,11.67,25418.0
2018-08-17 12:00:00,11.68,11.68,11.65,11.67,13457.0,11.68,11.68,11.65,11.67,13457.0
2018-08-17 12:30:00,11.67,11.68,11.65,11.68,8590.0,11.67,11.68,11.65,11.68,8590.0
2018-08-17 13:00:00,11.68,11.68,11.64,11.65,36552.0,11.68,11.68,11.64,11.65,36552.0
2018-08-17 13:30:00,11.65,11.65,11.61,11.63,22625.0,11.65,11.65,11.61,11.63,22625.0
2018-08-17 14:00:00,11.63,11.68,11.62,11.67,32455.0,11.63,11.68,11.62,11.67,32455.0
2018-08-17 14:30:00,11.68,11.68,11.65,11.66,19673.0,11.68,11.68,11.65,11.66,19673.0
2018-08-17 15:00:00,11.67,11.67,11.64,11.65,38901.0,11.67,11.67,11.64,11.65,38901.0
2018-08-17 15:30:00,11.65,11.67,11.64,11.67,100158.0,11.65,11.67,11.64,11.67,100158.0
2018-08-20 09:30:00,11.68,11.68,11.61,11.62,23949.0,11.68,11.68,11.61,11.62,23949.0
2018-08-20 10:00:00,11.62,11.63,11.54,11.59,45663.0,11.62,11.63,11.54,11.59,45663.0
2018-08-20 10:30:00,11.59,11.6,11.55,11.57,72201.0,11.59,11.6,11.55,11.57,72201.0
2018-08-20 11:00:00,11.57,11.58,11.56,11.58,17591.0,11.57,11.58,11.56,11.58,17591.0
2018-08-20 11:30:00,11.58,11.61,11.58,11.6,18593.0,11.58,11.61,11.58,11.6,18593.0
2018-08-20 12:00:00,11.6,11.63,11.6,11.62,74511.0,11.6,11.63,11.6,11.62,74511.0
2018-08-20 12:30:00,11.62,11.63,11.61,11.62,32090.0,11.62,11.63,11.61,11.62,32090.0
2018-08-20 13:00:00,11.63,11.64,11.62,11.63,21502.0,11.63,11.64,11.62,11.63,21502.0
2018-08-20 13:30:00,11.63,11.67,11.63,11.67,18871.0,11.63,11.67,11.63,11.67,18871.0
2018-08-20 14:00:00,11.67,11.69,11.66,11.68,7176.0,11.67,11.69,11.66,11.68,7176.0
2018-08-20 14:30:00,11.68,11.68,11.66,11.67,4878.0,11.68,11.68,11.66,11.67,4878.0
2018-08-20 15:00:00,11.67,11.67,11.63,11.64,18299.0,11.67,11.67,11.63,11.64,18299.0
2018-08-20 15:30:00,11.63,11.64,11.63,11.63,73027.0,11.63,11.64,11.63,11.63,73027.0
2018-08-21 09:30:00,11.68,11.78,11.68,11.76,20049.0,11.68,11.78,11.68,11.76,20049.0
2018-08-21 10:00:00,11.77,11.82,11.77,11.8,13200.0,11.77,11.82,11.77,11.8,13200.0
2018-08-21 10:30:00,11.8,11.82,11.8,11.82,5400.0,11.8,11.82,11.8,11.82,5400.0
2018-08-21 11:00:00,11.81,11.83,11.8,11.83,10163.0,11.81,11.83,11.8,11.83,10163.0
2018-08-21 11:30:00,11.83,11.87,11.82,11.87,18614.0,11.83,11.87,11.82,11.87,18614.0
2018-08-21 12:00:00,11.87,11.9,11.87,11.88,14800.0,11.87,11.9,11.87,11.88,14800.0
2018-08-21 12:30:00,11.87,11.9,11.87,11.9,11346.0,11.87,11.9,11.87,11.9,11346.0
2018-08-21 13:00:00,11.89,11.89,11.83,11.85,27583.0,11.89,11.89,11.83,11.85,27583.0
2018-08-21 13:30:00,11.85,11.86,11.84,11.84,11300.0,11.85,11.86,11.84,11.84,11300.0
2018-08-21 14:00:00,11.85,11.86,11.84,11.86,14704.0,11.85,11.86,11.84,11.86,14704.0
2018-08-21 14:30:00,11.85,11.85,11.83,11.85,23200.0,11.85,11.85,11.83,11.85,23200.0
2018-08-21 15:00:00,11.85,11.85,11.82,11.82,18808.0,11.85,11.85,11.82,11.82,18808.0
2018-08-21 15:30:00,11.82,11.83,11.8,11.82,65557.0,11.82,11.83,11.8,11.82,65557.0
2018-08-22 09:30:00,11.78,11.8,11.71,11.73,19918.0,11.78,11.8,11.71,11.73,19918.0
2018-08-22 10:00:00,11.72,11.75,11.71,11.72,20196.0,11.72,11.75,11.71,11.72,20196.0
2018-08-22 10:30:00,11.72,11.79,11.71,11.77,21780.0,11.72,11.79,11.71,11.77,21780.0
2018-08-22 11:00:00,11.76,11.8,11.76,11.8,11000.0,11.76,11.8,11.76,11.8,11000.0
2018-08-22 11:30:00,11.8,11.82,11.79,11.81,23276.0,11.8,11.82,11.79,11.81,23276.0
2018-08-22 12:00:00,11.81,11.81,11.79,11.8,12556.0,11.81,11.81,11.79,11.8,12556.0
2018-08-22 12:30:00,11.79,11.81,11.78,11.79,13610.0,11.79,11.81,11.78,11.79,13610.0
2018-08-22 13:00:00,11.8,11.8,11.79,11.79,2544.0,11.8,11.8,11.79,11.79,2544.0
2018-08-22 13:30:00,11.8,11.81,11.79,11.8,14405.0,11.8,11.81,11.79,11.8,14405.0
2018-08-22 14:00:00,11.8,11.82,11.79,11.82,21166.0,11.8,11.82,11.79,11.82,21166.0
2018-08-22 14:30:00,11.81,11.82,11.81,11.82,15222.0,11.81,11.82,11.81,11.82,15222.0
2018-08-22 15:00:00,11.82,11.82,11.79,11.79,21736.0,11.82,11.82,11.79,11.79,21736.0
2018-08-22 15:30:00,11.8,11.81,11.79,11.81,82434.0,11.8,11.81,11.79,11.81,82434.0
2018-08-23 09:30:00,11.82,11.84,11.8,11.81,12666.0,11.82,11.84,11.8,11.81,12666.0
2018-08-23 10:00:00,11.82,11.84,11.82,11.84,12620.0,11.82,11.84,11.82,11.84,12620.0
2018-08-23 10:30:00,11.83,11.84,11.79,11.82,38718.0,11.83,11.84,11.79,11.82,38718.0
2018-08-23 11:00:00,11.82,11.83,11.78,11.78,25190.0,11.82,11.83,11.78,11.78,25190.0
2018-08-23 11:30:00,11.78,11.78,11.74,11.74,10744.0,11.78,11.78,11.74,11.74,10744.0
2018-08-23 12:00:00,11.75,11.78,11.75,11.77,9103.0,11.75,11.78,11.75,11.77,9103.0
2018-08-23 12:30:00,11.77,11.79,11.76,11.76,8800.0,11.77,11.79,11.76,11.76,8800.0
2018-08-23 13:00:00,11.76,11.77,11.73,11.73,9243.0,11.76,11.77,11.73,11.73,9243.0
2018-08-23 13:30:00,11.74,11.74,11.72,11.73,8507.0,11.74,11.74,11.72,11.73,8507.0
2018-08-23 14:00:00,11.72,11.76,11.72,11.73,8105.0,11.72,11.76,11.72,11.73,8105.0
2018-08-23 14:30:00,11.74,11.75,11.73,11.73,9861.0,11.74,11.75,11.73,11.73,9861.0
2018-08-23 15:00:00,11.74,11.75,11.73,11.75,11965.0,11.74,11.75,11.73,11.75,11965.0
2018-08-23 15:30:00,11.75,11.75,11.7,11.72,138533.0,11.75,11.75,11.7,11.72,138533.0
2018-08-24 09:30:00,11.73,11.81,11.73,11.78,25203.0,11.73,11.81,11.73,11.78,25203.0
2018-08-24 10:00:00,11.79,11.84,11.79,11.84,39200.0,11.79,11.84,11.79,11.84,39200.0
2018-08-24 10:30:00,11.85,11.87,11.83,11.86,53056.0,11.85,11.87,11.83,11.86,53056.0
2018-08-24 11:00:00,11.86,11.87,11.85,11.85,10900.0,11.86,11.87,11.85,11.85,10900.0
2018-08-24 11:30:00,11.85,11.85,11.82,11.83,6970.0,11.85,11.85,11.82,11.83,6970.0
2018-08-24 12:00:00,11.82,11.84,11.82,11.84,5386.0,11.82,11.84,11.82,11.84,5386.0
2018-08-24 12:30:00,11.84,11.86,11.82,11.86,32398.0,11.84,11.86,11.82,11.86,32398.0
2018-08-24 13:00:00,11.85,11.87,11.84,11.87,36748.0,11.85,11.87,11.84,11.87,36748.0
2018-08-24 13:30:00,11.87,11.89,11.87,11.89,17300.0,11.87,11.89,11.87,11.89,17300.0
2018-08-24 14:00:00,11.88,11.9,11.86,11.89,25314.0,11.88,11.9,11.86,11.89,25314.0
2018-08-24 14:30:00,11.89,11.9,11.88,11.89,19567.0,11.89,11.9,11.88,11.89,19567.0
2018-08-24 15:00:00,11.89,11.91,11.88,11.9,22333.0,11.89,11.91,11.88,11.9,22333.0
2018-08-24 15:30:00,11.91,11.92,11.89,11.92,180208.0,11.91,11.92,11.89,11.92,180208.0
2018-08-27 09:30:00,11.98,12.03,11.94,12.03,42354.0,11.98,12.03,11.94,12.03,42354.0
2018-08-27 10:00:00,12.04,12.14,12.03,12.14,32353.0,12.04,12.14,12.03,12.14,32353.0
2018-08-27 10:30:00,12.13,12.14,12.06,12.08,33075.0,12.13,12.14,12.06,12.08,33075.0
2018-08-27 11:00:00,12.09,12.11,12.03,12.08,61839.0,12.09,12.11,12.03,12.08,61839.0
2018-08-27 11:30:00,12.07,12.08,12.06,12.08,12116.0,12.07,12.08,12.06,12.08,12116.0
2018-08-27 12:00:00,12.07,12.08,12.03,12.03,11662.0,12.07,12.08,12.03,12.03,11662.0
2018-08-27 12:30:00,12.03,12.04,12.03,12.03,8400.0,12.03,12.04,12.03,12.03,8400.0
2018-08-27 13:00:00,12.03,12.05,12.02,12.02,25937.0,12.03,12.05,12.02,12.02,25937.0
2018-08-27 13:30:00,12.02,12.05,12.02,12.05,22966.0,12.02,12.05,12.02,12.05,22966.0
2018-08-27 14:00:00,12.04,12.05,12.03,12.04,44471.0,12.04,12.05,12.03,12.04,44471.0
2018-08-27 14:30:00,12.03,12.04,12.03,12.04,16598.0,12.03,12.04,12.03,12.04,16598.0
2018-08-27 15:00:00,12.03,12.05,12.03,12.04,28619.0,12.03,12.05,12.03,12.04,28619.0
2018-08-27 15:30:00,12.04,12.04,12.0,12.01,86288.0,12.04,12.04,12.0,12.01,86288.0
2018-08-28 09:30:00,12.01,12.05,11.94,11.99,27153.0,12.01,12.05,11.94,11.99,27153.0
2018-08-28 10:00:00,11.98,12.01,11.98,11.99,8415.0,11.98,12.01,11.98,11.99,8415.0
2018-08-28 10:30:00,11.98,12.02,11.98,12.02,24303.0,11.98,12.02,11.98,12.02,24303.0
2018-08-28 11:00:00,12.01,12.04,12.01,12.03,16556.0,12.01,12.04,12.01,12.03,16556.0
2018-08-28 11:30:00,12.03,12.03,11.96,11.97,28609.0,12.03,12.03,11.96,11.97,28609.0
2018-08-28 12:00:00,11.96,12.0,11.96,11.98,11300.0,11.96,12.0,11.96,11.98,11300.0
2018-08-28 12:30:00,11.98,11.98,11.97,11.97,5622.0,11.98,11.98,11.97,11.97,5622.0
2018-08-28 13:00:00,11.97,12.0,11.97,11.99,14577.0,11.97,12.0,11.97,11.99,14577.0
2018-08-28 13:30:00,11.99,12.01,11.98,12.01,32700.0,11.99,12.01,11.98,12.01,32700.0
2018-08-28 14:00:00,12.01,12.04,12.0,12.04,27586.0,12.01,12.04,12.0,12.04,27586.0
2018-08-28 14:30:00,12.04,12.05,12.03,12.05,12255.0,12.04,12.05,12.03,12.05,12255.0
2018-08-28 15:00:00,12.05,12.05,12.04,12.05,17653.0,12.05,12.05,12.04,12.05,17653.0
2018-08-28 15:30:00,12.04,12.05,12.04,12.05,93335.0,12.04,12.05,12.04,12.05,93335.0
2018-08-29 09:30:00,12.05,12.09,12.03,12.04,40037.0,12.05,12.09,12.03,12.04,40037.0
2018-08-29 10:00:00,12.04,12.09,12.02,12.09,33760.0,12.04,12.09,12.02,12.09,33760.0
2018-08-29 10:30:00,12.1,12.11,12.09,12.11,7530.0,12.1,12.11,12.09,12.11,7530.0
2018-08-29 11:00:00,12.11,12.12,12.08,12.09,22652.0,12.11,12.12,12.08,12.09,22652.0
2018-08-29 11:30:00,12.1,12.14,12.09,12.13,25650.0,12.1,12.14,12.09,12.13,25650.0
2018-08-29 12:00:00,12.13,12.16,12.13,12.16,27860.0,12.13,12.16,12.13,12.16,27860.0
2018-08-29 12:30:00,12.16,12.16,12.14,12.14,15908.0,12.16,12.16,12.14,12.14,15908.0
2018-08-29 13:00:00,12.15,12.15,12.12,12.12,8097.0,12.15,12.15,12.12,12.12,8097.0
2018-08-29 13:30:00,12.13,12.13,12.1,12.12,11835.0,12.13,12.13,12.1,12.12,11835.0
2018-08-29 14:00:00,12.12,12.12,12.06,12.06,20456.0,12.12,12.12,12.06,12.06,20456.0
2018-08-29 14:30:00,12.05,12.06,12.03,12.05,28163.0,12.05,12.06,12.03,12.05,28163.0
2018-08-29 15:00:00,12.05,12.06,12.04,12.05,12942.0,12.05,12.06,12.04,12.05,12942.0
2018-08-29 15:30:00,12.04,12.07,12.04,12.07,120410.0,12.04,12.07,12.04,12.07,120410.0
2018-08-30 09:30:00,12.02,12.07,12.01,12.03,37626.0,12.02,12.07,12.01,12.03,37626.0
2018-08-30 10:00:00,12.04,12.05,12.0,12.0,32602.0,12.04,12.05,12.0,12.0,32602.0
2018-08-30 10:30:00,12.0,12.04,11.99,12.01,33326.0,12.0,12.04,11.99,12.01,33326.0
2018-08-30 11:00:00,12.02,12.02,11.99,11.99,12371.0,12.02,12.02,11.99,11.99,12371.0
2018-08-30 11:30:00,12.0,12.0,11.96,11.97,13341.0,12.0,12.0,11.96,11.97,13341.0
2018-08-30 12:00:00,11.96,12.04,11.96,12.03,16052.0,11.96,12.04,11.96,12.03,16052.0
2018-08-30 12:30:00,12.03,12.08,12.02,12.08,180507.0,12.03,12.08,12.02,12.08,180507.0
2018-08-30 13:00:00,12.09,12.12,12.09,12.11,11047.0,12.09,12.12,12.09,12.11,11047.0
2018-08-30 13:30:00,12.1,12.11,12.07,12.07,25881.0,12.1,12.11,12.07,12.07,25881.0
2018-08-30 14:00:00,12.07,12.07,11.98,12.01,35068.0,12.07,12.07,11.98,12.01,35068.0
2018-08-30 14:30:00,12.0,12.01,11.95,11.97,14483.0,12.0,12.01,11.95,11.97,14483.0
2018-08-30 15:00:00,11.97,11.97,11.94,11.95,9100.0,11.97,11.97,11.94,11.95,9100.0
2018-08-30 15:30:00,11.94,11.99,11.94,11.99,82104.0,11.94,11.99,11.94,11.99,82104.0
2018-08-31 09:30:00,11.95,12.06,11.91,12.05,27726.0,11.95,12.06,11.91,12.05,27726.0
2018-08-31 10:00:00,12.04,12.06,12.02,12.03,17581.0,12.04,12.06,12.02,12.03,17581.0
2018-08-31 10:30:00,12.03,12.05,12.01,12.04,13234.0,12.03,12.05,12.01,12.04,13234.0
2018-08-31 11:00:00,12.04,12.06,12.03,12.05,14008.0,12.04,12.06,12.03,12.05,14008.0
2018-08-31 11:30:00,12.05,12.06,12.03,12.05,14854.0,12.05,12.06,12.03,12.05,14854.0
2018-08-31 12:00:00,12.05,12.08,12.05,12.07,26974.0,12.05,12.08,12.05,12.07,26974.0
2018-08-31 12:30:00,12.07,12.12,12.07,12.12,61316.0,12.07,12.12,12.07,12.12,61316.0
2018-08-31 13:00:00,12.12,12.13,12.1,12.12,12031.0,12.12,12.13,12.1,12.12,12031.0
2018-08-31 13:30:00,12.12,12.14,12.11,12.13,10018.0,12.12,12.14,12.11,12.13,10018.0
2018-08-31 14:00:00,12.13,12.16,12.1,12.15,32159.0,12.13,12.16,12.1,12.15,32159.0
2018-08-31 14:30:00,12.15,12.2,12.13,12.18,21010.0,12.15,12.2,12.13,12.18,21010.0
2018-08-31 15:00:00,12.18,12.2,12.17,12.18,19468.0,12.18,12.2,12.17,12.18,19468.0
2018-08-31 15:30:00,12.18,12.24,12.17,12.2,139920.0,12.18,12.24,12.17,12.2,139920.0
2018-09-04 09:30:00,12.16,12.17,12.03,12.08,87433.0,12.16,12.17,12.03,12.08,87433.0
2018-09-04 10:00:00,12.09,12.1,12.04,12.04,22029.0,12.09,12.1,12.04,12.04,22029.0
2018-09-04 10:30:00,12.04,12.14,12.04,12.13,12100.0,12.04,12.14,12.04,12.13,12100.0
2018-09-04 11:00:00,12.13,12.13,12.06,12.06,12923.0,12.13,12.13,12.06,12.06,12923.0
2018-09-04 11:30:00,12.06,12.09,12.05,12.05,10259.0,12.06,12.09,12.05,12.05,10259.0
2018-09-04 12:00:00,12.05,12.07,12.03,12.04,14481.0,12.05,12.07,12.03,12.04,14481.0
2018-09-04 12:30:00,12.04,12.1,12.04,12.08,9900.0,12.04,12.1,12.04,12.08,9900.0
2018-09-04 13:00:00,12.09,12.1,12.07,12.07,15088.0,12.09,12.1,12.07,12.07,15088.0
2018-09-04 13:30:00,12.07,12.09,12.06,12.07,24762.0,12.07,12.09,12.06,12.07,24762.0
2018-09-04 14:00:00,12.07,12.07,12.06,12.07,6813.0,12.07,12.07,12.06,12.07,6813.0
2018-09-04 14:30:00,12.06,12.07,12.06,12.06,7200.0,12.06,12.07,12.06,12.06,7200.0
2018-09-04 15:00:00,12.07,12.07,12.05,12.05,15087.0,12.07,12.07,12.05,12.05,15087.0
2018-09-04 15:30:00,12.05,12.06,12.03,12.04,155933.0,12.05,12.06,12.03,12.04,155933.0
2018-09-05 09:30:00,12.0,12.05,11.94,11.96,38688.0,12.0,12.05,11.94,11.96,38688.0
2018-09-05 10:00:00,11.97,11.99,11.93,11.99,33308.0,11.97,11.99,11.93,11.99,33308.0
2018-09-05 10:30:00,11.98,12.0,11.96,11.99,21496.0,11.98,12.0,11.96,11.99,21496.0
2018-09-05 11:00:00,12.0,12.02,11.97,12.0,18102.0,12.0,12.02,11.97,12.0,18102.0
2018-09-05 11:30:00,12.0,12.03,11.98,12.02,12955.0,12.0,12.03,11.98,12.02,12955.0
2018-09-05 12:00:00,12.03,12.05,12.0,12.0,14362.0,12.03,12.05,12.0,12.0,14362.0
2018-09-05 12:30:00,12.01,12.04,12.0,12.0,17626.0,12.01,12.04,12.0,12.0,17626.0
2018-09-05 13:00:00,12.01,12.02,11.98,12.01,8700.0,12.01,12.02,11.98,12.01,8700.0
2018-09-05 13:30:00,12.01,12.03,11.99,12.01,15900.0,12.01,12.03,11.99,12.01,15900.0
2018-09-05 14:00:00,12.01,12.04,12.0,12.02,9100.0,12.01,12.04,12.0,12.02,9100.0
2018-09-05 14:30:00,12.02,12.04,12.02,12.04,10647.0,12.02,12.04,12.02,12.04,10647.0
2018-09-05 15:00:00,12.04,12.07,12.01,12.05,114142.0,12.04,12.07,12.01,12.05,114142.0
2018-09-05 15:30:00,12.05,12.06,12.02,12.03,66167.0,12.05,12.06,12.02,12.03,66167.0
2018-09-06 09:30:00,12.0,12.03,11.95,12.0,23441.0,12.0,12.03,11.95,12.0,23441.0
2018-09-06 10:00:00,12.0,12.0,11.91,11.92,19494.0,12.0,12.0,11.91,11.92,19494.0
2018-09-06 10:30:00,11.91,11.94,11.88,11.92,30220.0,11.91,11.94,11.88,11.92,30220.0
2018-09-06 11:00:00,11.93,11.93,11.88,11.91,52435.0,11.93,11.93,11.88,11.91,52435.0
2018-09-06 11:30:00,11.9,11.95,11.9,11.95,9879.0,11.9,11.95,11.9,11.95,9879.0
2018-09-06 12:00:00,11.95,11.95,11.88,11.88,15028.0,11.95,11.95,11.88,11.88,15028.0
2018-09-06 12:30:00,11.89,11.89,11.86,11.88,13512.0,11.89,11.89,11.86,11.88,13512.0
2018-09-06 13:00:00,11.88,11.9,11.85,11.88,21650.0,11.88,11.9,11.85,11.88,21650.0
2018-09-06 13:30:00,11.88,11.9,11.84,11.84,23605.0,11.88,11.9,11.84,11.84,23605.0
2018-09-06 14:00:00,11.84,11.85,11.81,11.83,22777.0,11.84,11.85,11.81,11.83,22777.0
2018-09-06 14:30:00,11.83,11.84,11.81,11.82,21634.0,11.83,11.84,11.81,11.82,21634.0
2018-09-06 15:00:00,11.81,11.84,11.81,11.82,27266.0,11.81,11.84,11.81,11.82,27266.0
2018-09-06 15:30:00,11.82,11.83,11.78,11.79,121582.0,11.82,11.83,11.78,11.79,121582.0
2018-09-07 09:30:00,11.79,11.79,11.73,11.76,28099.0,11.79,11.79,11.73,11.76,28099.0
2018-09-07 10:00:00,11.77,11.77,11.69,11.72,30483.0,11.77,11.77,11.69,11.72,30483.0
2018-09-07 10:30:00,11.71,11.75,11.7,11.74,14427.0,11.71,11.75,11.7,11.74,14427.0
2018-09-07 11:00:00,11.74,11.75,11.72,11.73,8576.0,11.74,11.75,11.72,11.73,8576.0
2018-09-07 11:30:00,11.73,11.75,11.72,11.73,9166.0,11.73,11.75,11.72,11.73,9166.0
2018-09-07 12:00:00,11.73,11.73,11.69,11.69,29495.0,11.73,11.73,11.69,11.69,29495.0
2018-09-07 12:30:00,11.69,11.7,11.64,11.65,20552.0,11.69,11.7,11.64,11.65,20552.0
2018-09-07 13:00:00,11.65,11.66,11.63,11.64,10000.0,11.65,11.66,11.63,11.64,10000.0
2018-09-07 13:30:00,11.63,11.64,11.52,11.52,23330.0,11.63,11.64,11.52,11.52,23330.0
2018-09-07 14:00:00,11.53,11.58,11.52,11.54,42254.0,11.53,11.58,11.52,11.54,42254.0
2018-09-07 14:30:00,11.54,11.54,11.49,11.49,39989.0,11.54,11.54,11.49,11.49,39989.0
2018-09-07 15:00:00,11.5,11.5,11.48,11.49,30331.0,11.5,11.5,11.48,11.49,30331.0
2018-09-07 15:30:00,11.48,11.59,11.48,11.59,171817.0,11.48,11.59,11.48,11.59,171817.0
2018-09-10 09:30:00,11.67,11.67,11.56,11.57,38614.0,11.67,11.67,11.56,11.57,38614.0
2018-09-10 10:00:00,11.56,11.56,11.51,11.51,27993.0,11.56,11.56,11.51,11.51,27993.0
2018-09-10 10:30:00,11.52,11.53,11.5,11.5,12542.0,11.52,11.53,11.5,11.5,12542.0
2018-09-10 11:00:00,11.5,11.55,11.48,11.53,33294.0,11.5,11.55,11.48,11.53,33294.0
2018-09-10 11:30:00,11.53,11.55,11.51,11.52,15130.0,11.53,11.55,11.51,11.52,15130.0
2018-09-10 12:00:00,11.52,11.52,11.48,11.48,14947.0,11.52,11.52,11.48,11.48,14947.0
2018-09-10 12:30:00,11.49,11.5,11.46,11.47,13300.0,11.49,11.5,11.46,11.47,13300.0
2018-09-10 13:00:00,11.46,11.49,11.46,11.49,18295.0,11.46,11.49,11.46,11.49,18295.0
2018-09-10 13:30:00,11.49,11.49,11.47,11.48,34415.0,11.49,11.49,11.47,11.48,34415.0
2018-09-10 14:00:00,11.49,11.49,11.48,11.49,6978.0,11.49,11.49,11.48,11.49,6978.0
2018-09-10 14:30:00,11.49,11.52,11.48,11.5,15487.0,11.49,11.52,11.48,11.5,15487.0
2018-09-10 15:00:00,11.51,11.54,11.48,11.49,31855.0,11.51,11.54,11.48,11.49,31855.0
2018-09-10 15:30:00,11.49,11.5,11.46,11.47,108179.0,11.49,11.5,11.46,11.47,108179.0
2018-09-11 09:30:00,11.45,11.45,11.34,11.38,39604.0,11.45,11.45,11.34,11.38,39604.0
2018-09-11 10:00:00,11.37,11.38,11.3,11.31,24324.0,11.37,11.38,11.3,11.31,24324.0
2018-09-11 10:30:00,11.31,11.31,11.23,11.23,26685.0,11.31,11.31,11.23,11.23,26685.0
2018-09-11 11:00:00,11.23,11.3,11.22,11.3,33336.0,11.23,11.3,11.22,11.3,33336.0
2018-09-11 11:30:00,11.31,11.39,11.3,11.38,23448.0,11.31,11.39,11.3,11.38,23448.0
2018-09-11 12:00:00,11.39,11.41,11.36,11.37,16197.0,11.39,11.41,11.36,11.37,16197.0
2018-09-11 12:30:00,11.37,11.38,11.35,11.35,9267.0,11.37,11.38,11.35,11.35,9267.0
2018-09-11 13:00:00,11.36,11.36,11.35,11.35,8604.0,11.36,11.36,11.35,11.35,8604.0
2018-09-11 13:30:00,11.35,11.35,11.29,11.29,10575.0,11.35,11.35,11.29,11.29,10575.0
2018-09-11 14:00:00,11.3,11.35,11.29,11.35,15301.0,11.3,11.35,11.29,11.35,15301.0
2018-09-11 14:30:00,11.35,11.35,11.31,11.32,11970.0,11.35,11.35,11.31,11.32,11970.0
2018-09-11 15:00:00,11.32,11.33,11.31,11.32,14410.0,11.32,11.33,11.31,11.32,14410.0
2018-09-11 15:30:00,11.33,11.34,11.32,11.33,93780.0,11.33,11.34,11.32,11.33,93780.0
2018-09-12 09:30:00,11.29,11.29,11.07,11.11,72477.0,11.29,11.29,11.07,11.11,72477.0
2018-09-12 10:00:00,11.11,11.16,11.11,11.13,42294.0,11.11,11.16,11.11,11.13,42294.0
2018-09-12 10:30:00,11.13,11.17,11.1,11.17,52585.0,11.13,11.17,11.1,11.17,52585.0
2018-09-12 11:00:00,11.17,11.25,11.16,11.25,25716.0,11.17,11.25,11.16,11.25,25716.0
2018-09-12 11:30:00,11.25,11.27,11.18,11.2,34214.0,11.25,11.27,11.18,11.2,34214.0
2018-09-12 12:00:00,11.21,11.29,11.2,11.26,30036.0,11.21,11.29,11.2,11.26,30036.0
2018-09-12 12:30:00,11.26,11.27,11.24,11.24,18613.0,11.26,11.27,11.24,11.24,18613.0
2018-09-12 13:00:00,11.25,11.28,11.24,11.25,17152.0,11.25,11.28,11.24,11.25,17152.0
2018-09-12 13:30:00,11.25,11.27,11.24,11.24,17617.0,11.25,11.27,11.24,11.24,17617.0
2018-09-12 14:00:00,11.25,11.26,11.24,11.26,14500.0,11.25,11.26,11.24,11.26,14500.0
2018-09-12 14:30:00,11.26,11.26,11.25,11.26,7601.0,11.26,11.26,11.25,11.26,7601.0
2018-09-12 15:00:00,11.26,11.28,11.25,11.26,11480.0,11.26,11.28,11.25,11.26,11480.0
2018-09-12 15:30:00,11.26,11.34,11.26,11.33,168098.0,11.26,11.34,11.26,11.33,168098.0
2018-09-13 09:30:00,11.39,11.5,11.39,11.41,24807.0,11.39,11.5,11.39,11.41,24807.0
2018-09-13 10:00:00,11.41,11.43,11.3,11.3,18883.0,11.41,11.43,11.3,11.3,18883.0
2018-09-13 10:30:00,11.3,11.31,11.23,11.27,32318.0,11.3,11.31,11.23,11.27,32318.0
2018-09-13 11:00:00,11.27,11.33,11.26,11.32,22829.0,11.27,11.33,11.26,11.32,22829.0
2018-09-13 11:30:00,11.32,11.33,11.28,11.29,25366.0,11.32,11.33,11.28,11.29,25366.0
2018-09-13 12:00:00,11.3,11.32,11.29,11.31,17260.0,11.3,11.32,11.29,11.31,17260.0
2018-09-13 12:30:00,11.31,11.39,11.31,11.35,32146.0,11.31,11.39,11.31,11.35,32146.0
2018-09-13 13:00:00,11.35,11.36,11.32,11.32,14262.0,11.35,11.36,11.32,11.32,14262.0
2018-09-13 13:30:00,11.33,11.33,11.29,11.31,29653.0,11.33,11.33,11.29,11.31,29653.0
2018-09-13 14:00:00,11.31,11.34,11.31,11.33,17876.0,11.31,11.34,11.31,11.33,17876.0
2018-09-13 14:30:00,11.32,11.35,11.31,11.32,15483.0,11.32,11.35,11.31,11.32,15483.0
2018-09-13 15:00:00,11.32,11.32,11.29,11.29,17166.0,11.32,11.32,11.29,11.29,17166.0
2018-09-13 15:30:00,11.29,11.3,11.26,11.29,117738.0,11.29,11.3,11.26,11.29,117738.0
2018-09-14 09:30:00,11.3,11.36,11.21,11.26,52988.0,11.3,11.36,11.21,11.26,52988.0
2018-09-14 10:00:00,11.26,11.31,11.23,11.3,19700.0,11.26,11.31,11.23,11.3,19700.0
2018-09-14 10:30:00,11.31,11.34,11.3,11.33,20344.0,11.31,11.34,11.3,11.33,20344.0
2018-09-14 11:00:00,11.32,11.32,11.29,11.31,9816.0,11.32,11.32,11.29,11.31,9816.0
2018-09-14 11:30:00,11.31,11.32,11.29,11.29,10714.0,11.31,11.32,11.29,11.29,10714.0
2018-09-14 12:00:00,11.29,11.29,11.2,11.22,22792.0,11.29,11.29,11.2,11.22,22792.0
2018-09-14 12:30:00,11.22,11.24,11.22,11.24,12735.0,11.22,11.24,11.22,11.24,12735.0
2018-09-14 13:00:00,11.23,11.29,11.21,11.29,23351.0,11.23,11.29,11.21,11.29,23351.0
2018-09-14 13:30:00,11.29,11.35,11.28,11.35,15824.0,11.29,11.35,11.28,11.35,15824.0
2018-09-14 14:00:00,11.35,11.37,11.34,11.37,14201.0,11.35,11.37,11.34,11.37,14201.0
2018-09-14 14:30:00,11.37,11.39,11.36,11.39,16790.0,11.37,11.39,11.36,11.39,16790.0
2018-09-14 15:00:00,11.39,11.39,11.34,11.35,19645.0,11.39,11.39,11.34,11.35,19645.0
2018-09-14 15:30:00,11.35,11.36,11.3,11.31,79405.0,11.35,11.36,11.3,11.31,79405.0
2018-09-17 09:30:00,11.34,11.34,11.22,11.22,23750.0,11.34,11.34,11.22,11.22,23750.0
2018-09-17 10:00:00,11.22,11.26,11.19,11.23,14715.0,11.22,11.26,11.19,11.23,14715.0
2018-09-17 10:30:00,11.24,11.25,11.21,11.23,14653.0,11.24,11.25,11.21,11.23,14653.0
2018-09-17 11:00:00,11.23,11.25,11.22,11.22,8531.0,11.23,11.25,11.22,11.22,8531.0
2018-09-17 11:30:00,11.23,11.25,11.23,11.25,8798.0,11.23,11.25,11.23,11.25,8798.0
2018-09-17 12:00:00,11.25,11.27,11.24,11.24,15884.0,11.25,11.27,11.24,11.24,15884.0
2018-09-17 12:30:00,11.24,11.26,11.22,11.24,19028.0,11.24,11.26,11.22,11.24,19028.0
2018-09-17 13:00:00,11.23,11.23,11.18,11.19,20621.0,11.23,11.23,11.18,11.19,20621.0
2018-09-17 13:30:00,11.19,11.24,11.18,11.23,8480.0,11.19,11.24,11.18,11.23,8480.0
2018-09-17 14:00:00,11.23,11.25,11.23,11.24,7956.0,11.23,11.25,11.23,11.24,7956.0
2018-09-17 14:30:00,11.24,11.25,11.22,11.22,15906.0,11.24,11.25,11.22,11.22,15906.0
2018-09-17 15:00:00,11.23,11.23,11.17,11.17,21391.0,11.23,11.23,11.17,11.17,21391.0
2018-09-17 15:30:00,11.18,11.18,11.16,11.18,74435.0,11.18,11.18,11.16,11.18,74435.0
2018-09-18 09:30:00,11.18,11.21,11.13,11.14,15601.0,11.18,11.21,11.13,11.14,15601.0
2018-09-18 10:00:00,11.14,11.18,11.12,11.17,21972.0,11.14,11.18,11.12,11.17,21972.0
2018-09-18 10:30:00,11.17,11.23,11.15,11.23,12678.0,11.17,11.23,11.15,11.23,12678.0
2018-09-18 11:00:00,11.23,11.23,11.19,11.2,14202.0,11.23,11.23,11.19,11.2,14202.0
2018-09-18 11:30:00,11.19,11.22,11.19,11.2,9830.0,11.19,11.22,11.19,11.2,9830.0
2018-09-18 12:00:00,11.2,11.23,11.18,11.18,8691.0,11.2,11.23,11.18,11.18,8691.0
2018-09-18 12:30:00,11.18,11.2,11.18,11.19,5406.0,11.18,11.2,11.18,11.19,5406.0
2018-09-18 13:00:00,11.19,11.2,11.16,11.17,21825.0,11.19,11.2,11.16,11.17,21825.0
2018-09-18 13:30:00,11.17,11.18,11.16,11.18,4725.0,11.17,11.18,11.16,11.18,4725.0
2018-09-18 14:00:00,11.17,11.18,11.17,11.17,3200.0,11.17,11.18,11.17,11.17,3200.0
2018-09-18 14:30:00,11.17,11.18,11.17,11.17,3200.0,11.17,11.18,11.17,11.17,3200.0
2018-09-18 15:00:00,11.17,11.18,11.15,11.18,23949.0,11.17,11.18,11.15,11.18,23949.0
2018-09-18 15:30:00,11.18,11.18,11.14,11.14,41840.0,11.18,11.18,11.14,11.14,41840.0
2018-09-19 09:30:00,11.14,11.21,11.14,11.2,19244.0,11.14,11.21,11.14,11.2,19244.0
2018-09-19 10:00:00,11.2,11.22,11.14,11.14,22141.0,11.2,11.22,11.14,11.14,22141.0
2018-09-19 10:30:00,11.15,11.18,11.14,11.14,12600.0,11.15,11.18,11.14,11.14,12600.0
2018-09-19 11:00:00,11.14,11.17,11.12,11.13,14046.0,11.14,11.17,11.12,11.13,14046.0
2018-09-19 11:30:00,11.13,11.14,11.07,11.09,39281.0,11.13,11.14,11.07,11.09,39281.0
2018-09-19 12:00:00,11.08,11.09,11.04,11.05,23844.0,11.08,11.09,11.04,11.05,23844.0
2018-09-19 12:30:00,11.05,11.11,11.05,11.11,62548.0,11.05,11.11,11.05,11.11,62548.0
2018-09-19 13:00:00,11.11,11.11,11.09,11.11,14276.0,11.11,11.11,11.09,11.11,14276.0
2018-09-19 13:30:00,11.1,11.13,11.1,11.13,9248.0,11.1,11.13,11.1,11.13,9248.0
2018-09-19 14:00:00,11.12,11.15,11.11,11.11,28051.0,11.12,11.15,11.11,11.11,28051.0
2018-09-19 14:30:00,11.12,11.12,11.11,11.11,7100.0,11.12,11.12,11.11,11.11,7100.0
2018-09-19 15:00:00,11.11,11.14,11.1,11.13,27010.0,11.11,11.14,11.1,11.13,27010.0
2018-09-19 15:30:00,11.13,11.14,11.11,11.14,89534.0,11.13,11.14,11.11,11.14,89534.0
2018-09-20 09:30:00,11.18,11.28,11.17,11.26,25745.0,11.18,11.28,11.17,11.26,25745.0
2018-09-20 10:00:00,11.27,11.32,11.26,11.3,48862.0,11.27,11.32,11.26,11.3,48862.0
2018-09-20 10:30:00,11.29,11.35,11.29,11.32,45008.0,11.29,11.35,11.29,11.32,45008.0
2018-09-20 11:00:00,11.33,11.36,11.32,11.33,11700.0,11.33,11.36,11.32,11.33,11700.0
2018-09-20 11:30:00,11.32,11.34,11.31,11.32,13693.0,11.32,11.34,11.31,11.32,13693.0
2018-09-20 12:00:00,11.33,11.38,11.32,11.36,17847.0,11.33,11.38,11.32,11.36,17847.0
2018-09-20 12:30:00,11.36,11.41,11.36,11.4,15836.0,11.36,11.41,11.36,11.4,15836.0
2018-09-20 13:00:00,11.41,11.42,11.4,11.4,11899.0,11.41,11.42,11.4,11.4,11899.0
2018-09-20 13:30:00,11.41,11.44,11.4,11.41,17610.0,11.41,11.44,11.4,11.41,17610.0
2018-09-20 14:00:00,11.4,11.44,11.38,11.4,39529.0,11.4,11.44,11.38,11.4,39529.0
2018-09-20 14:30:00,11.4,11.43,11.39,11.43,12740.0,11.4,11.43,11.39,11.43,12740.0
2018-09-20 15:00:00,11.43,11.45,11.41,11.42,20799.0,11.43,11.45,11.41,11.42,20799.0
2018-09-20 15:30:00,11.42,11.45,11.4,11.44,105162.0,11.42,11.45,11.4,11.44,105162.0
2018-09-21 09:30:00,11.47,11.47,11.35,11.43,230656.0,11.47,11.47,11.35,11.43,230656.0
2018-09-21 10:00:00,11.43,11.45,11.25,11.25,36810.0,11.43,11.45,11.25,11.25,36810.0
2018-09-21 10:30:00,11.26,11.26,11.18,11.19,21841.0,11.26,11.26,11.18,11.19,21841.0
2018-09-21 11:00:00,11.18,11.27,11.18,11.27,28044.0,11.18,11.27,11.18,11.27,28044.0
2018-09-21 11:30:00,11.28,11.31,11.26,11.27,29258.0,11.28,11.31,11.26,11.27,29258.0
2018-09-21 12:00:00,11.27,11.29,11.25,11.27,19526.0,11.27,11.29,11.25,11.27,19526.0
2018-09-21 12:30:00,11.27,11.28,11.27,11.27,2842.0,11.27,11.28,11.27,11.27,2842.0
2018-09-21 13:00:00,11.28,11.28,11.24,11.24,18870.0,11.28,11.28,11.24,11.24,18870.0
2018-09-21 13:30:00,11.24,11.25,11.23,11.23,15910.0,11.24,11.25,11.23,11.23,15910.0
2018-09-21 14:00:00,11.23,11.24,11.22,11.23,9066.0,11.23,11.24,11.22,11.23,9066.0
2018-09-21 14:30:00,11.23,11.27,11.22,11.27,18872.0,11.23,11.27,11.22,11.27,18872.0
2018-09-21 15:00:00,11.27,11.29,11.26,11.28,11723.0,11.27,11.29,11.26,11.28,11723.0
2018-09-21 15:30:00,11.28,11.28,11.23,11.24,123634.0,11.28,11.28,11.23,11.24,123634.0
2018-09-24 09:30:00,11.21,11.26,11.12,11.26,23800.0,11.21,11.26,11.12,11.26,23800.0
2018-09-24 10:00:00,11.26,11.27,11.18,11.22,21380.0,11.26,11.27,11.18,11.22,21380.0
2018-09-24 10:30:00,11.22,11.24,11.21,11.22,14291.0,11.22,11.24,11.21,11.22,14291.0
2018-09-24 11:00:00,11.22,11.22,11.14,11.18,17861.0,11.22,11.22,11.14,11.18,17861.0
2018-09-24 11:30:00,11.18,11.18,11.15,11.15,11711.0,11.18,11.18,11.15,11.15,11711.0
2018-09-24 12:00:00,11.16,11.17,11.14,11.15,10711.0,11.16,11.17,11.14,11.15,10711.0
2018-09-24 12:30:00,11.15,11.17,11.13,11.14,32688.0,11.15,11.17,11.13,11.14,32688.0
2018-09-24 13:00:00,11.15,11.16,11.14,11.16,6031.0,11.15,11.16,11.14,11.16,6031.0
2018-09-24 13:30:00,11.15,11.2,11.15,11.2,6571.0,11.15,11.2,11.15,11.2,6571.0
2018-09-24 14:00:00,11.2,11.22,11.19,11.21,23688.0,11.2,11.22,11.19,11.21,23688.0
2018-09-24 14:30:00,11.21,11.22,11.21,11.21,5060.0,11.21,11.22,11.21,11.21,5060.0
2018-09-24 15:00:00,11.21,11.23,11.2,11.22,18349.0,11.21,11.23,11.2,11.22,18349.0
2018-09-24 15:30:00,11.22,11.26,11.22,11.26,65423.0,11.22,11.26,11.22,11.26,65423.0
2018-09-25 09:30:00,11.24,11.24,11.12,11.16,18971.0,11.24,11.24,11.12,11.16,18971.0
2018-09-25 10:00:00,11.16,11.18,11.16,11.17,15723.0,11.16,11.18,11.16,11.17,15723.0
2018-09-25 10:30:00,11.18,11.19,11.14,11.14,8700.0,11.18,11.19,11.14,11.14,8700.0
2018-09-25 11:00:00,11.15,11.15,11.1,11.13,12683.0,11.15,11.15,11.1,11.13,12683.0
2018-09-25 11:30:00,11.14,11.16,11.13,11.13,6200.0,11.14,11.16,11.13,11.13,6200.0
2018-09-25 12:00:00,11.13,11.13,11.09,11.1,13022.0,11.13,11.13,11.09,11.1,13022.0
2018-09-25 12:30:00,11.1,11.12,11.09,11.11,6589.0,11.1,11.12,11.09,11.11,6589.0
2018-09-25 13:00:00,11.12,11.12,11.1,11.11,8571.0,11.12,11.12,11.1,11.11,8571.0
2018-09-25 13:30:00,11.11,11.12,11.09,11.09,4938.0,11.11,11.12,11.09,11.09,4938.0
2018-09-25 14:00:00,11.1,11.12,11.09,11.12,9136.0,11.1,11.12,11.09,11.12,9136.0
2018-09-25 14:30:00,11.12,11.15,11.1,11.14,21239.0,11.12,11.15,11.1,11.14,21239.0
2018-09-25 15:00:00,11.14,11.14,11.13,11.14,7150.0,11.14,11.14,11.13,11.14,7150.0
2018-09-25 15:30:00,11.13,11.14,11.11,11.11,43056.0,11.13,11.14,11.11,11.11,43056.0
2018-09-26 09:30:00,11.12,11.12,11.0,11.07,30551.0,11.12,11.12,11.0,11.07,30551.0
2018-09-26 10:00:00,11.08,11.09,11.08,11.09,3276.0,11.08,11.09,11.08,11.09,3276.0
2018-09-26 10:30:00,11.08,11.08,11.04,11.06,9692.0,11.08,11.08,11.04,11.06,9692.0
2018-09-26 11:00:00,11.05,11.07,11.04,11.05,8402.0,11.05,11.07,11.04,11.05,8402.0
2018-09-26 11:30:00,11.06,11.06,11.03,11.04,36815.0,11.06,11.06,11.03,11.04,36815.0
2018-09-26 12:00:00,11.05,11.08,11.03,11.08,33197.0,11.05,11.08,11.03,11.08,33197.0
2018-09-26 12:30:00,11.07,11.11,11.07,11.11,7376.0,11.07,11.11,11.07,11.11,7376.0
2018-09-26 13:00:00,11.11,11.13,11.1,11.11,19086.0,11.11,11.13,11.1,11.11,19086.0
2018-09-26 13:30:00,11.11,11.11,11.07,11.07,9010.0,11.11,11.11,11.07,11.07,9010.0
2018-09-26 14:00:00,11.07,11.1,11.05,11.05,19733.0,11.07,11.1,11.05,11.05,19733.0
2018-09-26 14:30:00,11.06,11.06,11.03,11.03,19219.0,11.06,11.06,11.03,11.03,19219.0
2018-09-26 15:00:00,11.03,11.04,10.99,11.02,50287.0,11.03,11.04,10.99,11.02,50287.0
2018-09-26 15:30:00,11.02,11.03,10.94,10.95,131862.0,11.02,11.03,10.94,10.95,131862.0
2018-09-27 09:30:00,10.98,11.02,10.9,11.01,52771.0,10.98,11.02,10.9,11.01,52771.0
2018-09-27 10:00:00,11.0,11.03,10.99,11.01,14889.0,11.0,11.03,10.99,11.01,14889.0
2018-09-27 10:30:00,11.01,11.08,11.0,11.07,17555.0,11.01,11.08,11.0,11.07,17555.0
2018-09-27 11:00:00,11.07,11.08,11.03,11.04,7550.0,11.07,11.08,11.03,11.04,7550.0
2018-09-27 11:30:00,11.03,11.03,11.01,11.03,4150.0,11.03,11.03,11.01,11.03,4150.0
2018-09-27 12:00:00,11.02,11.03,11.0,11.01,4196.0,11.02,11.03,11.0,11.01,4196.0
2018-09-27 12:30:00,11.0,11.01,10.98,10.98,10122.0,11.0,11.01,10.98,10.98,10122.0
2018-09-27 13:00:00,10.98,10.99,10.97,10.99,6585.0,10.98,10.99,10.97,10.99,6585.0
2018-09-27 13:30:00,10.99,11.0,10.97,10.98,11835.0,10.99,11.0,10.97,10.98,11835.0
2018-09-27 14:00:00,10.98,10.99,10.97,10.97,13735.0,10.98,10.99,10.97,10.97,13735.0
2018-09-27 14:30:00,10.97,10.99,10.95,10.99,7400.0,10.97,10.99,10.95,10.99,7400.0
2018-09-27 15:00:00,10.98,10.99,10.96,10.97,21779.0,10.98,10.99,10.96,10.97,21779.0
2018-09-27 15:30:00,10.97,10.98,10.91,10.91,143315.0,10.97,10.98,10.91,10.91,143315.0
2018-09-28 09:30:00,10.9,10.98,10.8,10.81,29568.0,10.9,10.98,10.8,10.81,29568.0
2018-09-28 10:00:00,10.81,10.82,10.76,10.81,49131.0,10.81,10.82,10.76,10.81,49131.0
2018-09-28 10:30:00,10.8,10.86,10.78,10.82,36100.0,10.8,10.86,10.78,10.82,36100.0
2018-09-28 11:00:00,10.83,10.88,10.79,10.83,33592.0,10.83,10.88,10.79,10.83,33592.0
2018-09-28 11:30:00,10.83,10.86,10.8,10.83,28590.0,10.83,10.86,10.8,10.83,28590.0
2018-09-28 12:00:00,10.83,10.9,10.83,10.9,21600.0,10.83,10.9,10.83,10.9,21600.0
2018-09-28 12:30:00,10.9,10.91,10.87,10.9,12211.0,10.9,10.91,10.87,10.9,12211.0
2018-09-28 13:00:00,10.89,10.93,10.88,10.92,16200.0,10.89,10.93,10.88,10.92,16200.0
2018-09-28 13:30:00,10.92,10.94,10.9,10.9,18450.0,10.92,10.94,10.9,10.9,18450.0
2018-09-28 14:00:00,10.9,10.96,10.9,10.95,14322.0,10.9,10.96,10.9,10.95,14322.0
2018-09-28 14:30:00,10.96,10.96,10.92,10.92,14873.0,10.96,10.96,10.92,10.92,14873.0
2018-09-28 15:00:00,10.92,10.94,10.9,10.94,36923.0,10.92,10.94,10.9,10.94,36923.0
2018-09-28 15:30:00,10.94,10.94,10.89,10.91,170895.0,10.94,10.94,10.89,10.91,170895.0
2018-10-01 09:30:00,10.96,10.99,10.87,10.96,22594.0,10.96,10.99,10.87,10.96,22594.0
2018-10-01 10:00:00,10.96,10.98,10.93,10.94,16113.0,10.96,10.98,10.93,10.94,16113.0
2018-10-01 10:30:00,10.95,10.95,10.88,10.91,25049.0,10.95,10.95,10.88,10.91,25049.0
2018-10-01 11:00:00,10.91,10.91,10.87,10.87,21284.0,10.91,10.91,10.87,10.87,21284.0
2018-10-01 11:30:00,10.87,10.88,10.84,10.84,15265.0,10.87,10.88,10.84,10.84,15265.0
2018-10-01 12:00:00,10.84,10.88,10.84,10.85,19875.0,10.84,10.88,10.84,10.85,19875.0
2018-10-01 12:30:00,10.85,10.85,10.82,10.82,12197.0,10.85,10.85,10.82,10.82,12197.0
2018-10-01 13:00:00,10.82,10.86,10.82,10.82,27036.0,10.82,10.86,10.82,10.82,27036.0
2018-10-01 13:30:00,10.82,10.84,10.81,10.82,13014.0,10.82,10.84,10.81,10.82,13014.0
2018-10-01 14:00:00,10.81,10.81,10.77,10.8,19666.0,10.81,10.81,10.77,10.8,19666.0
2018-10-01 14:30:00,10.8,10.82,10.79,10.8,19152.0,10.8,10.82,10.79,10.8,19152.0
2018-10-01 15:00:00,10.8,10.8,10.74,10.75,30141.0,10.8,10.8,10.74,10.75,30141.0
2018-10-01 15:30:00,10.75,10.75,10.69,10.71,119420.0,10.75,10.75,10.69,10.71,119420.0
2018-10-02 09:30:00,10.7,10.8,10.7,10.73,30051.0,10.7,10.8,10.7,10.73,30051.0
2018-10-02 10:00:00,10.73,10.74,10.7,10.72,37338.0,10.73,10.74,10.7,10.72,37338.0
2018-10-02 10:30:00,10.72,10.72,10.68,10.71,102545.0,10.72,10.72,10.68,10.71,102545.0
2018-10-02 11:00:00,10.7,10.71,10.65,10.65,47596.0,10.7,10.71,10.65,10.65,47596.0
2018-10-02 11:30:00,10.65,10.7,10.64,10.7,17412.0,10.65,10.7,10.64,10.7,17412.0
2018-10-02 12:00:00,10.69,10.71,10.69,10.7,15190.0,10.69,10.71,10.69,10.7,15190.0
2018-10-02 12:30:00,10.7,10.71,10.62,10.63,26241.0,10.7,10.71,10.62,10.63,26241.0
2018-10-02 13:00:00,10.64,10.64,10.61,10.63,15227.0,10.64,10.64,10.61,10.63,15227.0
2018-10-02 13:30:00,10.63,10.63,10.54,10.58,50235.0,10.63,10.63,10.54,10.58,50235.0
2018-10-02 14:00:00,10.59,10.59,10.56,10.56,27359.0,10.59,10.59,10.56,10.56,27359.0
2018-10-02 14:30:00,10.57,10.57,10.53,10.54,43334.0,10.57,10.57,10.53,10.54,43334.0
2018-10-02 15:00:00,10.54,10.56,10.49,10.53,70829.0,10.54,10.56,10.49,10.53,70829.0
2018-10-02 15:30:00,10.53,10.55,10.49,10.5,164644.0,10.53,10.55,10.49,10.5,164644.0
2018-10-03 09:30:00,10.51,10.56,10.36,10.41,51563.0,10.51,10.56,10.36,10.41,51563.0
2018-10-03 10:00:00,10.42,10.5,10.4,10.47,49057.0,10.42,10.5,10.4,10.47,49057.0
2018-10-03 10:30:00,10.47,10.47,10.41,10.44,39433.0,10.47,10.47,10.41,10.44,39433.0
2018-10-03 11:00:00,10.44,10.44,10.39,10.42,37686.0,10.44,10.44,10.39,10.42,37686.0
2018-10-03 11:30:00,10.42,10.47,10.4,10.45,45288.0,10.42,10.47,10.4,10.45,45288.0
2018-10-03 12:00:00,10.45,10.59,10.45,10.57,32981.0,10.45,10.59,10.45,10.57,32981.0
2018-10-03 12:30:00,10.58,10.61,10.54,10.54,41993.0,10.58,10.61,10.54,10.54,41993.0
2018-10-03 13:00:00,10.54,10.55,10.53,10.54,17838.0,10.54,10.55,10.53,10.54,17838.0
2018-10-03 13:30:00,10.55,10.55,10.5,10.53,39404.0,10.55,10.55,10.5,10.53,39404.0
2018-10-03 14:00:00,10.52,10.56,10.52,10.54,20832.0,10.52,10.56,10.52,10.54,20832.0
2018-10-03 14:30:00,10.55,10.55,10.49,10.49,32360.0,10.55,10.55,10.49,10.49,32360.0
2018-10-03 15:00:00,10.5,10.5,10.44,10.46,25579.0,10.5,10.5,10.44,10.46,25579.0
2018-10-03 15:30:00,10.46,10.48,10.42,10.44,94612.0,10.46,10.48,10.42,10.44,94612.0
2018-10-04 09:30:00,10.39,10.41,10.31,10.31,24005.0,10.39,10.41,10.31,10.31,24005.0
2018-10-04 10:00:00,10.31,10.38,10.3,10.36,25434.0,10.31,10.38,10.3,10.36,25434.0
2018-10-04 10:30:00,10.36,10.37,10.33,10.34,17600.0,10.36,10.37,10.33,10.34,17600.0
2018-10-04 11:00:00,10.35,10.36,10.29,10.32,13600.0,10.35,10.36,10.29,10.32,13600.0
2018-10-04 11:30:00,10.32,10.32,10.28,10.28,12915.0,10.32,10.32,10.28,10.28,12915.0
2018-10-04 12:00:00,10.28,10.28,10.22,10.24,24005.0,10.28,10.28,10.22,10.24,24005.0
2018-10-04 12:30:00,10.24,10.26,10.23,10.24,15418.0,10.24,10.26,10.23,10.24,15418.0
2018-10-04 13:00:00,10.25,10.29,10.22,10.24,74333.0,10.25,10.29,10.22,10.24,74333.0
2018-10-04 13:30:00,10.24,10.25,10.21,10.24,22719.0,10.24,10.25,10.21,10.24,22719.0
2018-10-04 14:00:00,10.24,10.25,10.2,10.25,19842.0,10.24,10.25,10.2,10.25,19842.0
2018-10-04 14:30:00,10.24,10.25,10.21,10.21,25308.0,10.24,10.25,10.21,10.21,25308.0
2018-10-04 15:00:00,10.21,10.24,10.19,10.2,32544.0,10.21,10.24,10.19,10.2,32544.0
2018-10-04 15:30:00,10.21,10.21,10.17,10.19,79929.0,10.21,10.21,10.17,10.19,79929.0
2018-10-05 09:30:00,10.2,10.22,10.04,10.05,79258.0,10.2,10.22,10.04,10.05,79258.0
2018-10-05 10:00:00,10.06,10.06,10.01,10.02,20782.0,10.06,10.06,10.01,10.02,20782.0
2018-10-05 10:30:00,10.02,10.02,9.92,9.96,76635.0,10.02,10.02,9.92,9.96,76635.0
2018-10-05 11:00:00,9.95,9.96,9.87,9.87,40761.0,9.95,9.96,9.87,9.87,40761.0
2018-10-05 11:30:00,9.87,9.87,9.8,9.81,48862.0,9.87,9.87,9.8,9.81,48862.0
2018-10-05 12:00:00,9.82,9.83,9.78,9.83,30544.0,9.82,9.83,9.78,9.83,30544.0
2018-10-05 12:30:00,9.83,9.83,9.77,9.79,25108.0,9.83,9.83,9.77,9.79,25108.0
2018-10-05 13:00:00,9.79,9.79,9.76,9.79,21611.0,9.79,9.79,9.76,9.79,21611.0
2018-10-05 13:30:00,9.79,9.84,9.79,9.84,32674.0,9.79,9.84,9.79,9.84,32674.0
2018-10-05 14:00:00,9.84,9.85,9.81,9.83,24895.0,9.84,9.85,9.81,9.83,24895.0
2018-10-05 14:30:00,9.83,9.89,9.82,9.88,46211.0,9.83,9.89,9.82,9.88,46211.0
2018-10-05 15:00:00,9.89,9.9,9.86,9.87,50258.0,9.89,9.9,9.86,9.87,50258.0
2018-10-05 15:30:00,9.87,9.88,9.83,9.87,106419.0,9.87,9.88,9.83,9.87,106419.0
2018-10-08 09:30:00,9.85,9.89,9.72,9.76,36798.0,9.85,9.89,9.72,9.76,36798.0
2018-10-08 10:00:00,9.77,9.77,9.7,9.77,24807.0,9.77,9.77,9.7,9.77,24807.0
2018-10-08 10:30:00,9.78,9.79,9.71,9.72,28293.0,9.78,9.79,9.71,9.72,28293.0
2018-10-08 11:00:00,9.71,9.75,9.71,9.72,26311.0,9.71,9.75,9.71,9.72,26311.0
2018-10-08 11:30:00,9.71,9.72,9.66,9.69,35678.0,9.71,9.72,9.66,9.69,35678.0
2018-10-08 12:00:00,9.69,9.71,9.65,9.69,33396.0,9.69,9.71,9.65,9.69,33396.0
2018-10-08 12:30:00,9.69,9.69,9.64,9.64,41016.0,9.69,9.69,9.64,9.64,41016.0
2018-10-08 13:00:00,9.64,9.67,9.63,9.64,19182.0,9.64,9.67,9.63,9.64,19182.0
2018-10-08 13:30:00,9.64,9.67,9.64,9.66,19645.0,9.64,9.67,9.64,9.66,19645.0
2018-10-08 14:00:00,9.66,9.69,9.66,9.66,20385.0,9.66,9.69,9.66,9.66,20385.0
2018-10-08 14:30:00,9.67,9.73,9.67,9.72,30092.0,9.67,9.73,9.67,9.72,30092.0
2018-10-08 15:00:00,9.73,9.79,9.73,9.76,56845.0,9.73,9.79,9.73,9.76,56845.0
2018-10-08 15:30:00,9.77,9.77,9.7,9.7,179220.0,9.77,9.77,9.7,9.7,179220.0
2018-10-09 09:30:00,9.7,9.75,9.61,9.69,45394.0,9.7,9.75,9.61,9.69,45394.0
2018-10-09 10:00:00,9.69,9.7,9.62,9.66,39721.0,9.69,9.7,9.62,9.66,39721.0
2018-10-09 10:30:00,9.66,9.72,9.64,9.71,36931.0,9.66,9.72,9.64,9.71,36931.0
2018-10-09 11:00:00,9.72,9.8,9.72,9.8,34861.0,9.72,9.8,9.72,9.8,34861.0
2018-10-09 11:30:00,9.79,9.8,9.74,9.75,30265.0,9.79,9.8,9.74,9.75,30265.0
2018-10-09 12:00:00,9.74,9.74,9.7,9.71,10971.0,9.74,9.74,9.7,9.71,10971.0
2018-10-09 12:30:00,9.7,9.72,9.67,9.68,16820.0,9.7,9.72,9.67,9.68,16820.0
2018-10-09 13:00:00,9.68,9.69,9.66,9.68,14188.0,9.68,9.69,9.66,9.68,14188.0
2018-10-09 13:30:00,9.67,9.69,9.65,9.69,22989.0,9.67,9.69,9.65,9.69,22989.0
2018-10-09 14:00:00,9.68,9.7,9.65,9.68,17092.0,9.68,9.7,9.65,9.68,17092.0
2018-10-09 14:30:00,9.67,9.71,9.65,9.71,45843.0,9.67,9.71,9.65,9.71,45843.0
2018-10-09 15:00:00,9.71,9.72,9.67,9.68,27577.0,9.71,9.72,9.67,9.68,27577.0
2018-10-09 15:30:00,9.68,9.7,9.67,9.68,69052.0,9.68,9.7,9.67,9.68,69052.0
2018-10-10 09:30:00,9.62,9.71,9.48,9.48,37438.0,9.62,9.71,9.48,9.48,37438.0
2018-10-10 10:00:00,9.49,9.51,9.46,9.5,36054.0,9.49,9.51,9.46,9.5,36054.0
2018-10-10 10:30:00,9.49,9.53,9.47,9.51,30250.0,9.49,9.53,9.47,9.51,30250.0
2018-10-10 11:00:00,9.51,9.52,9.46,9.5,33892.0,9.51,9.52,9.46,9.5,33892.0
2018-10-10 11:30:00,9.49,9.53,9.48,9.51,27459.0,9.49,9.53,9.48,9.51,27459.0
2018-10-10 12:00:00,9.51,9.53,9.5,9.51,22668.0,9.51,9.53,9.5,9.51,22668.0
2018-10-10 12:30:00,9.51,9.51,9.46,9.49,17857.0,9.51,9.51,9.46,9.49,17857.0
2018-10-10 13:00:00,9.48,9.55,9.46,9.54,21735.0,9.48,9.55,9.46,9.54,21735.0
2018-10-10 13:30:00,9.54,9.56,9.53,9.54,15000.0,9.54,9.56,9.53,9.54,15000.0
2018-10-10 14:00:00,9.53,9.53,9.47,9.48,22167.0,9.53,9.53,9.47,9.48,22167.0
2018-10-10 14:30:00,9.48,9.5,9.44,9.46,17574.0,9.48,9.5,9.44,9.46,17574.0
2018-10-10 15:00:00,9.46,9.46,9.4,9.45,44534.0,9.46,9.46,9.4,9.45,44534.0
2018-10-10 15:30:00,9.45,9.45,9.36,9.37,117734.0,9.45,9.45,9.36,9.37,117734.0
2018-10-11 09:30:00,9.32,9.48,9.32,9.48,46311.0,9.32,9.48,9.32,9.48,46311.0
2018-10-11 10:00:00,9.48,9.48,9.4,9.44,38481.0,9.48,9.48,9.4,9.44,38481.0
2018-10-11 10:30:00,9.45,9.47,9.39,9.42,26625.0,9.45,9.47,9.39,9.42,26625.0
2018-10-11 11:00:00,9.42,9.44,9.37,9.38,31313.0,9.42,9.44,9.37,9.38,31313.0
2018-10-11 11:30:00,9.38,9.41,9.33,9.38,23744.0,9.38,9.41,9.33,9.38,23744.0
2018-10-11 12:00:00,9.38,9.43,9.38,9.42,28970.0,9.38,9.43,9.38,9.42,28970.0
2018-10-11 12:30:00,9.41,9.42,9.39,9.42,23409.0,9.41,9.42,9.39,9.42,23409.0
2018-10-11 13:00:00,9.41,9.44,9.39,9.4,16147.0,9.41,9.44,9.39,9.4,16147.0
2018-10-11 13:30:00,9.41,9.42,9.39,9.4,20024.0,9.41,9.42,9.39,9.4,20024.0
2018-10-11 14:00:00,9.39,9.39,9.31,9.31,44056.0,9.39,9.39,9.31,9.31,44056.0
2018-10-11 14:30:00,9.31,9.32,9.23,9.27,72751.0,9.31,9.32,9.23,9.27,72751.0
2018-10-11 15:00:00,9.26,9.34,9.21,9.31,56481.0,9.26,9.34,9.21,9.31,56481.0
2018-10-11 15:30:00,9.3,9.32,9.2,9.22,128510.0,9.3,9.32,9.2,9.22,128510.0
2018-10-12 09:30:00,9.38,9.45,9.27,9.32,67173.0,9.38,9.45,9.27,9.32,67173.0
2018-10-12 10:00:00,9.32,9.34,9.27,9.28,42313.0,9.32,9.34,9.27,9.28,42313.0
2018-10-12 10:30:00,9.28,9.32,9.28,9.29,39056.0,9.28,9.32,9.28,9.29,39056.0
2018-10-12 11:00:00,9.28,9.29,9.24,9.25,22812.0,9.28,9.29,9.24,9.25,22812.0
2018-10-12 11:30:00,9.25,9.27,9.24,9.25,57154.0,9.25,9.27,9.24,9.25,57154.0
2018-10-12 12:00:00,9.25,9.26,9.22,9.22,21588.0,9.25,9.26,9.22,9.22,21588.0
2018-10-12 12:30:00,9.22,9.23,9.16,9.19,22856.0,9.22,9.23,9.16,9.19,22856.0
2018-10-12 13:00:00,9.2,9.22,9.17,9.2,29896.0,9.2,9.22,9.17,9.2,29896.0
2018-10-12 13:30:00,9.19,9.21,9.18,9.19,25173.0,9.19,9.21,9.18,9.19,25173.0
2018-10-12 14:00:00,9.19,9.2,9.14,9.17,33069.0,9.19,9.2,9.14,9.17,33069.0
2018-10-12 14:30:00,9.17,9.19,9.13,9.17,15030.0,9.17,9.19,9.13,9.17,15030.0
2018-10-12 15:00:00,9.17,9.21,9.16,9.17,32316.0,9.17,9.21,9.16,9.17,32316.0
2018-10-12 15:30:00,9.18,9.2,9.16,9.18,140934.0,9.18,9.2,9.16,9.18,140934.0
2018-10-15 09:30:00,9.15,9.24,9.12,9.22,34622.0,9.15,9.24,9.12,9.22,34622.0
2018-10-15 10:00:00,9.21,9.22,9.1,9.19,69372.0,9.21,9.22,9.1,9.19,69372.0
2018-10-15 10:30:00,9.19,9.2,9.13,9.16,28373.0,9.19,9.2,9.13,9.16,28373.0
2018-10-15 11:00:00,9.15,9.24,9.15,9.24,49698.0,9.15,9.24,9.15,9.24,49698.0
2018-10-15 11:30:00,9.24,9.26,9.2,9.24,37563.0,9.24,9.26,9.2,9.24,37563.0
2018-10-15 12:00:00,9.24,9.29,9.23,9.29,32732.0,9.24,9.29,9.23,9.29,32732.0
2018-10-15 12:30:00,9.3,9.31,9.27,9.29,20070.0,9.3,9.31,9.27,9.29,20070.0
2018-10-15 13:00:00,9.28,9.29,9.26,9.26,11234.0,9.28,9.29,9.26,9.26,11234.0
2018-10-15 13:30:00,9.26,9.32,9.26,9.3,22300.0,9.26,9.32,9.26,9.3,22300.0
2018-10-15 14:00:00,9.3,9.3,9.25,9.25,16122.0,9.3,9.3,9.25,9.25,16122.0
2018-10-15 14:30:00,9.25,9.3,9.25,9.28,14636.0,9.25,9.3,9.25,9.28,14636.0
2018-10-15 15:00:00,9.29,9.3,9.26,9.27,22960.0,9.29,9.3,9.26,9.27,22960.0
2018-10-15 15:30:00,9.27,9.28,9.24,9.24,76437.0,9.27,9.28,9.24,9.24,76437.0
2018-10-16 09:30:00,9.32,9.33,9.23,9.33,41387.0,9.32,9.33,9.23,9.33,41387.0
2018-10-16 10:00:00,9.34,9.35,9.3,9.33,34874.0,9.34,9.35,9.3,9.33,34874.0
2018-10-16 10:30:00,9.33,9.39,9.32,9.37,27482.0,9.33,9.39,9.32,9.37,27482.0
2018-10-16 11:00:00,9.37,9.39,9.33,9.38,27530.0,9.37,9.39,9.33,9.38,27530.0
2018-10-16 11:30:00,9.38,9.43,9.38,9.42,18856.0,9.38,9.43,9.38,9.42,18856.0
2018-10-16 12:00:00,9.43,9.44,9.4,9.44,26986.0,9.43,9.44,9.4,9.44,26986.0
2018-10-16 12:30:00,9.43,9.46,9.42,9.45,23699.0,9.43,9.46,9.42,9.45,23699.0
2018-10-16 13:00:00,9.44,9.45,9.43,9.45,28223.0,9.44,9.45,9.43,9.45,28223.0
2018-10-16 13:30:00,9.45,9.49,9.44,9.49,21373.0,9.45,9.49,9.44,9.49,21373.0
2018-10-16 14:00:00,9.49,9.51,9.48,9.51,30933.0,9.49,9.51,9.48,9.51,30933.0
2018-10-16 14:30:00,9.51,9.51,9.48,9.48,27758.0,9.51,9.51,9.48,9.48,27758.0
2018-10-16 15:00:00,9.49,9.5,9.47,9.48,14729.0,9.49,9.5,9.47,9.48,14729.0
2018-10-16 15:30:00,9.47,9.5,9.47,9.49,91428.0,9.47,9.5,9.47,9.49,91428.0
2018-10-17 09:30:00,9.51,9.79,9.42,9.42,37675.0,9.51,9.79,9.42,9.42,37675.0
2018-10-17 10:00:00,9.42,9.43,9.36,9.36,22862.0,9.42,9.43,9.36,9.36,22862.0
2018-10-17 10:30:00,9.37,9.38,9.34,9.36,20543.0,9.37,9.38,9.34,9.36,20543.0
2018-10-17 11:00:00,9.36,9.41,9.36,9.39,9710.0,9.36,9.41,9.36,9.39,9710.0
2018-10-17 11:30:00,9.4,9.42,9.38,9.39,21219.0,9.4,9.42,9.38,9.39,21219.0
2018-10-17 12:00:00,9.39,9.42,9.38,9.4,24724.0,9.39,9.42,9.38,9.4,24724.0
2018-10-17 12:30:00,9.4,9.42,9.38,9.4,17148.0,9.4,9.42,9.38,9.4,17148.0
2018-10-17 13:00:00,9.4,9.43,9.39,9.4,28719.0,9.4,9.43,9.39,9.4,28719.0
2018-10-17 13:30:00,9.4,9.42,9.39,9.42,13210.0,9.4,9.42,9.39,9.42,13210.0
2018-10-17 14:00:00,9.41,9.43,9.39,9.4,28385.0,9.41,9.43,9.39,9.4,28385.0
2018-10-17 14:30:00,9.41,9.44,9.39,9.41,18370.0,9.41,9.44,9.39,9.41,18370.0
2018-10-17 15:00:00,9.42,9.42,9.39,9.4,21507.0,9.42,9.42,9.39,9.4,21507.0
2018-10-17 15:30:00,9.4,9.4,9.36,9.37,56459.0,9.4,9.4,9.36,9.37,56459.0
2018-10-18 09:30:00,9.33,9.38,9.2,9.2,43673.0,9.33,9.38,9.2,9.2,43673.0
2018-10-18 10:00:00,9.21,9.23,9.18,9.19,30650.0,9.21,9.23,9.18,9.19,30650.0
2018-10-18 10:30:00,9.18,9.19,9.14,9.16,32260.0,9.18,9.19,9.14,9.16,32260.0
2018-10-18 11:00:00,9.15,9.15,9.11,9.12,27658.0,9.15,9.15,9.11,9.12,27658.0
2018-10-18 11:30:00,9.12,9.16,9.11,9.11,19978.0,9.12,9.16,9.11,9.11,19978.0
2018-10-18 12:00:00,9.1,9.13,9.1,9.13,17990.0,9.1,9.13,9.1,9.13,17990.0
2018-10-18 12:30:00,9.13,9.16,9.12,9.13,16201.0,9.13,9.16,9.12,9.13,16201.0
2018-10-18 13:00:00,9.13,9.14,9.07,9.09,20763.0,9.13,9.14,9.07,9.09,20763.0
2018-10-18 13:30:00,9.09,9.1,9.07,9.09,22214.0,9.09,9.1,9.07,9.09,22214.0
2018-10-18 14:00:00,9.1,9.13,9.08,9.11,47813.0,9.1,9.13,9.08,9.11,47813.0
2018-10-18 14:30:00,9.11,9.14,9.1,9.13,18039.0,9.11,9.14,9.1,9.13,18039.0
2018-10-18 15:00:00,9.13,9.17,9.13,9.16,20877.0,9.13,9.17,9.13,9.16,20877.0
2018-10-18 15:30:00,9.16,9.16,9.13,9.14,84038.0,9.16,9.16,9.13,9.14,84038.0
2018-10-19 09:30:00,9.12,9.24,9.09,9.21,39158.0,9.12,9.24,9.09,9.21,39158.0
2018-10-19 10:00:00,9.21,9.21,9.13,9.14,36886.0,9.21,9.21,9.13,9.14,36886.0
2018-10-19 10:30:00,9.15,9.17,9.12,9.15,30883.0,9.15,9.17,9.12,9.15,30883.0
2018-10-19 11:00:00,9.16,9.17,9.1,9.1,15500.0,9.16,9.17,9.1,9.1,15500.0
2018-10-19 11:30:00,9.1,9.13,9.07,9.13,31250.0,9.1,9.13,9.07,9.13,31250.0
2018-10-19 12:00:00,9.13,9.13,9.02,9.03,31971.0,9.13,9.13,9.02,9.03,31971.0
2018-10-19 12:30:00,9.03,9.07,9.02,9.06,18837.0,9.03,9.07,9.02,9.06,18837.0
2018-10-19 13:00:00,9.05,9.06,9.03,9.04,14200.0,9.05,9.06,9.03,9.04,14200.0
2018-10-19 13:30:00,9.04,9.04,8.97,8.98,56383.0,9.04,9.04,8.97,8.98,56383.0
2018-10-19 14:00:00,8.98,9.02,8.94,9.01,22662.0,8.98,9.02,8.94,9.01,22662.0
2018-10-19 14:30:00,9.02,9.02,8.98,8.98,20979.0,9.02,9.02,8.98,8.98,20979.0
2018-10-19 15:00:00,8.98,8.98,8.94,8.98,48217.0,8.98,8.98,8.94,8.98,48217.0
2018-10-19 15:30:00,8.98,8.99,8.89,8.9,194871.0,8.98,8.99,8.89,8.9,194871.0
2018-10-22 09:30:00,8.95,9.05,8.93,8.99,34466.0,8.95,9.05,8.93,8.99,34466.0
2018-10-22 10:00:00,9.0,9.03,8.95,8.97,35226.0,9.0,9.03,8.95,8.97,35226.0
2018-10-22 10:30:00,8.97,9.13,8.96,9.13,43726.0,8.97,9.13,8.96,9.13,43726.0
2018-10-22 11:00:00,9.12,9.12,9.03,9.04,30824.0,9.12,9.12,9.03,9.04,30824.0
2018-10-22 11:30:00,9.05,9.05,8.99,9.0,8050.0,9.05,9.05,8.99,9.0,8050.0
2018-10-22 12:00:00,9.0,9.04,8.97,8.97,14387.0,9.0,9.04,8.97,8.97,14387.0
2018-10-22 12:30:00,8.97,9.02,8.96,9.0,24317.0,8.97,9.02,8.96,9.0,24317.0
2018-10-22 13:00:00,8.99,9.01,8.99,9.0,12637.0,8.99,9.01,8.99,9.0,12637.0
2018-10-22 13:30:00,9.0,9.02,8.97,8.97,10658.0,9.0,9.02,8.97,8.97,10658.0
2018-10-22 14:00:00,8.98,9.0,8.97,8.99,9495.0,8.98,9.0,8.97,8.99,9495.0
2018-10-22 14:30:00,8.99,9.01,8.96,9.01,80763.0,8.99,9.01,8.96,9.01,80763.0
2018-10-22 15:00:00,9.0,9.08,9.0,9.04,23844.0,9.0,9.08,9.0,9.04,23844.0
2018-10-22 15:30:00,9.04,9.05,8.99,9.0,69341.0,9.04,9.05,8.99,9.0,69341.0
2018-10-23 09:30:00,8.82,8.89,8.75,8.84,57096.0,8.82,8.89,8.75,8.84,57096.0
2018-10-23 10:00:00,8.84,8.85,8.79,8.83,23523.0,8.84,8.85,8.79,8.83,23523.0
2018-10-23 10:30:00,8.83,8.88,8.83,8.87,27879.0,8.83,8.88,8.83,8.87,27879.0
2018-10-23 11:00:00,8.86,8.99,8.85,8.98,29947.0,8.86,8.99,8.85,8.98,29947.0
2018-10-23 11:30:00,8.98,8.99,8.96,8.96,19856.0,8.98,8.99,8.96,8.96,19856.0
2018-10-23 12:00:00,8.96,9.09,8.96,9.09,28197.0,8.96,9.09,8.96,9.09,28197.0
2018-10-23 12:30:00,9.09,9.14,9.08,9.11,30586.0,9.09,9.14,9.08,9.11,30586.0
2018-10-23 13:00:00,9.11,9.12,9.08,9.09,41127.0,9.11,9.12,9.08,9.09,41127.0
2018-10-23 13:30:00,9.09,9.1,9.05,9.06,18159.0,9.09,9.1,9.05,9.06,18159.0
2018-10-23 14:00:00,9.07,9.1,9.05,9.08,17250.0,9.07,9.1,9.05,9.08,17250.0
2018-10-23 14:30:00,9.08,9.1,9.05,9.08,14272.0,9.08,9.1,9.05,9.08,14272.0
2018-10-23 15:00:00,9.08,9.12,9.06,9.11,42715.0,9.08,9.12,9.06,9.11,42715.0
2018-10-23 15:30:00,9.11,9.12,9.07,9.07,111553.0,9.11,9.12,9.07,9.07,111553.0
2018-10-24 09:30:00,9.0,9.0,8.91,8.95,23918.0,9.0,9.0,8.91,8.95,23918.0
2018-10-24 10:00:00,8.94,8.95,8.85,8.86,29352.0,8.94,8.95,8.85,8.86,29352.0
2018-10-24 10:30:00,8.87,8.87,8.77,8.79,30850.0,8.87,8.87,8.77,8.79,30850.0
2018-10-24 11:00:00,8.78,8.8,8.74,8.77,39246.0,8.78,8.8,8.74,8.77,39246.0
2018-10-24 11:30:00,8.76,8.82,8.73,8.8,25262.0,8.76,8.82,8.73,8.8,25262.0
2018-10-24 12:00:00,8.81,8.81,8.74,8.74,13280.0,8.81,8.81,8.74,8.74,13280.0
2018-10-24 12:30:00,8.73,8.73,8.69,8.72,29479.0,8.73,8.73,8.69,8.72,29479.0
2018-10-24 13:00:00,8.72,8.72,8.65,8.67,18217.0,8.72,8.72,8.65,8.67,18217.0
2018-10-24 13:30:00,8.67,8.67,8.64,8.66,20105.0,8.67,8.67,8.64,8.66,20105.0
2018-10-24 14:00:00,8.65,8.68,8.62,8.66,21135.0,8.65,8.68,8.62,8.66,21135.0
2018-10-24 14:30:00,8.66,8.66,8.61,8.61,18845.0,8.66,8.66,8.61,8.61,18845.0
2018-10-24 15:00:00,8.62,8.62,8.52,8.53,48912.0,8.62,8.62,8.52,8.53,48912.0
2018-10-24 15:30:00,8.52,8.53,8.45,8.45,152785.0,8.52,8.53,8.45,8.45,152785.0
2018-10-25 09:30:00,8.51,8.77,8.51,8.55,42619.0,8.51,8.77,8.51,8.55,42619.0
2018-10-25 10:00:00,8.54,8.59,8.52,8.59,34855.0,8.54,8.59,8.52,8.59,34855.0
2018-10-25 10:30:00,8.59,8.63,8.58,8.6,35501.0,8.59,8.63,8.58,8.6,35501.0
2018-10-25 11:00:00,8.6,8.66,8.57,8.66,47040.0,8.6,8.66,8.57,8.66,47040.0
2018-10-25 11:30:00,8.66,8.7,8.65,8.67,31307.0,8.66,8.7,8.65,8.67,31307.0
2018-10-25 12:00:00,8.66,8.68,8.64,8.64,19188.0,8.66,8.68,8.64,8.64,19188.0
2018-10-25 12:30:00,8.63,8.68,8.63,8.66,17778.0,8.63,8.68,8.63,8.66,17778.0
2018-10-25 13:00:00,8.66,8.68,8.63,8.68,20272.0,8.66,8.68,8.63,8.68,20272.0
2018-10-25 13:30:00,8.68,8.71,8.66,8.67,21097.0,8.68,8.71,8.66,8.67,21097.0
2018-10-25 14:00:00,8.66,8.72,8.66,8.71,18874.0,8.66,8.72,8.66,8.71,18874.0
2018-10-25 14:30:00,8.7,8.71,8.65,8.65,18136.0,8.7,8.71,8.65,8.65,18136.0
2018-10-25 15:00:00,8.66,8.69,8.66,8.69,27322.0,8.66,8.69,8.66,8.69,27322.0
2018-10-25 15:30:00,8.69,8.71,8.63,8.65,119377.0,8.69,8.71,8.63,8.65,119377.0
2018-10-26 09:30:00,8.52,8.56,8.43,8.54,46281.0,8.52,8.56,8.43,8.54,46281.0
2018-10-26 10:00:00,8.53,8.53,8.44,8.44,22381.0,8.53,8.53,8.44,8.44,22381.0
2018-10-26 10:30:00,8.44,8.44,8.39,8.41,31244.0,8.44,8.44,8.39,8.41,31244.0
2018-10-26 11:00:00,8.4,8.53,8.39,8.52,20390.0,8.4,8.53,8.39,8.52,20390.0
2018-10-26 11:30:00,8.52,8.61,8.52,8.6,21188.0,8.52,8.61,8.52,8.6,21188.0
2018-10-26 12:00:00,8.6,8.62,8.59,8.6,17523.0,8.6,8.62,8.59,8.6,17523.0
2018-10-26 12:30:00,8.61,8.69,8.6,8.69,20687.0,8.61,8.69,8.6,8.69,20687.0
2018-10-26 13:00:00,8.69,8.76,8.69,8.71,26152.0,8.69,8.76,8.69,8.71,26152.0
2018-10-26 13:30:00,8.7,8.7,8.64,8.69,16460.0,8.7,8.7,8.64,8.69,16460.0
2018-10-26 14:00:00,8.69,8.69,8.61,8.64,17935.0,8.69,8.69,8.61,8.64,17935.0
2018-10-26 14:30:00,8.63,8.64,8.57,8.57,21080.0,8.63,8.64,8.57,8.57,21080.0
2018-10-26 15:00:00,8.57,8.6,8.55,8.56,28282.0,8.57,8.6,8.55,8.56,28282.0
2018-10-26 15:30:00,8.55,8.59,8.53,8.57,88069.0,8.55,8.59,8.53,8.57,88069.0
2018-10-29 09:30:00,8.65,8.8,8.62,8.64,30626.0,8.65,8.8,8.62,8.64,30626.0
2018-10-29 10:00:00,8.64,8.8,8.63,8.77,22887.0,8.64,8.8,8.63,8.77,22887.0
2018-10-29 10:30:00,8.78,8.78,8.73,8.75,10861.0,8.78,8.78,8.73,8.75,10861.0
2018-10-29 11:00:00,8.74,8.77,8.7,8.72,21175.0,8.74,8.77,8.7,8.72,21175.0
2018-10-29 11:30:00,8.71,8.74,8.68,8.68,20015.0,8.71,8.74,8.68,8.68,20015.0
2018-10-29 12:00:00,8.68,8.68,8.58,8.59,19987.0,8.68,8.68,8.58,8.59,19987.0
2018-10-29 12:30:00,8.59,8.62,8.57,8.58,16560.0,8.59,8.62,8.57,8.58,16560.0
2018-10-29 13:00:00,8.58,8.62,8.58,8.6,18171.0,8.58,8.62,8.58,8.6,18171.0
2018-10-29 13:30:00,8.6,8.62,8.58,8.6,18632.0,8.6,8.62,8.58,8.6,18632.0
2018-10-29 14:00:00,8.6,8.61,8.53,8.54,17140.0,8.6,8.61,8.53,8.54,17140.0
2018-10-29 14:30:00,8.53,8.53,8.47,8.5,40210.0,8.53,8.53,8.47,8.5,40210.0
2018-10-29 15:00:00,8.49,8.53,8.43,8.5,61455.0,8.49,8.53,8.43,8.5,61455.0
2018-10-29 15:30:00,8.49,8.57,8.43,8.53,185010.0,8.49,8.57,8.43,8.53,185010.0
2018-10-30 09:30:00,7.32,8.5,7.3,8.0,228814.0,7.32,8.5,7.3,8.0,228814.0
2018-10-30 10:00:00,8.0,8.03,7.8,7.85,183977.0,8.0,8.03,7.8,7.85,183977.0
2018-10-30 10:30:00,7.85,7.99,7.84,7.96,149056.0,7.85,7.99,7.84,7.96,149056.0
2018-10-30 11:00:00,7.96,8.03,7.9,7.92,165235.0,7.96,8.03,7.9,7.92,165235.0
2018-10-30 11:30:00,7.93,8.11,7.93,8.08,98671.0,7.93,8.11,7.93,8.08,98671.0
2018-10-30 12:00:00,8.08,8.19,8.05,8.16,128493.0,8.08,8.19,8.05,8.16,128493.0
2018-10-30 12:30:00,8.16,8.16,8.01,8.03,57575.0,8.16,8.16,8.01,8.03,57575.0
2018-10-30 13:00:00,8.03,8.09,8.0,8.01,60167.0,8.03,8.09,8.0,8.01,60167.0
2018-10-30 13:30:00,8.0,8.01,7.94,7.99,91529.0,8.0,8.01,7.94,7.99,91529.0
2018-10-30 14:00:00,8.0,8.01,7.94,7.95,57690.0,8.0,8.01,7.94,7.95,57690.0
2018-10-30 14:30:00,7.96,7.98,7.94,7.98,75703.0,7.96,7.98,7.94,7.98,75703.0
2018-10-30 15:00:00,7.97,8.06,7.97,8.06,160059.0,7.97,8.06,7.97,8.06,160059.0
2018-10-30 15:30:00,8.07,8.13,8.02,8.11,331660.0,8.07,8.13,8.02,8.11,331660.0
2018-10-31 09:30:00,8.22,8.4,8.17,8.39,52044.0,8.22,8.4,8.17,8.39,52044.0
2018-10-31 10:00:00,8.39,8.5,8.39,8.49,36688.0,8.39,8.5,8.39,8.49,36688.0
2018-10-31 10:30:00,8.48,8.48,8.42,8.43,38036.0,8.48,8.48,8.42,8.43,38036.0
2018-10-31 11:00:00,8.43,8.56,8.38,8.56,45130.0,8.43,8.56,8.38,8.56,45130.0
2018-10-31 11:30:00,8.56,8.57,8.51,8.52,36255.0,8.56,8.57,8.51,8.52,36255.0
2018-10-31 12:00:00,8.53,8.57,8.48,8.57,29063.0,8.53,8.57,8.48,8.57,29063.0
2018-10-31 12:30:00,8.56,8.66,8.55,8.66,40512.0,8.56,8.66,8.55,8.66,40512.0
2018-10-31 13:00:00,8.65,8.65,8.5,8.5,50971.0,8.65,8.65,8.5,8.5,50971.0
2018-10-31 13:30:00,8.51,8.54,8.49,8.54,24446.0,8.51,8.54,8.49,8.54,24446.0
2018-10-31 14:00:00,8.54,8.61,8.52,8.61,38623.0,8.54,8.61,8.52,8.61,38623.0
2018-10-31 14:30:00,8.62,8.63,8.6,8.63,23584.0,8.62,8.63,8.6,8.63,23584.0
2018-10-31 15:00:00,8.63,8.69,8.62,8.69,43461.0,8.63,8.69,8.62,8.69,43461.0
2018-10-31 15:30:00,8.69,8.71,8.67,8.71,197584.0,8.69,8.71,8.67,8.71,197584.0
2018-11-01 09:30:00,8.81,9.08,8.73,9.07,124084.0,8.81,9.08,8.73,9.07,124084.0
2018-11-01 10:00:00,9.06,9.21,9.03,9.19,97906.0,9.06,9.21,9.03,9.19,97906.0
2018-11-01 10:30:00,9.2,9.28,9.18,9.28,86362.0,9.2,9.28,9.18,9.28,86362.0
2018-11-01 11:00:00,9.29,9.38,9.26,9.36,105141.0,9.29,9.38,9.26,9.36,105141.0
2018-11-01 11:30:00,9.35,9.38,9.33,9.35,97030.0,9.35,9.38,9.33,9.35,97030.0
2018-11-01 12:00:00,9.34,9.35,9.24,9.28,93208.0,9.34,9.35,9.24,9.28,93208.0
2018-11-01 12:30:00,9.29,9.37,9.25,9.37,52622.0,9.29,9.37,9.25,9.37,52622.0
2018-11-01 13:00:00,9.38,9.44,9.37,9.43,46346.0,9.38,9.44,9.37,9.43,46346.0
2018-11-01 13:30:00,9.43,9.46,9.38,9.45,65356.0,9.43,9.46,9.38,9.45,65356.0
2018-11-01 14:00:00,9.45,9.45,9.39,9.42,43873.0,9.45,9.45,9.39,9.42,43873.0
2018-11-01 14:30:00,9.42,9.44,9.4,9.44,43845.0,9.42,9.44,9.4,9.44,43845.0
2018-11-01 15:00:00,9.43,9.44,9.32,9.34,110619.0,9.43,9.44,9.32,9.34,110619.0
2018-11-01 15:30:00,9.34,9.38,9.34,9.36,223484.0,9.34,9.38,9.34,9.36,223484.0
2018-11-02 09:30:00,9.35,9.36,9.12,9.27,96217.0,9.35,9.36,9.12,9.27,96217.0
2018-11-02 10:00:00,9.27,9.28,9.13,9.13,51072.0,9.27,9.28,9.13,9.13,51072.0
2018-11-02 10:30:00,9.13,9.26,9.09,9.24,39959.0,9.13,9.26,9.09,9.24,39959.0
2018-11-02 11:00:00,9.25,9.26,9.13,9.17,31125.0,9.25,9.26,9.13,9.17,31125.0
2018-11-02 11:30:00,9.16,9.23,9.16,9.2,26924.0,9.16,9.23,9.16,9.2,26924.0
2018-11-02 12:00:00,9.2,9.22,9.17,9.22,25009.0,9.2,9.22,9.17,9.22,25009.0
2018-11-02 12:30:00,9.22,9.22,9.12,9.14,20938.0,9.22,9.22,9.12,9.14,20938.0
2018-11-02 13:00:00,9.14,9.22,9.13,9.18,25581.0,9.14,9.22,9.13,9.18,25581.0
2018-11-02 13:30:00,9.18,9.22,9.15,9.22,20343.0,9.18,9.22,9.15,9.22,20343.0
2018-11-02 14:00:00,9.21,9.24,9.15,9.24,26634.0,9.21,9.24,9.15,9.24,26634.0
2018-11-02 14:30:00,9.24,9.3,9.23,9.28,36636.0,9.24,9.3,9.23,9.28,36636.0
2018-11-02 15:00:00,9.28,9.31,9.26,9.28,38480.0,9.28,9.31,9.26,9.28,38480.0
2018-11-02 15:30:00,9.28,9.3,9.26,9.27,146893.0,9.28,9.3,9.26,9.27,146893.0
2018-11-05 09:30:00,9.27,9.3,9.1,9.11,42974.0,9.27,9.3,9.1,9.11,42974.0
2018-11-05 10:00:00,9.11,9.13,8.94,8.99,40802.0,9.11,9.13,8.94,8.99,40802.0
2018-11-05 10:30:00,8.98,9.11,8.98,9.11,31254.0,8.98,9.11,8.98,9.11,31254.0
2018-11-05 11:00:00,9.1,9.11,8.97,8.97,30332.0,9.1,9.11,8.97,8.97,30332.0
2018-11-05 11:30:00,8.97,9.0,8.92,8.99,40579.0,8.97,9.0,8.92,8.99,40579.0
2018-11-05 12:00:00,8.99,9.0,8.95,8.97,22575.0,8.99,9.0,8.95,8.97,22575.0
2018-11-05 12:30:00,8.97,8.98,8.91,8.98,29001.0,8.97,8.98,8.91,8.98,29001.0
2018-11-05 13:00:00,8.97,9.02,8.97,9.0,20444.0,8.97,9.02,8.97,9.0,20444.0
2018-11-05 13:30:00,9.0,9.01,8.97,9.01,29309.0,9.0,9.01,8.97,9.01,29309.0
2018-11-05 14:00:00,9.0,9.01,8.95,8.99,29215.0,9.0,9.01,8.95,8.99,29215.0
2018-11-05 14:30:00,8.99,9.12,8.98,9.09,27211.0,8.99,9.12,8.98,9.09,27211.0
2018-11-05 15:00:00,9.09,9.16,9.08,9.11,48174.0,9.09,9.16,9.08,9.11,48174.0
2018-11-05 15:30:00,9.12,9.15,9.1,9.14,122460.0,9.12,9.15,9.1,9.14,122460.0
2018-11-06 09:30:00,9.09,9.22,9.05,9.21,30367.0,9.09,9.22,9.05,9.21,30367.0
2018-11-06 10:00:00,9.21,9.22,9.13,9.15,16076.0,9.21,9.22,9.13,9.15,16076.0
2018-11-06 10:30:00,9.15,9.17,9.11,9.17,20456.0,9.15,9.17,9.11,9.17,20456.0
2018-11-06 11:00:00,9.16,9.18,9.13,9.13,14586.0,9.16,9.18,9.13,9.13,14586.0
2018-11-06 11:30:00,9.11,9.13,9.06,9.1,19739.0,9.11,9.13,9.06,9.1,19739.0
2018-11-06 12:00:00,9.1,9.14,9.1,9.13,25191.0,9.1,9.14,9.1,9.13,25191.0
2018-11-06 12:30:00,9.13,9.19,9.13,9.14,26111.0,9.13,9.19,9.13,9.14,26111.0
2018-11-06 13:00:00,9.14,9.17,9.14,9.15,9262.0,9.14,9.17,9.14,9.15,9262.0
2018-11-06 13:30:00,9.15,9.17,9.14,9.16,20661.0,9.15,9.17,9.14,9.16,20661.0
2018-11-06 14:00:00,9.16,9.16,9.13,9.13,27461.0,9.16,9.16,9.13,9.13,27461.0
2018-11-06 14:30:00,9.13,9.16,9.1,9.1,24566.0,9.13,9.16,9.1,9.1,24566.0
2018-11-06 15:00:00,9.09,9.11,9.07,9.1,31327.0,9.09,9.11,9.07,9.1,31327.0
2018-11-06 15:30:00,9.1,9.15,9.1,9.15,96441.0,9.1,9.15,9.1,9.15,96441.0
2018-11-07 09:30:00,9.21,9.21,9.05,9.1,26323.0,9.21,9.21,9.05,9.1,26323.0
2018-11-07 10:00:00,9.09,9.14,9.04,9.06,26167.0,9.09,9.14,9.04,9.06,26167.0
2018-11-07 10:30:00,9.07,9.13,9.07,9.12,22327.0,9.07,9.13,9.07,9.12,22327.0
2018-11-07 11:00:00,9.11,9.12,9.06,9.12,21884.0,9.11,9.12,9.06,9.12,21884.0
2018-11-07 11:30:00,9.11,9.11,9.06,9.11,22165.0,9.11,9.11,9.06,9.11,22165.0
2018-11-07 12:00:00,9.1,9.12,9.04,9.05,21566.0,9.1,9.12,9.04,9.05,21566.0
2018-11-07 12:30:00,9.05,9.11,9.03,9.09,24641.0,9.05,9.11,9.03,9.09,24641.0
2018-11-07 13:00:00,9.07,9.08,8.99,9.02,29847.0,9.07,9.08,8.99,9.02,29847.0
2018-11-07 13:30:00,9.02,9.02,8.98,9.0,13048.0,9.02,9.02,8.98,9.0,13048.0
2018-11-07 14:00:00,9.0,9.04,8.99,9.04,28490.0,9.0,9.04,8.99,9.04,28490.0
2018-11-07 14:30:00,9.03,9.07,9.02,9.05,20574.0,9.03,9.07,9.02,9.05,20574.0
2018-11-07 15:00:00,9.05,9.13,9.03,9.12,32094.0,9.05,9.13,9.03,9.12,32094.0
2018-11-07 15:30:00,9.12,9.16,9.11,9.16,74734.0,9.12,9.16,9.11,9.16,74734.0
2018-11-08 09:30:00,9.13,9.29,9.08,9.28,43368.0,9.13,9.29,9.08,9.28,43368.0
2018-11-08 10:00:00,9.28,9.29,9.14,9.26,70040.0,9.28,9.29,9.14,9.26,70040.0
2018-11-08 10:30:00,9.26,9.31,9.25,9.26,28639.0,9.26,9.31,9.25,9.26,28639.0
2018-11-08 11:00:00,9.26,9.29,9.21,9.25,28295.0,9.26,9.29,9.21,9.25,28295.0
2018-11-08 11:30:00,9.25,9.3,9.24,9.26,23312.0,9.25,9.3,9.24,9.26,23312.0
2018-11-08 12:00:00,9.25,9.29,9.23,9.27,33141.0,9.25,9.29,9.23,9.27,33141.0
2018-11-08 12:30:00,9.27,9.29,9.24,9.26,24889.0,9.27,9.29,9.24,9.26,24889.0
2018-11-08 13:00:00,9.25,9.25,9.17,9.2,39168.0,9.25,9.25,9.17,9.2,39168.0
2018-11-08 13:30:00,9.2,9.2,9.16,9.18,15292.0,9.2,9.2,9.16,9.18,15292.0
2018-11-08 14:00:00,9.17,9.19,9.14,9.14,15419.0,9.17,9.19,9.14,9.14,15419.0
2018-11-08 14:30:00,9.13,9.16,9.12,9.13,20572.0,9.13,9.16,9.12,9.13,20572.0
2018-11-08 15:00:00,9.13,9.17,9.12,9.15,27531.0,9.13,9.17,9.12,9.15,27531.0
2018-11-08 15:30:00,9.14,9.15,9.11,9.14,79594.0,9.14,9.15,9.11,9.14,79594.0
2018-11-09 09:30:00,9.06,9.07,8.98,9.0,21002.0,9.06,9.07,8.98,9.0,21002.0
2018-11-09 10:00:00,9.02,9.02,8.91,8.97,20764.0,9.02,9.02,8.91,8.97,20764.0
2018-11-09 10:30:00,8.96,8.99,8.91,8.91,17242.0,8.96,8.99,8.91,8.91,17242.0
2018-11-09 11:00:00,8.92,8.93,8.87,8.9,33818.0,8.92,8.93,8.87,8.9,33818.0
2018-11-09 11:30:00,8.9,8.93,8.85,8.86,15121.0,8.9,8.93,8.85,8.86,15121.0
2018-11-09 12:00:00,8.86,8.87,8.81,8.83,24404.0,8.86,8.87,8.81,8.83,24404.0
2018-11-09 12:30:00,8.83,8.88,8.81,8.88,8595.0,8.83,8.88,8.81,8.88,8595.0
2018-11-09 13:00:00,8.87,8.87,8.81,8.83,13907.0,8.87,8.87,8.81,8.83,13907.0
2018-11-09 13:30:00,8.83,8.83,8.79,8.82,25301.0,8.83,8.83,8.79,8.82,25301.0
2018-11-09 14:00:00,8.81,8.83,8.77,8.79,45660.0,8.81,8.83,8.77,8.79,45660.0
2018-11-09 14:30:00,8.79,8.83,8.79,8.8,23302.0,8.79,8.83,8.79,8.8,23302.0
2018-11-09 15:00:00,8.8,8.82,8.79,8.81,18871.0,8.8,8.82,8.79,8.81,18871.0
2018-11-09 15:30:00,8.81,8.85,8.81,8.81,106185.0,8.81,8.85,8.81,8.81,106185.0
2018-11-12 09:30:00,8.76,8.76,8.44,8.45,51623.0,8.76,8.76,8.44,8.45,51623.0
2018-11-12 10:00:00,8.45,8.46,8.38,8.43,32986.0,8.45,8.46,8.38,8.43,32986.0
2018-11-12 10:30:00,8.44,8.44,8.3,8.3,38363.0,8.44,8.44,8.3,8.3,38363.0
2018-11-12 11:00:00,8.3,8.35,8.28,8.31,74259.0,8.3,8.35,8.28,8.31,74259.0
2018-11-12 11:30:00,8.3,8.49,8.3,8.49,23197.0,8.3,8.49,8.3,8.49,23197.0
2018-11-12 12:00:00,8.5,8.52,8.48,8.52,32313.0,8.5,8.52,8.48,8.52,32313.0
2018-11-12 12:30:00,8.52,8.55,8.5,8.52,27437.0,8.52,8.55,8.5,8.52,27437.0
2018-11-12 13:00:00,8.52,8.53,8.47,8.48,18701.0,8.52,8.53,8.47,8.48,18701.0
2018-11-12 13:30:00,8.48,8.5,8.44,8.48,14150.0,8.48,8.5,8.44,8.48,14150.0
2018-11-12 14:00:00,8.49,8.51,8.46,8.47,19053.0,8.49,8.51,8.46,8.47,19053.0
2018-11-12 14:30:00,8.47,8.53,8.47,8.5,43021.0,8.47,8.53,8.47,8.5,43021.0
2018-11-12 15:00:00,8.51,8.52,8.45,8.46,40884.0,8.51,8.52,8.45,8.46,40884.0
2018-11-12 15:30:00,8.47,8.48,8.38,8.39,151164.0,8.47,8.48,8.38,8.39,151164.0
2018-11-13 09:30:00,8.43,8.55,8.43,8.49,46607.0,8.43,8.55,8.43,8.49,46607.0
2018-11-13 10:00:00,8.49,8.56,8.48,8.51,26700.0,8.49,8.56,8.48,8.51,26700.0
2018-11-13 10:30:00,8.51,8.6,8.49,8.59,20649.0,8.51,8.6,8.49,8.59,20649.0
2018-11-13 11:00:00,8.59,8.71,8.58,8.68,20942.0,8.59,8.71,8.58,8.68,20942.0
2018-11-13 11:30:00,8.67,8.69,8.61,8.63,14645.0,8.67,8.69,8.61,8.63,14645.0
2018-11-13 12:00:00,8.63,8.65,8.61,8.64,17777.0,8.63,8.65,8.61,8.64,17777.0
2018-11-13 12:30:00,8.63,8.64,8.54,8.54,20416.0,8.63,8.64,8.54,8.54,20416.0
2018-11-13 13:00:00,8.54,8.56,8.52,8.53,25535.0,8.54,8.56,8.52,8.53,25535.0
2018-11-13 13:30:00,8.54,8.57,8.52,8.53,12000.0,8.54,8.57,8.52,8.53,12000.0
2018-11-13 14:00:00,8.53,8.53,8.45,8.49,26617.0,8.53,8.53,8.45,8.49,26617.0
2018-11-13 14:30:00,8.48,8.49,8.42,8.44,27008.0,8.48,8.49,8.42,8.44,27008.0
2018-11-13 15:00:00,8.43,8.46,8.41,8.44,31980.0,8.43,8.46,8.41,8.44,31980.0
2018-11-13 15:30:00,8.43,8.45,8.41,8.44,84495.0,8.43,8.45,8.41,8.44,84495.0
2018-11-14 09:30:00,8.52,8.64,8.51,8.62,22722.0,8.52,8.64,8.51,8.62,22722.0
2018-11-14 10:00:00,8.62,8.63,8.56,8.59,14209.0,8.62,8.63,8.56,8.59,14209.0
2018-11-14 10:30:00,8.58,8.6,8.54,8.57,27371.0,8.58,8.6,8.54,8.57,27371.0
2018-11-14 11:00:00,8.57,8.57,8.52,8.52,21319.0,8.57,8.57,8.52,8.52,21319.0
2018-11-14 11:30:00,8.51,8.52,8.47,8.5,18697.0,8.51,8.52,8.47,8.5,18697.0
2018-11-14 12:00:00,8.5,8.51,8.45,8.5,17085.0,8.5,8.51,8.45,8.5,17085.0
2018-11-14 12:30:00,8.5,8.5,8.42,8.42,30952.0,8.5,8.5,8.42,8.42,30952.0
2018-11-14 13:00:00,8.42,8.45,8.41,8.42,16884.0,8.42,8.45,8.41,8.42,16884.0
2018-11-14 13:30:00,8.42,8.43,8.35,8.37,26593.0,8.42,8.43,8.35,8.37,26593.0
2018-11-14 14:00:00,8.37,8.43,8.33,8.39,23749.0,8.37,8.43,8.33,8.39,23749.0
2018-11-14 14:30:00,8.39,8.45,8.38,8.45,23445.0,8.39,8.45,8.38,8.45,23445.0
2018-11-14 15:00:00,8.45,8.51,8.43,8.47,30442.0,8.45,8.51,8.43,8.47,30442.0
2018-11-14 15:30:00,8.47,8.48,8.43,8.44,93874.0,8.47,8.48,8.43,8.44,93874.0
2018-11-15 09:30:00,8.41,8.53,8.35,8.41,36163.0,8.41,8.53,8.35,8.41,36163.0
2018-11-15 10:00:00,8.41,8.49,8.39,8.47,20262.0,8.41,8.49,8.39,8.47,20262.0
2018-11-15 10:30:00,8.46,8.47,8.39,8.41,26846.0,8.46,8.47,8.39,8.41,26846.0
2018-11-15 11:00:00,8.4,8.5,8.38,8.5,16794.0,8.4,8.5,8.38,8.5,16794.0
2018-11-15 11:30:00,8.5,8.57,8.5,8.57,14582.0,8.5,8.57,8.5,8.57,14582.0
2018-11-15 12:00:00,8.57,8.64,8.52,8.64,34013.0,8.57,8.64,8.52,8.64,34013.0
2018-11-15 12:30:00,8.63,8.64,8.55,8.57,21263.0,8.63,8.64,8.55,8.57,21263.0
2018-11-15 13:00:00,8.57,8.67,8.52,8.67,20612.0,8.57,8.67,8.52,8.67,20612.0
2018-11-15 13:30:00,8.67,8.7,8.65,8.7,27567.0,8.67,8.7,8.65,8.7,27567.0
2018-11-15 14:00:00,8.7,8.72,8.66,8.71,21310.0,8.7,8.72,8.66,8.71,21310.0
2018-11-15 14:30:00,8.71,8.72,8.68,8.69,16186.0,8.71,8.72,8.68,8.69,16186.0
2018-11-15 15:00:00,8.69,8.72,8.65,8.69,36136.0,8.69,8.72,8.65,8.69,36136.0
2018-11-15 15:30:00,8.69,8.74,8.68,8.7,82426.0,8.69,8.74,8.68,8.7,82426.0
2018-11-16 09:30:00,8.57,8.64,8.47,8.5,83693.0,8.57,8.64,8.47,8.5,83693.0
2018-11-16 10:00:00,8.5,8.51,8.4,8.49,56672.0,8.5,8.51,8.4,8.49,56672.0
2018-11-16 10:30:00,8.48,8.53,8.48,8.53,23235.0,8.48,8.53,8.48,8.53,23235.0
2018-11-16 11:00:00,8.53,8.54,8.4,8.44,38328.0,8.53,8.54,8.4,8.44,38328.0
2018-11-16 11:30:00,8.44,8.46,8.4,8.43,27756.0,8.44,8.46,8.4,8.43,27756.0
2018-11-16 12:00:00,8.43,8.51,8.41,8.49,26261.0,8.43,8.51,8.41,8.49,26261.0
2018-11-16 12:30:00,8.5,8.6,8.49,8.57,20848.0,8.5,8.6,8.49,8.57,20848.0
2018-11-16 13:00:00,8.56,8.57,8.51,8.54,72384.0,8.56,8.57,8.51,8.54,72384.0
2018-11-16 13:30:00,8.54,8.55,8.49,8.53,21838.0,8.54,8.55,8.49,8.53,21838.0
2018-11-16 14:00:00,8.53,8.54,8.48,8.51,25547.0,8.53,8.54,8.48,8.51,25547.0
2018-11-16 14:30:00,8.51,8.55,8.5,8.55,13275.0,8.51,8.55,8.5,8.55,13275.0
2018-11-16 15:00:00,8.55,8.59,8.54,8.59,32968.0,8.55,8.59,8.54,8.59,32968.0
2018-11-16 15:30:00,8.58,8.61,8.5,8.54,231106.0,8.58,8.61,8.5,8.54,231106.0
2018-11-19 09:30:00,8.51,8.58,8.44,8.58,44836.0,8.51,8.58,8.44,8.58,44836.0
2018-11-19 10:00:00,8.59,8.6,8.52,8.57,35280.0,8.59,8.6,8.52,8.57,35280.0
2018-11-19 10:30:00,8.57,8.67,8.56,8.66,37067.0,8.57,8.67,8.56,8.66,37067.0
2018-11-19 11:00:00,8.67,8.69,8.59,8.61,20086.0,8.67,8.69,8.59,8.61,20086.0
2018-11-19 11:30:00,8.6,8.6,8.55,8.6,41371.0,8.6,8.6,8.55,8.6,41371.0
2018-11-19 12:00:00,8.59,8.61,8.57,8.59,18339.0,8.59,8.61,8.57,8.59,18339.0
2018-11-19 12:30:00,8.58,8.61,8.56,8.59,15299.0,8.58,8.61,8.56,8.59,15299.0
2018-11-19 13:00:00,8.59,8.59,8.51,8.51,13100.0,8.59,8.59,8.51,8.51,13100.0
2018-11-19 13:30:00,8.51,8.53,8.47,8.47,25115.0,8.51,8.53,8.47,8.47,25115.0
2018-11-19 14:00:00,8.46,8.49,8.45,8.48,14711.0,8.46,8.49,8.45,8.48,14711.0
2018-11-19 14:30:00,8.48,8.52,8.45,8.52,18443.0,8.48,8.52,8.45,8.52,18443.0
2018-11-19 15:00:00,8.51,8.52,8.47,8.47,35201.0,8.51,8.52,8.47,8.47,35201.0
2018-11-19 15:30:00,8.48,8.48,8.43,8.43,92017.0,8.48,8.48,8.43,8.43,92017.0
2018-11-20 09:30:00,8.32,8.37,8.17,8.26,76614.0,8.32,8.37,8.17,8.26,76614.0
2018-11-20 10:00:00,8.27,8.38,8.24,8.38,21346.0,8.27,8.38,8.24,8.38,21346.0
2018-11-20 10:30:00,8.37,8.49,8.35,8.49,33346.0,8.37,8.49,8.35,8.49,33346.0
2018-11-20 11:00:00,8.49,8.5,8.37,8.37,22931.0,8.49,8.5,8.37,8.37,22931.0
2018-11-20 11:30:00,8.37,8.46,8.37,8.42,16101.0,8.37,8.46,8.37,8.42,16101.0
2018-11-20 12:00:00,8.42,8.43,8.36,8.39,22665.0,8.42,8.43,8.36,8.39,22665.0
2018-11-20 12:30:00,8.39,8.39,8.31,8.32,25399.0,8.39,8.39,8.31,8.32,25399.0
2018-11-20 13:00:00,8.32,8.34,8.25,8.29,32465.0,8.32,8.34,8.25,8.29,32465.0
2018-11-20 13:30:00,8.29,8.32,8.26,8.27,14318.0,8.29,8.32,8.26,8.27,14318.0
2018-11-20 14:00:00,8.27,8.28,8.24,8.24,12568.0,8.27,8.28,8.24,8.24,12568.0
2018-11-20 14:30:00,8.24,8.29,8.24,8.27,21361.0,8.24,8.29,8.24,8.27,21361.0
2018-11-20 15:00:00,8.28,8.28,8.23,8.27,23943.0,8.28,8.28,8.23,8.27,23943.0
2018-11-20 15:30:00,8.26,8.3,8.26,8.28,86365.0,8.26,8.3,8.26,8.28,86365.0
2018-11-21 09:30:00,8.41,8.48,8.37,8.47,23158.0,8.41,8.48,8.37,8.47,23158.0
2018-11-21 10:00:00,8.47,8.53,8.46,8.51,19895.0,8.47,8.53,8.46,8.51,19895.0
2018-11-21 10:30:00,8.51,8.53,8.48,8.49,16931.0,8.51,8.53,8.48,8.49,16931.0
2018-11-21 11:00:00,8.48,8.53,8.48,8.5,16236.0,8.48,8.53,8.48,8.5,16236.0
2018-11-21 11:30:00,8.49,8.52,8.47,8.49,21830.0,8.49,8.52,8.47,8.49,21830.0
2018-11-21 12:00:00,8.47,8.51,8.47,8.5,6886.0,8.47,8.51,8.47,8.5,6886.0
2018-11-21 12:30:00,8.5,8.51,8.48,8.49,5009.0,8.5,8.51,8.48,8.49,5009.0
2018-11-21 13:00:00,8.48,8.51,8.46,8.47,2717.0,8.48,8.51,8.46,8.47,2717.0
2018-11-21 13:30:00,8.46,8.49,8.44,8.49,11299.0,8.46,8.49,8.44,8.49,11299.0
2018-11-21 14:00:00,8.49,8.51,8.49,8.51,3458.0,8.49,8.51,8.49,8.51,3458.0
2018-11-21 14:30:00,8.5,8.5,8.47,8.47,8606.0,8.5,8.5,8.47,8.47,8606.0
2018-11-21 15:00:00,8.48,8.5,8.47,8.49,8404.0,8.48,8.5,8.47,8.49,8404.0
2018-11-21 15:30:00,8.48,8.49,8.46,8.47,59570.0,8.48,8.49,8.46,8.47,59570.0
2018-11-23 09:30:00,8.41,8.48,8.36,8.41,12623.0,8.41,8.48,8.36,8.41,12623.0
2018-11-23 10:00:00,8.4,8.43,8.38,8.43,16241.0,8.4,8.43,8.38,8.43,16241.0
2018-11-23 10:30:00,8.43,8.46,8.43,8.43,9419.0,8.43,8.46,8.43,8.43,9419.0
2018-11-23 11:00:00,8.43,8.48,8.41,8.41,13583.0,8.43,8.48,8.41,8.41,13583.0
2018-11-23 11:30:00,8.4,8.42,8.38,8.38,11535.0,8.4,8.42,8.38,8.38,11535.0
2018-11-23 12:00:00,8.38,8.4,8.36,8.38,13100.0,8.38,8.4,8.36,8.38,13100.0
2018-11-23 12:30:00,8.37,8.4,8.3,8.33,53208.0,8.37,8.4,8.3,8.33,53208.0
2018-11-26 09:30:00,8.44,8.48,8.37,8.47,28999.0,8.44,8.48,8.37,8.47,28999.0
2018-11-26 10:00:00,8.46,8.46,8.38,8.41,19553.0,8.46,8.46,8.38,8.41,19553.0
2018-11-26 10:30:00,8.42,8.49,8.41,8.47,18412.0,8.42,8.49,8.41,8.47,18412.0
2018-11-26 11:00:00,8.48,8.5,8.45,8.46,44045.0,8.48,8.5,8.45,8.46,44045.0
2018-11-26 11:30:00,8.45,8.45,8.36,8.39,18200.0,8.45,8.45,8.36,8.39,18200.0
2018-11-26 12:00:00,8.39,8.43,8.32,8.33,21821.0,8.39,8.43,8.32,8.33,21821.0
2018-11-26 12:30:00,8.33,8.36,8.31,8.36,29908.0,8.33,8.36,8.31,8.36,29908.0
2018-11-26 13:00:00,8.36,8.42,8.35,8.38,13712.0,8.36,8.42,8.35,8.38,13712.0
2018-11-26 13:30:00,8.38,8.38,8.34,8.38,19203.0,8.38,8.38,8.34,8.38,19203.0
2018-11-26 14:00:00,8.37,8.37,8.31,8.31,40129.0,8.37,8.37,8.31,8.31,40129.0
2018-11-26 14:30:00,8.32,8.33,8.25,8.33,102943.0,8.32,8.33,8.25,8.33,102943.0
2018-11-26 15:00:00,8.33,8.36,8.32,8.35,44308.0,8.33,8.36,8.32,8.35,44308.0
2018-11-26 15:30:00,8.36,8.4,8.35,8.38,127909.0,8.36,8.4,8.35,8.38,127909.0
2018-11-27 09:30:00,8.33,8.42,8.27,8.41,26657.0,8.33,8.42,8.27,8.41,26657.0
2018-11-27 10:00:00,8.41,8.48,8.4,8.46,18340.0,8.41,8.48,8.4,8.46,18340.0
2018-11-27 10:30:00,8.46,8.5,8.43,8.5,13860.0,8.46,8.5,8.43,8.5,13860.0
2018-11-27 11:00:00,8.5,8.52,8.46,8.5,20001.0,8.5,8.52,8.46,8.5,20001.0
2018-11-27 11:30:00,8.5,8.56,8.48,8.54,23604.0,8.5,8.56,8.48,8.54,23604.0
2018-11-27 12:00:00,8.54,8.56,8.5,8.51,12700.0,8.54,8.56,8.5,8.51,12700.0
2018-11-27 12:30:00,8.5,8.54,8.47,8.5,17037.0,8.5,8.54,8.47,8.5,17037.0
2018-11-27 13:00:00,8.5,8.55,8.5,8.55,28980.0,8.5,8.55,8.5,8.55,28980.0
2018-11-27 13:30:00,8.55,8.63,8.55,8.63,48500.0,8.55,8.63,8.55,8.63,48500.0
2018-11-27 14:00:00,8.64,8.67,8.62,8.63,50368.0,8.64,8.67,8.62,8.63,50368.0
2018-11-27 14:30:00,8.63,8.63,8.59,8.62,25142.0,8.63,8.63,8.59,8.62,25142.0
2018-11-27 15:00:00,8.62,8.62,8.56,8.59,33119.0,8.62,8.62,8.56,8.59,33119.0
2018-11-27 15:30:00,8.59,8.62,8.57,8.58,105345.0,8.59,8.62,8.57,8.58,105345.0
2018-11-28 09:30:00,8.6,8.63,8.49,8.5,26949.0,8.6,8.63,8.49,8.5,26949.0
2018-11-28 10:00:00,8.51,8.53,8.41,8.42,15302.0,8.51,8.53,8.41,8.42,15302.0
2018-11-28 10:30:00,8.41,8.41,8.35,8.39,23131.0,8.41,8.41,8.35,8.39,23131.0
2018-11-28 11:00:00,8.4,8.48,8.4,8.48,28013.0,8.4,8.48,8.4,8.48,28013.0
2018-11-28 11:30:00,8.49,8.5,8.43,8.46,35430.0,8.49,8.5,8.43,8.46,35430.0
2018-11-28 12:00:00,8.46,8.61,8.45,8.59,62949.0,8.46,8.61,8.45,8.59,62949.0
2018-11-28 12:30:00,8.59,8.61,8.57,8.61,31558.0,8.59,8.61,8.57,8.61,31558.0
2018-11-28 13:00:00,8.6,8.6,8.55,8.58,62512.0,8.6,8.6,8.55,8.58,62512.0
2018-11-28 13:30:00,8.58,8.64,8.57,8.6,38671.0,8.58,8.64,8.57,8.6,38671.0
2018-11-28 14:00:00,8.6,8.61,8.58,8.59,16623.0,8.6,8.61,8.58,8.59,16623.0
2018-11-28 14:30:00,8.59,8.63,8.57,8.62,26842.0,8.59,8.63,8.57,8.62,26842.0
2018-11-28 15:00:00,8.61,8.62,8.57,8.6,40061.0,8.61,8.62,8.57,8.6,40061.0
2018-11-28 15:30:00,8.61,8.66,8.59,8.66,87835.0,8.61,8.66,8.59,8.66,87835.0
2018-11-29 09:30:00,8.61,8.77,8.61,8.67,53041.0,8.61,8.77,8.61,8.67,53041.0
2018-11-29 10:00:00,8.67,8.8,8.65,8.79,70906.0,8.67,8.8,8.65,8.79,70906.0
2018-11-29 10:30:00,8.8,8.82,8.67,8.7,26326.0,8.8,8.82,8.67,8.7,26326.0
2018-11-29 11:00:00,8.7,8.79,8.7,8.78,32545.0,8.7,8.79,8.7,8.78,32545.0
2018-11-29 11:30:00,8.77,8.79,8.73,8.74,17833.0,8.77,8.79,8.73,8.74,17833.0
2018-11-29 12:00:00,8.74,8.78,8.72,8.78,16755.0,8.74,8.78,8.72,8.78,16755.0
2018-11-29 12:30:00,8.77,8.82,8.77,8.8,28759.0,8.77,8.82,8.77,8.8,28759.0
2018-11-29 13:00:00,8.79,8.81,8.78,8.8,21308.0,8.79,8.81,8.78,8.8,21308.0
2018-11-29 13:30:00,8.8,8.8,8.77,8.79,14462.0,8.8,8.8,8.77,8.79,14462.0
2018-11-29 14:00:00,8.79,8.82,8.77,8.79,21255.0,8.79,8.82,8.77,8.79,21255.0
2018-11-29 14:30:00,8.79,8.83,8.79,8.8,20335.0,8.79,8.83,8.79,8.8,20335.0
2018-11-29 15:00:00,8.81,8.82,8.74,8.74,31117.0,8.81,8.82,8.74,8.74,31117.0
2018-11-29 15:30:00,8.74,8.74,8.62,8.63,166355.0,8.74,8.74,8.62,8.63,166355.0
2018-11-30 09:30:00,8.63,8.63,8.49,8.6,40978.0,8.63,8.63,8.49,8.6,40978.0
2018-11-30 10:00:00,8.59,8.6,8.54,8.58,10682.0,8.59,8.6,8.54,8.58,10682.0
2018-11-30 10:30:00,8.59,8.59,8.55,8.57,14953.0,8.59,8.59,8.55,8.57,14953.0
2018-11-30 11:00:00,8.57,8.58,8.54,8.54,12354.0,8.57,8.58,8.54,8.54,12354.0
2018-11-30 11:30:00,8.53,8.57,8.52,8.57,8600.0,8.53,8.57,8.52,8.57,8600.0
2018-11-30 12:00:00,8.58,8.58,8.53,8.54,8500.0,8.58,8.58,8.53,8.54,8500.0
2018-11-30 12:30:00,8.54,8.55,8.51,8.53,11037.0,8.54,8.55,8.51,8.53,11037.0
2018-11-30 13:00:00,8.53,8.55,8.52,8.55,6093.0,8.53,8.55,8.52,8.55,6093.0
2018-11-30 13:30:00,8.55,8.59,8.54,8.58,8384.0,8.55,8.59,8.54,8.58,8384.0
2018-11-30 14:00:00,8.59,8.59,8.53,8.55,16530.0,8.59,8.59,8.53,8.55,16530.0
2018-11-30 14:30:00,8.55,8.62,8.55,8.62,17536.0,8.55,8.62,8.55,8.62,17536.0
2018-11-30 15:00:00,8.62,8.66,8.61,8.65,14083.0,8.62,8.66,8.61,8.65,14083.0
2018-11-30 15:30:00,8.66,8.75,8.65,8.73,103144.0,8.66,8.75,8.65,8.73,103144.0
2018-12-03 09:30:00,8.81,8.89,8.75,8.84,25364.0,8.81,8.89,8.75,8.84,25364.0
2018-12-03 10:00:00,8.85,8.89,8.84,8.86,20830.0,8.85,8.89,8.84,8.86,20830.0
2018-12-03 10:30:00,8.86,8.86,8.77,8.78,14823.0,8.86,8.86,8.77,8.78,14823.0
2018-12-03 11:00:00,8.78,8.79,8.71,8.74,52458.0,8.78,8.79,8.71,8.74,52458.0
2018-12-03 11:30:00,8.74,8.75,8.7,8.71,17608.0,8.74,8.75,8.7,8.71,17608.0
2018-12-03 12:00:00,8.72,8.81,8.71,8.81,17907.0,8.72,8.81,8.71,8.81,17907.0
2018-12-03 12:30:00,8.81,8.82,8.79,8.8,15400.0,8.81,8.82,8.79,8.8,15400.0
2018-12-03 13:00:00,8.81,8.87,8.81,8.87,34120.0,8.81,8.87,8.81,8.87,34120.0
2018-12-03 13:30:00,8.87,8.87,8.83,8.83,11669.0,8.87,8.87,8.83,8.83,11669.0
2018-12-03 14:00:00,8.84,8.86,8.82,8.86,11736.0,8.84,8.86,8.82,8.86,11736.0
2018-12-03 14:30:00,8.86,8.89,8.85,8.88,29351.0,8.86,8.89,8.85,8.88,29351.0
2018-12-03 15:00:00,8.87,8.93,8.87,8.91,33805.0,8.87,8.93,8.87,8.91,33805.0
2018-12-03 15:30:00,8.91,8.92,8.89,8.92,62662.0,8.91,8.92,8.89,8.92,62662.0
2018-12-04 09:30:00,8.88,8.96,8.73,8.75,43514.0,8.88,8.96,8.73,8.75,43514.0
2018-12-04 10:00:00,8.75,8.75,8.67,8.7,13443.0,8.75,8.75,8.67,8.7,13443.0
2018-12-04 10:30:00,8.69,8.71,8.65,8.65,14315.0,8.69,8.71,8.65,8.65,14315.0
2018-12-04 11:00:00,8.65,8.67,8.62,8.62,25499.0,8.65,8.67,8.62,8.62,25499.0
2018-12-04 11:30:00,8.62,8.64,8.59,8.6,29421.0,8.62,8.64,8.59,8.6,29421.0
2018-12-04 12:00:00,8.59,8.63,8.52,8.53,58501.0,8.59,8.63,8.52,8.53,58501.0
2018-12-04 12:30:00,8.52,8.57,8.5,8.53,12491.0,8.52,8.57,8.5,8.53,12491.0
2018-12-04 13:00:00,8.52,8.54,8.48,8.5,22286.0,8.52,8.54,8.48,8.5,22286.0
2018-12-04 13:30:00,8.5,8.54,8.48,8.52,16204.0,8.5,8.54,8.48,8.52,16204.0
2018-12-04 14:00:00,8.51,8.53,8.48,8.5,20123.0,8.51,8.53,8.48,8.5,20123.0
2018-12-04 14:30:00,8.51,8.55,8.47,8.47,18766.0,8.51,8.55,8.47,8.47,18766.0
2018-12-04 15:00:00,8.47,8.48,8.44,8.45,52173.0,8.47,8.48,8.44,8.45,52173.0
2018-12-04 15:30:00,8.44,8.46,8.4,8.42,81142.0,8.44,8.46,8.4,8.42,81142.0
2018-12-06 09:30:00,8.25,8.38,8.23,8.29,65498.0,8.25,8.38,8.23,8.29,65498.0
2018-12-06 10:00:00,8.29,8.42,8.28,8.39,12400.0,8.29,8.42,8.28,8.39,12400.0
2018-12-06 10:30:00,8.4,8.4,8.28,8.29,12508.0,8.4,8.4,8.28,8.29,12508.0
2018-12-06 11:00:00,8.29,8.3,8.24,8.25,22978.0,8.29,8.3,8.24,8.25,22978.0
2018-12-06 11:30:00,8.27,8.39,8.27,8.38,28229.0,8.27,8.39,8.27,8.38,28229.0
2018-12-06 12:00:00,8.37,8.44,8.37,8.44,25702.0,8.37,8.44,8.37,8.44,25702.0
2018-12-06 12:30:00,8.44,8.45,8.33,8.33,26790.0,8.44,8.45,8.33,8.33,26790.0
2018-12-06 13:00:00,8.33,8.34,8.25,8.26,16516.0,8.33,8.34,8.25,8.26,16516.0
2018-12-06 13:30:00,8.26,8.34,8.25,8.34,10279.0,8.26,8.34,8.25,8.34,10279.0
2018-12-06 14:00:00,8.34,8.35,8.28,8.29,16285.0,8.34,8.35,8.28,8.29,16285.0
2018-12-06 14:30:00,8.29,8.29,8.24,8.26,15104.0,8.29,8.29,8.24,8.26,15104.0
2018-12-06 15:00:00,8.27,8.28,8.23,8.27,27046.0,8.27,8.28,8.23,8.27,27046.0
2018-12-06 15:30:00,8.27,8.34,8.26,8.33,200091.0,8.27,8.34,8.26,8.33,200091.0
2018-12-07 09:30:00,8.34,8.46,8.28,8.44,33303.0,8.34,8.46,8.28,8.44,33303.0
2018-12-07 10:00:00,8.43,8.45,8.32,8.38,32736.0,8.43,8.45,8.32,8.38,32736.0
2018-12-07 10:30:00,8.39,8.43,8.37,8.38,29154.0,8.39,8.43,8.37,8.38,29154.0
2018-12-07 11:00:00,8.39,8.4,8.32,8.36,34294.0,8.39,8.4,8.32,8.36,34294.0
2018-12-07 11:30:00,8.36,8.43,8.33,8.34,46375.0,8.36,8.43,8.33,8.34,46375.0
2018-12-07 12:00:00,8.34,8.38,8.32,8.33,18238.0,8.34,8.38,8.32,8.33,18238.0
2018-12-07 12:30:00,8.34,8.36,8.28,8.35,27639.0,8.34,8.36,8.28,8.35,27639.0
2018-12-07 13:00:00,8.35,8.37,8.29,8.32,32009.0,8.35,8.37,8.29,8.32,32009.0
2018-12-07 13:30:00,8.32,8.32,8.27,8.27,20273.0,8.32,8.32,8.27,8.27,20273.0
2018-12-07 14:00:00,8.27,8.3,8.26,8.28,24741.0,8.27,8.3,8.26,8.28,24741.0
2018-12-07 14:30:00,8.28,8.28,8.2,8.21,22228.0,8.28,8.28,8.2,8.21,22228.0
2018-12-07 15:00:00,8.21,8.23,8.19,8.22,40657.0,8.21,8.23,8.19,8.22,40657.0
2018-12-07 15:30:00,8.22,8.24,8.18,8.18,71853.0,8.22,8.24,8.18,8.18,71853.0
2018-12-10 09:30:00,8.2,8.28,8.18,8.26,22881.0,8.2,8.28,8.18,8.26,22881.0
2018-12-10 10:00:00,8.25,8.3,8.23,8.23,20787.0,8.25,8.3,8.23,8.23,20787.0
2018-12-10 10:30:00,8.24,8.25,8.16,8.18,16859.0,8.24,8.25,8.16,8.18,16859.0
2018-12-10 11:00:00,8.19,8.22,8.15,8.22,36706.0,8.19,8.22,8.15,8.22,36706.0
2018-12-10 11:30:00,8.23,8.3,8.22,8.23,32038.0,8.23,8.3,8.22,8.23,32038.0
2018-12-10 12:00:00,8.23,8.23,8.17,8.21,14079.0,8.23,8.23,8.17,8.21,14079.0
2018-12-10 12:30:00,8.21,8.27,8.2,8.2,38192.0,8.21,8.27,8.2,8.2,38192.0
2018-12-10 13:00:00,8.21,8.22,8.18,8.19,27805.0,8.21,8.22,8.18,8.19,27805.0
2018-12-10 13:30:00,8.2,8.27,8.19,8.24,22110.0,8.2,8.27,8.19,8.24,22110.0
2018-12-10 14:00:00,8.23,8.24,8.17,8.19,19349.0,8.23,8.24,8.17,8.19,19349.0
2018-12-10 14:30:00,8.2,8.26,8.19,8.2,20809.0,8.2,8.26,8.19,8.2,20809.0
2018-12-10 15:00:00,8.2,8.2,8.11,8.13,80705.0,8.2,8.2,8.11,8.13,80705.0
2018-12-10 15:30:00,8.14,8.2,8.14,8.16,70905.0,8.14,8.2,8.14,8.16,70905.0
2018-12-11 09:30:00,8.28,8.39,8.26,8.28,36383.0,8.28,8.39,8.26,8.28,36383.0
2018-12-11 10:00:00,8.27,8.36,8.25,8.36,63679.0,8.27,8.36,8.25,8.36,63679.0
2018-12-11 10:30:00,8.36,8.42,8.35,8.37,23720.0,8.36,8.42,8.35,8.37,23720.0
2018-12-11 11:00:00,8.37,8.4,8.33,8.33,21856.0,8.37,8.4,8.33,8.33,21856.0
2018-12-11 11:30:00,8.34,8.34,8.29,8.31,11758.0,8.34,8.34,8.29,8.31,11758.0
2018-12-11 12:00:00,8.3,8.3,8.25,8.28,9207.0,8.3,8.3,8.25,8.28,9207.0
2018-12-11 12:30:00,8.27,8.28,8.23,8.25,23218.0,8.27,8.28,8.23,8.25,23218.0
2018-12-11 13:00:00,8.25,8.26,8.18,8.18,18592.0,8.25,8.26,8.18,8.18,18592.0
2018-12-11 13:30:00,8.17,8.17,8.12,8.14,18617.0,8.17,8.17,8.12,8.14,18617.0
2018-12-11 14:00:00,8.15,8.17,8.09,8.17,34023.0,8.15,8.17,8.09,8.17,34023.0
2018-12-11 14:30:00,8.16,8.18,8.15,8.17,45695.0,8.16,8.18,8.15,8.17,45695.0
2018-12-11 15:00:00,8.17,8.21,8.14,8.16,29796.0,8.17,8.21,8.14,8.16,29796.0
2018-12-11 15:30:00,8.16,8.17,8.11,8.12,105667.0,8.16,8.17,8.11,8.12,105667.0
2018-12-12 09:30:00,8.21,8.29,8.16,8.23,18874.0,8.21,8.29,8.16,8.23,18874.0
2018-12-12 10:00:00,8.23,8.27,8.17,8.25,29549.0,8.23,8.27,8.17,8.25,29549.0
2018-12-12 10:30:00,8.25,8.33,8.21,8.3,35850.0,8.25,8.33,8.21,8.3,35850.0
2018-12-12 11:00:00,8.3,8.31,8.27,8.28,23082.0,8.3,8.31,8.27,8.28,23082.0
2018-12-12 11:30:00,8.28,8.31,8.26,8.28,15684.0,8.28,8.31,8.26,8.28,15684.0
2018-12-12 12:00:00,8.28,8.29,8.23,8.27,36690.0,8.28,8.29,8.23,8.27,36690.0
2018-12-12 12:30:00,8.27,8.32,8.25,8.31,60208.0,8.27,8.32,8.25,8.31,60208.0
2018-12-12 13:00:00,8.31,8.31,8.26,8.3,30851.0,8.31,8.31,8.26,8.3,30851.0
2018-12-12 13:30:00,8.3,8.3,8.25,8.25,19681.0,8.3,8.3,8.25,8.25,19681.0
2018-12-12 14:00:00,8.26,8.27,8.22,8.24,21060.0,8.26,8.27,8.22,8.24,21060.0
2018-12-12 14:30:00,8.25,8.25,8.22,8.23,18110.0,8.25,8.25,8.22,8.23,18110.0
2018-12-12 15:00:00,8.23,8.26,8.2,8.2,19679.0,8.23,8.26,8.2,8.2,19679.0
2018-12-12 15:30:00,8.2,8.25,8.17,8.19,72730.0,8.2,8.25,8.17,8.19,72730.0
2018-12-13 09:30:00,8.26,8.27,8.11,8.13,20188.0,8.26,8.27,8.11,8.13,20188.0
2018-12-13 10:00:00,8.11,8.19,8.11,8.16,104463.0,8.11,8.19,8.11,8.16,104463.0
2018-12-13 10:30:00,8.16,8.2,8.14,8.19,13784.0,8.16,8.2,8.14,8.19,13784.0
2018-12-13 11:00:00,8.18,8.2,8.13,8.14,10906.0,8.18,8.2,8.13,8.14,10906.0
2018-12-13 11:30:00,8.13,8.17,8.09,8.11,18477.0,8.13,8.17,8.09,8.11,18477.0
2018-12-13 12:00:00,8.11,8.12,8.07,8.07,9780.0,8.11,8.12,8.07,8.07,9780.0
2018-12-13 12:30:00,8.08,8.09,8.05,8.08,28452.0,8.08,8.09,8.05,8.08,28452.0
2018-12-13 13:00:00,8.08,8.1,8.05,8.09,14811.0,8.08,8.1,8.05,8.09,14811.0
2018-12-13 13:30:00,8.09,8.1,8.06,8.06,16604.0,8.09,8.1,8.06,8.06,16604.0
2018-12-13 14:00:00,8.07,8.08,8.05,8.08,11512.0,8.07,8.08,8.05,8.08,11512.0
2018-12-13 14:30:00,8.07,8.09,8.06,8.08,19477.0,8.07,8.09,8.06,8.08,19477.0
2018-12-13 15:00:00,8.08,8.12,8.05,8.1,22599.0,8.08,8.12,8.05,8.1,22599.0
2018-12-13 15:30:00,8.11,8.12,8.06,8.06,104887.0,8.11,8.12,8.06,8.06,104887.0
2018-12-14 09:30:00,8.0,8.09,7.94,8.04,26531.0,8.0,8.09,7.94,8.04,26531.0
2018-12-14 10:00:00,8.09,8.18,8.08,8.17,29723.0,8.09,8.18,8.08,8.17,29723.0
2018-12-14 10:30:00,8.18,8.21,8.13,8.13,25566.0,8.18,8.21,8.13,8.13,25566.0
2018-12-14 11:00:00,8.12,8.17,8.12,8.16,12310.0,8.12,8.17,8.12,8.16,12310.0
2018-12-14 11:30:00,8.15,8.16,8.04,8.05,24543.0,8.15,8.16,8.04,8.05,24543.0
2018-12-14 12:00:00,8.06,8.06,8.01,8.02,21218.0,8.06,8.06,8.01,8.02,21218.0
2018-12-14 12:30:00,8.03,8.04,8.01,8.01,10886.0,8.03,8.04,8.01,8.01,10886.0
2018-12-14 13:00:00,8.0,8.04,8.0,8.03,14856.0,8.0,8.04,8.0,8.03,14856.0
2018-12-14 13:30:00,8.03,8.05,8.01,8.05,25118.0,8.03,8.05,8.01,8.05,25118.0
2018-12-14 14:00:00,8.04,8.05,8.02,8.03,9626.0,8.04,8.05,8.02,8.03,9626.0
2018-12-14 14:30:00,8.03,8.04,8.0,8.02,8565.0,8.03,8.04,8.0,8.02,8565.0
2018-12-14 15:00:00,8.03,8.03,7.99,7.99,16932.0,8.03,8.03,7.99,7.99,16932.0
2018-12-14 15:30:00,8.0,8.0,7.96,7.97,49490.0,8.0,8.0,7.96,7.97,49490.0
2018-12-17 09:30:00,7.96,8.02,7.91,7.97,34291.0,7.96,8.02,7.91,7.97,34291.0
2018-12-17 10:00:00,7.98,8.01,7.97,8.0,27899.0,7.98,8.01,7.97,8.0,27899.0
2018-12-17 10:30:00,8.0,8.04,7.98,7.98,50373.0,8.0,8.04,7.98,7.98,50373.0
2018-12-17 11:00:00,7.99,8.09,7.98,8.06,47178.0,7.99,8.09,7.98,8.06,47178.0
2018-12-17 11:30:00,8.06,8.07,8.02,8.05,30888.0,8.06,8.07,8.02,8.05,30888.0
2018-12-17 12:00:00,8.04,8.06,8.02,8.06,18371.0,8.04,8.06,8.02,8.06,18371.0
2018-12-17 12:30:00,8.05,8.06,7.98,7.98,10797.0,8.05,8.06,7.98,7.98,10797.0
2018-12-17 13:00:00,7.97,8.0,7.96,7.98,15412.0,7.97,8.0,7.96,7.98,15412.0
2018-12-17 13:30:00,7.97,8.0,7.95,7.98,31398.0,7.97,8.0,7.95,7.98,31398.0
2018-12-17 14:00:00,7.98,7.98,7.92,7.92,33082.0,7.98,7.98,7.92,7.92,33082.0
2018-12-17 14:30:00,7.92,7.95,7.9,7.91,31614.0,7.92,7.95,7.9,7.91,31614.0
2018-12-17 15:00:00,7.9,7.92,7.89,7.91,32106.0,7.9,7.92,7.89,7.91,32106.0
2018-12-17 15:30:00,7.91,7.91,7.86,7.89,113124.0,7.91,7.91,7.86,7.89,113124.0
2018-12-18 09:30:00,7.98,8.13,7.92,8.1,64801.0,7.98,8.13,7.92,8.1,64801.0
2018-12-18 10:00:00,8.11,8.11,8.05,8.08,42890.0,8.11,8.11,8.05,8.08,42890.0
2018-12-18 10:30:00,8.08,8.12,8.05,8.07,44476.0,8.08,8.12,8.05,8.07,44476.0
2018-12-18 11:00:00,8.07,8.08,7.92,7.96,56174.0,8.07,8.08,7.92,7.96,56174.0
2018-12-18 11:30:00,7.97,7.97,7.93,7.95,46994.0,7.97,7.97,7.93,7.95,46994.0
2018-12-18 12:00:00,7.96,7.99,7.94,7.98,19590.0,7.96,7.99,7.94,7.98,19590.0
2018-12-18 12:30:00,7.99,8.01,7.96,7.99,38665.0,7.99,8.01,7.96,7.99,38665.0
2018-12-18 13:00:00,7.98,7.99,7.93,7.94,19862.0,7.98,7.99,7.93,7.94,19862.0
2018-12-18 13:30:00,7.94,7.94,7.9,7.91,28620.0,7.94,7.94,7.9,7.91,28620.0
2018-12-18 14:00:00,7.91,7.92,7.89,7.91,26880.0,7.91,7.92,7.89,7.91,26880.0
2018-12-18 14:30:00,7.91,7.91,7.83,7.83,76185.0,7.91,7.91,7.83,7.83,76185.0
2018-12-18 15:00:00,7.83,7.84,7.75,7.76,106380.0,7.83,7.84,7.75,7.76,106380.0
2018-12-18 15:30:00,7.77,7.81,7.75,7.78,163536.0,7.77,7.81,7.75,7.78,163536.0
2018-12-19 09:30:00,7.78,7.85,7.76,7.83,28613.0,7.78,7.85,7.76,7.83,28613.0
2018-12-19 10:00:00,7.83,7.87,7.82,7.82,28014.0,7.83,7.87,7.82,7.82,28014.0
2018-12-19 10:30:00,7.83,7.83,7.79,7.82,27740.0,7.83,7.83,7.79,7.82,27740.0
2018-12-19 11:00:00,7.81,7.82,7.79,7.8,22611.0,7.81,7.82,7.79,7.8,22611.0
2018-12-19 11:30:00,7.8,7.81,7.78,7.8,19653.0,7.8,7.81,7.78,7.8,19653.0
2018-12-19 12:00:00,7.79,7.81,7.77,7.79,33609.0,7.79,7.81,7.77,7.79,33609.0
2018-12-19 12:30:00,7.79,7.84,7.78,7.82,21819.0,7.79,7.84,7.78,7.82,21819.0
2018-12-19 13:00:00,7.82,7.86,7.8,7.82,49446.0,7.82,7.86,7.8,7.82,49446.0
2018-12-19 13:30:00,7.82,7.83,7.75,7.77,48135.0,7.82,7.83,7.75,7.77,48135.0
2018-12-19 14:00:00,7.8,7.8,7.66,7.74,98904.0,7.8,7.8,7.66,7.74,98904.0
2018-12-19 14:30:00,7.73,7.79,7.61,7.62,70485.0,7.73,7.79,7.61,7.62,70485.0
2018-12-19 15:00:00,7.63,7.64,7.54,7.55,87943.0,7.63,7.64,7.54,7.55,87943.0
2018-12-19 15:30:00,7.55,7.61,7.54,7.6,96229.0,7.55,7.61,7.54,7.6,96229.0
2018-12-20 09:30:00,7.61,7.7,7.61,7.7,56952.0,7.61,7.7,7.61,7.7,56952.0
2018-12-20 10:00:00,7.7,7.71,7.65,7.7,108545.0,7.7,7.71,7.65,7.7,108545.0
2018-12-20 10:30:00,7.69,7.71,7.61,7.65,33953.0,7.69,7.71,7.61,7.65,33953.0
2018-12-20 11:00:00,7.63,7.63,7.54,7.55,30576.0,7.63,7.63,7.54,7.55,30576.0
2018-12-20 11:30:00,7.56,7.58,7.52,7.57,32786.0,7.56,7.58,7.52,7.57,32786.0
2018-12-20 12:00:00,7.58,7.58,7.5,7.56,33455.0,7.58,7.58,7.5,7.56,33455.0
2018-12-20 12:30:00,7.55,7.57,7.51,7.55,18600.0,7.55,7.57,7.51,7.55,18600.0
2018-12-20 13:00:00,7.55,7.55,7.5,7.51,18891.0,7.55,7.55,7.5,7.51,18891.0
2018-12-20 13:30:00,7.52,7.56,7.51,7.54,12703.0,7.52,7.56,7.51,7.54,12703.0
2018-12-20 14:00:00,7.54,7.55,7.48,7.54,22114.0,7.54,7.55,7.48,7.54,22114.0
2018-12-20 14:30:00,7.54,7.61,7.53,7.57,21165.0,7.54,7.61,7.53,7.57,21165.0
2018-12-20 15:00:00,7.58,7.6,7.55,7.58,31995.0,7.58,7.6,7.55,7.58,31995.0
2018-12-20 15:30:00,7.58,7.61,7.51,7.53,112500.0,7.58,7.61,7.51,7.53,112500.0
2018-12-21 09:30:00,7.53,7.58,7.48,7.52,235420.0,7.53,7.58,7.48,7.52,235420.0
2018-12-21 10:00:00,7.51,7.56,7.51,7.53,35271.0,7.51,7.56,7.51,7.53,35271.0
2018-12-21 10:30:00,7.54,7.54,7.5,7.51,15532.0,7.54,7.54,7.5,7.51,15532.0
2018-12-21 11:00:00,7.51,7.51,7.45,7.46,13822.0,7.51,7.51,7.45,7.46,13822.0
2018-12-21 11:30:00,7.47,7.49,7.45,7.48,16836.0,7.47,7.49,7.45,7.48,16836.0
2018-12-21 12:00:00,7.47,7.48,7.37,7.37,46721.0,7.47,7.48,7.37,7.37,46721.0
2018-12-21 12:30:00,7.37,7.44,7.36,7.37,21043.0,7.37,7.44,7.36,7.37,21043.0
2018-12-21 13:00:00,7.37,7.41,7.35,7.4,11100.0,7.37,7.41,7.35,7.4,11100.0
2018-12-21 13:30:00,7.4,7.44,7.38,7.41,29559.0,7.4,7.44,7.38,7.41,29559.0
2018-12-21 14:00:00,7.4,7.44,7.39,7.42,95240.0,7.4,7.44,7.39,7.42,95240.0
2018-12-21 14:30:00,7.42,7.44,7.4,7.43,19226.0,7.42,7.44,7.4,7.43,19226.0
2018-12-21 15:00:00,7.43,7.43,7.36,7.36,23447.0,7.43,7.43,7.36,7.36,23447.0
2018-12-21 15:30:00,7.37,7.4,7.33,7.39,246950.0,7.37,7.4,7.33,7.39,246950.0
2018-12-24 09:30:00,7.34,7.42,7.27,7.31,48646.0,7.34,7.42,7.27,7.31,48646.0
2018-12-24 10:00:00,7.32,7.41,7.32,7.37,135359.0,7.32,7.41,7.32,7.37,135359.0
2018-12-24 10:30:00,7.38,7.43,7.33,7.4,60797.0,7.38,7.43,7.33,7.4,60797.0
2018-12-24 11:00:00,7.4,7.44,7.38,7.38,54388.0,7.4,7.44,7.38,7.38,54388.0
2018-12-24 11:30:00,7.39,7.41,7.36,7.37,25069.0,7.39,7.41,7.36,7.37,25069.0
2018-12-24 12:00:00,7.39,7.39,7.33,7.35,35256.0,7.39,7.39,7.33,7.35,35256.0
2018-12-24 12:30:00,7.35,7.36,7.25,7.25,67130.0,7.35,7.36,7.25,7.25,67130.0
2018-12-26 09:30:00,7.28,7.33,7.24,7.26,281632.0,7.28,7.33,7.24,7.26,281632.0
2018-12-26 10:00:00,7.26,7.26,7.19,7.19,51586.0,7.26,7.26,7.19,7.19,51586.0
2018-12-26 10:30:00,7.19,7.25,7.17,7.25,32501.0,7.19,7.25,7.17,7.25,32501.0
2018-12-26 11:00:00,7.25,7.33,7.24,7.33,65046.0,7.25,7.33,7.24,7.33,65046.0
2018-12-26 11:30:00,7.34,7.42,7.34,7.42,27658.0,7.34,7.42,7.34,7.42,27658.0
2018-12-26 12:00:00,7.42,7.45,7.39,7.42,25136.0,7.42,7.45,7.39,7.42,25136.0
2018-12-26 12:30:00,7.42,7.48,7.42,7.47,81422.0,7.42,7.48,7.42,7.47,81422.0
2018-12-26 13:00:00,7.48,7.53,7.47,7.5,115662.0,7.48,7.53,7.47,7.5,115662.0
2018-12-26 13:30:00,7.5,7.53,7.47,7.53,23441.0,7.5,7.53,7.47,7.53,23441.0
2018-12-26 14:00:00,7.52,7.55,7.51,7.54,24672.0,7.52,7.55,7.51,7.54,24672.0
2018-12-26 14:30:00,7.54,7.58,7.53,7.58,19818.0,7.54,7.58,7.53,7.58,19818.0
2018-12-26 15:00:00,7.57,7.59,7.53,7.58,74412.0,7.57,7.59,7.53,7.58,74412.0
2018-12-26 15:30:00,7.58,7.65,7.58,7.62,216830.0,7.58,7.65,7.58,7.62,216830.0
2018-12-27 09:30:00,7.51,7.68,7.51,7.63,246724.0,7.51,7.68,7.51,7.63,246724.0
2018-12-27 10:00:00,7.63,7.65,7.61,7.62,123916.0,7.63,7.65,7.61,7.62,123916.0
2018-12-27 10:30:00,7.61,7.64,7.59,7.59,75202.0,7.61,7.64,7.59,7.59,75202.0
2018-12-27 11:00:00,7.58,7.63,7.56,7.63,29197.0,7.58,7.63,7.56,7.63,29197.0
2018-12-27 11:30:00,7.64,7.64,7.58,7.61,60337.0,7.64,7.64,7.58,7.61,60337.0
2018-12-27 12:00:00,7.61,7.62,7.56,7.57,27816.0,7.61,7.62,7.56,7.57,27816.0
2018-12-27 12:30:00,7.56,7.6,7.54,7.59,34694.0,7.56,7.6,7.54,7.59,34694.0
2018-12-27 13:00:00,7.59,7.61,7.56,7.56,16282.0,7.59,7.61,7.56,7.56,16282.0
2018-12-27 13:30:00,7.57,7.59,7.53,7.54,15351.0,7.57,7.59,7.53,7.54,15351.0
2018-12-27 14:00:00,7.54,7.55,7.49,7.52,27374.0,7.54,7.55,7.49,7.52,27374.0
2018-12-27 14:30:00,7.51,7.58,7.5,7.58,20280.0,7.51,7.58,7.5,7.58,20280.0
2018-12-27 15:00:00,7.57,7.64,7.55,7.63,41172.0,7.57,7.64,7.55,7.63,41172.0
2018-12-27 15:30:00,7.63,7.68,7.61,7.67,212939.0,7.63,7.68,7.61,7.67,212939.0
2018-12-28 09:30:00,7.68,7.8,7.65,7.77,160515.0,7.68,7.8,7.65,7.77,160515.0
2018-12-28 10:00:00,7.78,7.79,7.68,7.68,23951.0,7.78,7.79,7.68,7.68,23951.0
2018-12-28 10:30:00,7.68,7.75,7.67,7.73,30409.0,7.68,7.75,7.67,7.73,30409.0
2018-12-28 11:00:00,7.72,7.74,7.7,7.74,26221.0,7.72,7.74,7.7,7.74,26221.0
2018-12-28 11:30:00,7.74,7.82,7.73,7.75,59600.0,7.74,7.82,7.73,7.75,59600.0
2018-12-28 12:00:00,7.75,7.78,7.74,7.78,20442.0,7.75,7.78,7.74,7.78,20442.0
2018-12-28 12:30:00,7.78,7.81,7.77,7.78,18339.0,7.78,7.81,7.77,7.78,18339.0
2018-12-28 13:00:00,7.78,7.79,7.75,7.76,10870.0,7.78,7.79,7.75,7.76,10870.0
2018-12-28 13:30:00,7.75,7.77,7.74,7.77,44595.0,7.75,7.77,7.74,7.77,44595.0
2018-12-28 14:00:00,7.77,7.86,7.76,7.86,122840.0,7.77,7.86,7.76,7.86,122840.0
2018-12-28 14:30:00,7.86,7.88,7.85,7.88,98434.0,7.86,7.88,7.85,7.88,98434.0
2018-12-28 15:00:00,7.88,7.89,7.74,7.78,129204.0,7.88,7.89,7.74,7.78,129204.0
2018-12-28 15:30:00,7.78,7.78,7.7,7.7,203542.0,7.78,7.78,7.7,7.7,203542.0
2018-12-31 09:30:00,7.71,7.85,7.71,7.85,187444.0,7.71,7.85,7.71,7.85,187444.0
2018-12-31 10:00:00,7.86,7.91,7.75,7.78,101886.0,7.86,7.91,7.75,7.78,101886.0
2018-12-31 10:30:00,7.78,7.79,7.72,7.72,31600.0,7.78,7.79,7.72,7.72,31600.0
2018-12-31 11:00:00,7.72,7.74,7.66,7.74,52942.0,7.72,7.74,7.66,7.74,52942.0
2018-12-31 11:30:00,7.74,7.76,7.7,7.74,19378.0,7.74,7.76,7.7,7.74,19378.0
2018-12-31 12:00:00,7.74,7.76,7.71,7.73,22285.0,7.74,7.76,7.71,7.73,22285.0
2018-12-31 12:30:00,7.75,7.77,7.73,7.74,134431.0,7.75,7.77,7.73,7.74,134431.0
2018-12-31 13:00:00,7.74,7.74,7.72,7.74,119889.0,7.74,7.74,7.72,7.74,119889.0
2018-12-31 13:30:00,7.74,7.74,7.71,7.72,65078.0,7.74,7.74,7.71,7.72,65078.0
2018-12-31 14:00:00,7.72,7.72,7.63,7.68,123281.0,7.72,7.72,7.63,7.68,123281.0
2018-12-31 14:30:00,7.68,7.74,7.67,7.71,23836.0,7.68,7.74,7.67,7.71,23836.0
2018-12-31 15:00:00,7.71,7.74,7.68,7.72,71782.0,7.71,7.74,7.68,7.72,71782.0
2018-12-31 15:30:00,7.72,7.74,7.67,7.68,291262.0,7.72,7.74,7.67,7.68,291262.0
2019-01-02 09:30:00,7.55,7.81,7.55,7.8,37169.0,7.55,7.81,7.55,7.8,37169.0
2019-01-02 10:00:00,7.8,7.9,7.78,7.9,41539.0,7.8,7.9,7.78,7.9,41539.0
2019-01-02 10:30:00,7.9,8.0,7.87,7.99,26584.0,7.9,8.0,7.87,7.99,26584.0
2019-01-02 11:00:00,8.0,8.01,7.96,8.01,24310.0,8.0,8.01,7.96,8.01,24310.0
2019-01-02 11:30:00,8.0,8.0,7.96,7.97,30429.0,8.0,8.0,7.96,7.97,30429.0
2019-01-02 12:00:00,7.96,8.0,7.94,7.98,67092.0,7.96,8.0,7.94,7.98,67092.0
2019-01-02 12:30:00,7.99,8.09,7.98,8.09,72059.0,7.99,8.09,7.98,8.09,72059.0
2019-01-02 13:00:00,8.09,8.11,8.07,8.08,29878.0,8.09,8.11,8.07,8.08,29878.0
2019-01-02 13:30:00,8.08,8.13,8.07,8.13,21761.0,8.08,8.13,8.07,8.13,21761.0
2019-01-02 14:00:00,8.12,8.13,8.08,8.1,88158.0,8.12,8.13,8.08,8.1,88158.0
2019-01-02 14:30:00,8.1,8.11,8.06,8.07,29319.0,8.1,8.11,8.06,8.07,29319.0
2019-01-02 15:00:00,8.06,8.08,7.98,7.98,54162.0,8.06,8.08,7.98,7.98,54162.0
2019-01-02 15:30:00,7.99,8.01,7.95,8.01,78628.0,7.99,8.01,7.95,8.01,78628.0
2019-01-03 09:30:00,7.89,7.91,7.71,7.73,30709.0,7.89,7.91,7.71,7.73,30709.0
2019-01-03 10:00:00,7.72,7.76,7.62,7.75,35105.0,7.72,7.76,7.62,7.75,35105.0
2019-01-03 10:30:00,7.74,7.8,7.68,7.8,25445.0,7.74,7.8,7.68,7.8,25445.0
2019-01-03 11:00:00,7.81,7.87,7.79,7.85,19482.0,7.81,7.87,7.79,7.85,19482.0
2019-01-03 11:30:00,7.85,7.9,7.84,7.86,17852.0,7.85,7.9,7.84,7.86,17852.0
2019-01-03 12:00:00,7.87,7.87,7.83,7.83,29991.0,7.87,7.87,7.83,7.83,29991.0
2019-01-03 12:30:00,7.84,7.89,7.83,7.88,16784.0,7.84,7.89,7.83,7.88,16784.0
2019-01-03 13:00:00,7.87,7.88,7.82,7.82,33163.0,7.87,7.88,7.82,7.82,33163.0
2019-01-03 13:30:00,7.83,7.87,7.81,7.82,20893.0,7.83,7.87,7.81,7.82,20893.0
2019-01-03 14:00:00,7.82,7.83,7.8,7.82,14882.0,7.82,7.83,7.8,7.82,14882.0
2019-01-03 14:30:00,7.82,7.82,7.77,7.79,22049.0,7.82,7.82,7.77,7.79,22049.0
2019-01-03 15:00:00,7.79,7.84,7.79,7.82,50320.0,7.79,7.84,7.79,7.82,50320.0
2019-01-03 15:30:00,7.82,7.86,7.8,7.83,135038.0,7.82,7.86,7.8,7.83,135038.0
2019-01-04 09:30:00,7.92,8.0,7.92,7.95,16392.0,7.92,8.0,7.92,7.95,16392.0
2019-01-04 10:00:00,7.96,8.09,7.95,8.08,45138.0,7.96,8.09,7.95,8.08,45138.0
2019-01-04 10:30:00,8.08,8.08,8.01,8.06,26736.0,8.08,8.08,8.01,8.06,26736.0
2019-01-04 11:00:00,8.06,8.07,8.02,8.02,12859.0,8.06,8.07,8.02,8.02,12859.0
2019-01-04 11:30:00,8.02,8.02,7.97,8.02,11756.0,8.02,8.02,7.97,8.02,11756.0
2019-01-04 12:00:00,8.02,8.02,7.97,7.98,25251.0,8.02,8.02,7.97,7.98,25251.0
2019-01-04 12:30:00,7.99,8.0,7.93,7.94,14700.0,7.99,8.0,7.93,7.94,14700.0
2019-01-04 13:00:00,7.94,8.0,7.93,7.97,12119.0,7.94,8.0,7.93,7.97,12119.0
2019-01-04 13:30:00,7.98,8.0,7.95,7.97,12759.0,7.98,8.0,7.95,7.97,12759.0
2019-01-04 14:00:00,7.97,8.01,7.95,8.01,16973.0,7.97,8.01,7.95,8.01,16973.0
2019-01-04 14:30:00,8.01,8.04,7.98,7.99,28063.0,8.01,8.04,7.98,7.99,28063.0
2019-01-04 15:00:00,7.98,8.03,7.98,8.0,29168.0,7.98,8.03,7.98,8.0,29168.0
2019-01-04 15:30:00,8.0,8.03,7.99,8.02,121533.0,8.0,8.03,7.99,8.02,121533.0
2019-01-07 09:30:00,8.03,8.09,7.97,8.02,36066.0,8.03,8.09,7.97,8.02,36066.0
2019-01-07 10:00:00,8.01,8.06,8.01,8.04,39493.0,8.01,8.06,8.01,8.04,39493.0
2019-01-07 10:30:00,8.04,8.07,8.02,8.04,18211.0,8.04,8.07,8.02,8.04,18211.0
2019-01-07 11:00:00,8.04,8.07,8.03,8.03,37050.0,8.04,8.07,8.03,8.03,37050.0
2019-01-07 11:30:00,8.03,8.11,8.03,8.11,27226.0,8.03,8.11,8.03,8.11,27226.0
2019-01-07 12:00:00,8.1,8.13,8.07,8.13,24149.0,8.1,8.13,8.07,8.13,24149.0
2019-01-07 12:30:00,8.13,8.14,8.1,8.1,19912.0,8.13,8.14,8.1,8.1,19912.0
2019-01-07 13:00:00,8.11,8.11,8.07,8.09,23338.0,8.11,8.11,8.07,8.09,23338.0
2019-01-07 13:30:00,8.09,8.1,8.05,8.05,19703.0,8.09,8.1,8.05,8.05,19703.0
2019-01-07 14:00:00,8.06,8.1,8.05,8.06,16292.0,8.06,8.1,8.05,8.06,16292.0
2019-01-07 14:30:00,8.07,8.07,8.03,8.04,10818.0,8.07,8.07,8.03,8.04,10818.0
2019-01-07 15:00:00,8.04,8.08,8.03,8.07,17288.0,8.04,8.08,8.03,8.07,17288.0
2019-01-07 15:30:00,8.08,8.09,8.05,8.05,177484.0,8.08,8.09,8.05,8.05,177484.0
2019-01-08 09:30:00,8.11,8.21,8.05,8.13,28184.0,8.11,8.21,8.05,8.13,28184.0
2019-01-08 10:00:00,8.13,8.16,8.1,8.13,20799.0,8.13,8.16,8.1,8.13,20799.0
2019-01-08 10:30:00,8.13,8.13,8.1,8.13,23631.0,8.13,8.13,8.1,8.13,23631.0
2019-01-08 11:00:00,8.14,8.18,8.13,8.18,66864.0,8.14,8.18,8.13,8.18,66864.0
2019-01-08 11:30:00,8.18,8.21,8.15,8.21,56794.0,8.18,8.21,8.15,8.21,56794.0
2019-01-08 12:00:00,8.21,8.25,8.21,8.24,39210.0,8.21,8.25,8.21,8.24,39210.0
2019-01-08 12:30:00,8.23,8.23,8.19,8.21,61088.0,8.23,8.23,8.19,8.21,61088.0
2019-01-08 13:00:00,8.21,8.22,8.2,8.21,39212.0,8.21,8.22,8.2,8.21,39212.0
2019-01-08 13:30:00,8.2,8.22,8.19,8.2,26313.0,8.2,8.22,8.19,8.2,26313.0
2019-01-08 14:00:00,8.2,8.22,8.18,8.18,16300.0,8.2,8.22,8.18,8.18,16300.0
2019-01-08 14:30:00,8.18,8.21,8.16,8.18,30532.0,8.18,8.21,8.16,8.18,30532.0
2019-01-08 15:00:00,8.18,8.19,8.15,8.19,17446.0,8.18,8.19,8.15,8.19,17446.0
2019-01-08 15:30:00,8.19,8.21,8.18,8.2,86692.0,8.19,8.21,8.18,8.2,86692.0
2019-01-09 09:30:00,8.28,8.3,8.25,8.27,83562.0,8.28,8.3,8.25,8.27,83562.0
2019-01-09 10:00:00,8.27,8.28,8.22,8.25,92564.0,8.27,8.28,8.22,8.25,92564.0
2019-01-09 10:30:00,8.24,8.25,8.21,8.24,21955.0,8.24,8.25,8.21,8.24,21955.0
2019-01-09 11:00:00,8.24,8.28,8.23,8.28,33339.0,8.24,8.28,8.23,8.28,33339.0
2019-01-09 11:30:00,8.28,8.29,8.25,8.25,42591.0,8.28,8.29,8.25,8.25,42591.0
2019-01-09 12:00:00,8.25,8.26,8.25,8.26,25366.0,8.25,8.26,8.25,8.26,25366.0
2019-01-09 12:30:00,8.25,8.26,8.23,8.26,26457.0,8.25,8.26,8.23,8.26,26457.0
2019-01-09 13:00:00,8.26,8.28,8.24,8.27,50059.0,8.26,8.28,8.24,8.27,50059.0
2019-01-09 13:30:00,8.28,8.28,8.24,8.25,14005.0,8.28,8.28,8.24,8.25,14005.0
2019-01-09 14:00:00,8.25,8.28,8.24,8.26,16992.0,8.25,8.28,8.24,8.26,16992.0
2019-01-09 14:30:00,8.26,8.28,8.25,8.26,36786.0,8.26,8.28,8.25,8.26,36786.0
2019-01-09 15:00:00,8.26,8.27,8.23,8.25,25989.0,8.26,8.27,8.23,8.25,25989.0
2019-01-09 15:30:00,8.24,8.27,8.23,8.26,129708.0,8.24,8.27,8.23,8.26,129708.0
2019-01-10 09:30:00,8.21,8.24,8.21,8.22,12608.0,8.21,8.24,8.21,8.22,12608.0
2019-01-10 10:00:00,8.22,8.3,8.21,8.29,27660.0,8.22,8.3,8.21,8.29,27660.0
2019-01-10 10:30:00,8.29,8.3,8.26,8.27,21239.0,8.29,8.3,8.26,8.27,21239.0
2019-01-10 11:00:00,8.27,8.28,8.26,8.27,8426.0,8.27,8.28,8.26,8.27,8426.0
2019-01-10 11:30:00,8.27,8.29,8.24,8.28,20697.0,8.27,8.29,8.24,8.28,20697.0
2019-01-10 12:00:00,8.29,8.29,8.26,8.29,20995.0,8.29,8.29,8.26,8.29,20995.0
2019-01-10 12:30:00,8.29,8.3,8.26,8.27,28708.0,8.29,8.3,8.26,8.27,28708.0
2019-01-10 13:00:00,8.27,8.29,8.24,8.25,14087.0,8.27,8.29,8.24,8.25,14087.0
2019-01-10 13:30:00,8.24,8.24,8.21,8.23,10671.0,8.24,8.24,8.21,8.23,10671.0
2019-01-10 14:00:00,8.24,8.28,8.23,8.26,17640.0,8.24,8.28,8.23,8.26,17640.0
2019-01-10 14:30:00,8.26,8.27,8.24,8.26,11931.0,8.26,8.27,8.24,8.26,11931.0
2019-01-10 15:00:00,8.26,8.26,8.25,8.26,24587.0,8.26,8.26,8.25,8.26,24587.0
2019-01-10 15:30:00,8.26,8.27,8.25,8.27,72635.0,8.26,8.27,8.25,8.27,72635.0
2019-01-11 09:30:00,8.24,8.29,8.22,8.23,32546.0,8.24,8.29,8.22,8.23,32546.0
2019-01-11 10:00:00,8.24,8.28,8.23,8.23,47378.0,8.24,8.28,8.23,8.23,47378.0
2019-01-11 10:30:00,8.23,8.35,8.23,8.33,44642.0,8.23,8.35,8.23,8.33,44642.0
2019-01-11 11:00:00,8.33,8.34,8.3,8.33,28552.0,8.33,8.34,8.3,8.33,28552.0
2019-01-11 11:30:00,8.32,8.33,8.31,8.31,15549.0,8.32,8.33,8.31,8.31,15549.0
2019-01-11 12:00:00,8.32,8.38,8.31,8.37,104937.0,8.32,8.38,8.31,8.37,104937.0
2019-01-11 12:30:00,8.38,8.42,8.34,8.35,116489.0,8.38,8.42,8.34,8.35,116489.0
2019-01-11 13:00:00,8.35,8.35,8.31,8.32,58501.0,8.35,8.35,8.31,8.32,58501.0
2019-01-11 13:30:00,8.32,8.34,8.31,8.32,24427.0,8.32,8.34,8.31,8.32,24427.0
2019-01-11 14:00:00,8.33,8.34,8.3,8.3,23000.0,8.33,8.34,8.3,8.3,23000.0
2019-01-11 14:30:00,8.31,8.33,8.3,8.3,21934.0,8.31,8.33,8.3,8.3,21934.0
2019-01-11 15:00:00,8.3,8.31,8.28,8.29,28909.0,8.3,8.31,8.28,8.29,28909.0
2019-01-11 15:30:00,8.3,8.34,8.28,8.29,310466.0,8.3,8.34,8.28,8.29,310466.0
2019-01-14 09:30:00,8.24,8.28,8.18,8.25,46386.0,8.24,8.28,8.18,8.25,46386.0
2019-01-14 10:00:00,8.24,8.27,8.23,8.26,27917.0,8.24,8.27,8.23,8.26,27917.0
2019-01-14 10:30:00,8.26,8.29,8.25,8.29,25919.0,8.26,8.29,8.25,8.29,25919.0
2019-01-14 11:00:00,8.28,8.29,8.22,8.23,19098.0,8.28,8.29,8.22,8.23,19098.0
2019-01-14 11:30:00,8.24,8.28,8.23,8.25,38807.0,8.24,8.28,8.23,8.25,38807.0
2019-01-14 12:00:00,8.25,8.28,8.25,8.28,24520.0,8.25,8.28,8.25,8.28,24520.0
2019-01-14 12:30:00,8.28,8.28,8.26,8.27,17200.0,8.28,8.28,8.26,8.27,17200.0
2019-01-14 13:00:00,8.26,8.29,8.25,8.28,21607.0,8.26,8.29,8.25,8.28,21607.0
2019-01-14 13:30:00,8.28,8.29,8.27,8.29,9503.0,8.28,8.29,8.27,8.29,9503.0
2019-01-14 14:00:00,8.28,8.29,8.25,8.27,13000.0,8.28,8.29,8.25,8.27,13000.0
2019-01-14 14:30:00,8.27,8.27,8.26,8.27,19754.0,8.27,8.27,8.26,8.27,19754.0
2019-01-14 15:00:00,8.27,8.27,8.23,8.24,21410.0,8.27,8.27,8.23,8.24,21410.0
2019-01-14 15:30:00,8.24,8.24,8.21,8.21,101589.0,8.24,8.24,8.21,8.21,101589.0
2019-01-15 09:30:00,8.26,8.3,8.24,8.27,12709.0,8.26,8.3,8.24,8.27,12709.0
2019-01-15 10:00:00,8.27,8.3,8.24,8.25,19413.0,8.27,8.3,8.24,8.25,19413.0
2019-01-15 10:30:00,8.26,8.26,8.19,8.23,36801.0,8.26,8.26,8.19,8.23,36801.0
2019-01-15 11:00:00,8.22,8.23,8.17,8.18,14103.0,8.22,8.23,8.17,8.18,14103.0
2019-01-15 11:30:00,8.18,8.19,8.15,8.19,30611.0,8.18,8.19,8.15,8.19,30611.0
2019-01-15 12:00:00,8.18,8.23,8.18,8.23,12998.0,8.18,8.23,8.18,8.23,12998.0
2019-01-15 12:30:00,8.23,8.23,8.17,8.18,12990.0,8.23,8.23,8.17,8.18,12990.0
2019-01-15 13:00:00,8.18,8.18,8.16,8.17,4440.0,8.18,8.18,8.16,8.17,4440.0
2019-01-15 13:30:00,8.17,8.19,8.16,8.17,7000.0,8.17,8.19,8.16,8.17,7000.0
2019-01-15 14:00:00,8.17,8.18,8.14,8.14,31334.0,8.17,8.18,8.14,8.14,31334.0
2019-01-15 14:30:00,8.14,8.17,8.14,8.17,8389.0,8.14,8.17,8.14,8.17,8389.0
2019-01-15 15:00:00,8.17,8.18,8.16,8.17,11551.0,8.17,8.18,8.16,8.17,11551.0
2019-01-15 15:30:00,8.16,8.19,8.15,8.15,99431.0,8.16,8.19,8.15,8.15,99431.0
2019-01-16 09:30:00,8.17,8.28,8.16,8.22,24301.0,8.17,8.28,8.16,8.22,24301.0
2019-01-16 10:00:00,8.23,8.28,8.21,8.23,15815.0,8.23,8.28,8.21,8.23,15815.0
2019-01-16 10:30:00,8.22,8.23,8.17,8.21,13369.0,8.22,8.23,8.17,8.21,13369.0
2019-01-16 11:00:00,8.21,8.21,8.16,8.19,29035.0,8.21,8.21,8.16,8.19,29035.0
2019-01-16 11:30:00,8.19,8.21,8.15,8.17,22842.0,8.19,8.21,8.15,8.17,22842.0
2019-01-16 12:00:00,8.17,8.19,8.13,8.16,18787.0,8.17,8.19,8.13,8.16,18787.0
2019-01-16 12:30:00,8.16,8.18,8.13,8.17,17032.0,8.16,8.18,8.13,8.17,17032.0
2019-01-16 13:00:00,8.16,8.17,8.13,8.14,13789.0,8.16,8.17,8.13,8.14,13789.0
2019-01-16 13:30:00,8.14,8.16,8.13,8.13,24125.0,8.14,8.16,8.13,8.13,24125.0
2019-01-16 14:00:00,8.14,8.21,8.14,8.2,22105.0,8.14,8.21,8.14,8.2,22105.0
2019-01-16 14:30:00,8.2,8.2,8.17,8.18,28852.0,8.2,8.2,8.17,8.18,28852.0
2019-01-16 15:00:00,8.18,8.19,8.12,8.14,34134.0,8.18,8.19,8.12,8.14,34134.0
2019-01-16 15:30:00,8.13,8.18,8.11,8.16,196716.0,8.13,8.18,8.11,8.16,196716.0
2019-01-17 09:30:00,8.14,8.16,8.08,8.15,22389.0,8.14,8.16,8.08,8.15,22389.0
2019-01-17 10:00:00,8.16,8.22,8.15,8.19,18819.0,8.16,8.22,8.15,8.19,18819.0
2019-01-17 10:30:00,8.19,8.2,8.15,8.2,24700.0,8.19,8.2,8.15,8.2,24700.0
2019-01-17 11:00:00,8.2,8.22,8.18,8.21,24255.0,8.2,8.22,8.18,8.21,24255.0
2019-01-17 11:30:00,8.2,8.22,8.18,8.21,155387.0,8.2,8.22,8.18,8.21,155387.0
2019-01-17 12:00:00,8.21,8.23,8.2,8.21,40043.0,8.21,8.23,8.2,8.21,40043.0
2019-01-17 12:30:00,8.21,8.21,8.19,8.2,12165.0,8.21,8.21,8.19,8.2,12165.0
2019-01-17 13:00:00,8.2,8.23,8.2,8.22,49727.0,8.2,8.23,8.2,8.22,49727.0
2019-01-17 13:30:00,8.22,8.23,8.21,8.21,70776.0,8.22,8.23,8.21,8.21,70776.0
2019-01-17 14:00:00,8.22,8.22,8.19,8.2,22658.0,8.22,8.22,8.19,8.2,22658.0
2019-01-17 14:30:00,8.2,8.28,8.19,8.26,83429.0,8.2,8.28,8.19,8.26,83429.0
2019-01-17 15:00:00,8.25,8.26,8.23,8.25,46065.0,8.25,8.26,8.23,8.25,46065.0
2019-01-17 15:30:00,8.25,8.26,8.21,8.23,318774.0,8.25,8.26,8.21,8.23,318774.0
2019-01-18 09:30:00,8.27,8.28,8.2,8.27,98186.0,8.27,8.28,8.2,8.27,98186.0
2019-01-18 10:00:00,8.27,8.37,8.25,8.36,111101.0,8.27,8.37,8.25,8.36,111101.0
2019-01-18 10:30:00,8.35,8.42,8.33,8.41,146115.0,8.35,8.42,8.33,8.41,146115.0
2019-01-18 11:00:00,8.41,8.49,8.39,8.49,126435.0,8.41,8.49,8.39,8.49,126435.0
2019-01-18 11:30:00,8.49,8.52,8.47,8.5,86453.0,8.49,8.52,8.47,8.5,86453.0
2019-01-18 12:00:00,8.5,8.5,8.48,8.5,153516.0,8.5,8.5,8.48,8.5,153516.0
2019-01-18 12:30:00,8.5,8.5,8.49,8.5,127740.0,8.5,8.5,8.49,8.5,127740.0
2019-01-18 13:00:00,8.5,8.5,8.49,8.5,104470.0,8.5,8.5,8.49,8.5,104470.0
2019-01-18 13:30:00,8.5,8.61,8.49,8.6,212074.0,8.5,8.61,8.49,8.6,212074.0
2019-01-18 14:00:00,8.59,8.6,8.55,8.57,72541.0,8.59,8.6,8.55,8.57,72541.0
2019-01-18 14:30:00,8.57,8.57,8.55,8.57,43447.0,8.57,8.57,8.55,8.57,43447.0
2019-01-18 15:00:00,8.56,8.57,8.54,8.54,43799.0,8.56,8.57,8.54,8.54,43799.0
2019-01-18 15:30:00,8.54,8.62,8.52,8.6,272025.0,8.54,8.62,8.52,8.6,272025.0
2019-01-22 09:30:00,8.5,8.53,8.38,8.48,66416.0,8.5,8.53,8.38,8.48,66416.0
2019-01-22 10:00:00,8.48,8.53,8.45,8.5,64395.0,8.48,8.53,8.45,8.5,64395.0
2019-01-22 10:30:00,8.49,8.55,8.48,8.54,61027.0,8.49,8.55,8.48,8.54,61027.0
2019-01-22 11:00:00,8.53,8.55,8.52,8.53,40406.0,8.53,8.55,8.52,8.53,40406.0
2019-01-22 11:30:00,8.52,8.54,8.5,8.51,21563.0,8.52,8.54,8.5,8.51,21563.0
2019-01-22 12:00:00,8.52,8.54,8.5,8.53,20114.0,8.52,8.54,8.5,8.53,20114.0
2019-01-22 12:30:00,8.52,8.53,8.5,8.51,27500.0,8.52,8.53,8.5,8.51,27500.0
2019-01-22 13:00:00,8.51,8.51,8.43,8.43,24746.0,8.51,8.51,8.43,8.43,24746.0
2019-01-22 13:30:00,8.44,8.51,8.44,8.49,72143.0,8.44,8.51,8.44,8.49,72143.0
2019-01-22 14:00:00,8.49,8.51,8.47,8.5,46140.0,8.49,8.51,8.47,8.5,46140.0
2019-01-22 14:30:00,8.5,8.5,8.42,8.43,79908.0,8.5,8.5,8.42,8.43,79908.0
2019-01-22 15:00:00,8.43,8.48,8.42,8.47,30116.0,8.43,8.48,8.42,8.47,30116.0
2019-01-22 15:30:00,8.48,8.5,8.45,8.47,98513.0,8.48,8.5,8.45,8.47,98513.0
2019-01-23 09:30:00,8.48,8.53,8.47,8.49,45347.0,8.48,8.53,8.47,8.49,45347.0
2019-01-23 10:00:00,8.49,8.53,8.49,8.49,30597.0,8.49,8.53,8.49,8.49,30597.0
2019-01-23 10:30:00,8.49,8.51,8.44,8.44,22185.0,8.49,8.51,8.44,8.44,22185.0
2019-01-23 11:00:00,8.44,8.44,8.39,8.42,20141.0,8.44,8.44,8.39,8.42,20141.0
2019-01-23 11:30:00,8.43,8.45,8.37,8.38,20685.0,8.43,8.45,8.37,8.38,20685.0
2019-01-23 12:00:00,8.37,8.39,8.35,8.38,21800.0,8.37,8.39,8.35,8.38,21800.0
2019-01-23 12:30:00,8.38,8.41,8.37,8.39,16508.0,8.38,8.41,8.37,8.39,16508.0
2019-01-23 13:00:00,8.39,8.4,8.35,8.38,16754.0,8.39,8.4,8.35,8.38,16754.0
2019-01-23 13:30:00,8.38,8.41,8.36,8.36,17239.0,8.38,8.41,8.36,8.36,17239.0
2019-01-23 14:00:00,8.37,8.4,8.36,8.4,28334.0,8.37,8.4,8.36,8.4,28334.0
2019-01-23 14:30:00,8.39,8.4,8.38,8.39,14126.0,8.39,8.4,8.38,8.39,14126.0
2019-01-23 15:00:00,8.38,8.43,8.38,8.41,43792.0,8.38,8.43,8.38,8.41,43792.0
2019-01-23 15:30:00,8.4,8.4,8.36,8.39,97005.0,8.4,8.4,8.36,8.39,97005.0
2019-01-24 09:30:00,8.48,8.81,8.48,8.8,91856.0,8.48,8.81,8.48,8.8,91856.0
2019-01-24 10:00:00,8.8,8.8,8.7,8.73,77705.0,8.8,8.8,8.7,8.73,77705.0
2019-01-24 10:30:00,8.74,8.8,8.74,8.75,57148.0,8.74,8.8,8.74,8.75,57148.0
2019-01-24 11:00:00,8.74,8.75,8.72,8.73,207268.0,8.74,8.75,8.72,8.73,207268.0
2019-01-24 11:30:00,8.72,8.78,8.72,8.74,147536.0,8.72,8.78,8.72,8.74,147536.0
2019-01-24 12:00:00,8.74,8.74,8.69,8.69,95780.0,8.74,8.74,8.69,8.69,95780.0
2019-01-24 12:30:00,8.69,8.7,8.66,8.67,77961.0,8.69,8.7,8.66,8.67,77961.0
2019-01-24 13:00:00,8.67,8.71,8.64,8.69,125766.0,8.67,8.71,8.64,8.69,125766.0
2019-01-24 13:30:00,8.7,8.71,8.69,8.7,129089.0,8.7,8.71,8.69,8.7,129089.0
2019-01-24 14:00:00,8.7,8.79,8.69,8.79,108388.0,8.7,8.79,8.69,8.79,108388.0
2019-01-24 14:30:00,8.78,8.79,8.72,8.72,80295.0,8.78,8.79,8.72,8.72,80295.0
2019-01-24 15:00:00,8.72,8.76,8.71,8.71,59934.0,8.72,8.76,8.71,8.71,59934.0
2019-01-24 15:30:00,8.71,8.72,8.68,8.69,168000.0,8.71,8.72,8.68,8.69,168000.0
2019-01-25 09:30:00,8.75,8.87,8.73,8.84,161221.0,8.75,8.87,8.73,8.84,161221.0
2019-01-25 10:00:00,8.84,8.86,8.78,8.81,157052.0,8.84,8.86,8.78,8.81,157052.0
2019-01-25 10:30:00,8.82,8.91,8.82,8.9,155809.0,8.82,8.91,8.82,8.9,155809.0
2019-01-25 11:00:00,8.9,8.95,8.89,8.9,75796.0,8.9,8.95,8.89,8.9,75796.0
2019-01-25 11:30:00,8.9,8.9,8.87,8.89,89702.0,8.9,8.9,8.87,8.89,89702.0
2019-01-25 12:00:00,8.89,8.89,8.87,8.88,122428.0,8.89,8.89,8.87,8.88,122428.0
2019-01-25 12:30:00,8.88,8.92,8.87,8.91,145622.0,8.88,8.92,8.87,8.91,145622.0
2019-01-25 13:00:00,8.91,8.94,8.89,8.94,91916.0,8.91,8.94,8.89,8.94,91916.0
2019-01-25 13:30:00,8.95,8.99,8.89,8.95,160598.0,8.95,8.99,8.89,8.95,160598.0
2019-01-25 14:00:00,8.95,8.95,8.89,8.9,86828.0,8.95,8.95,8.89,8.9,86828.0
2019-01-25 14:30:00,8.9,8.92,8.88,8.92,45617.0,8.9,8.92,8.88,8.92,45617.0
2019-01-25 15:00:00,8.92,8.93,8.89,8.9,47272.0,8.92,8.93,8.89,8.9,47272.0
2019-01-25 15:30:00,8.89,8.92,8.87,8.9,487044.0,8.89,8.92,8.87,8.9,487044.0
2019-01-28 09:30:00,8.7,8.97,8.67,8.93,72500.0,8.7,8.97,8.67,8.93,72500.0
2019-01-28 10:00:00,8.92,8.98,8.92,8.98,121819.0,8.92,8.98,8.92,8.98,121819.0
2019-01-28 10:30:00,8.98,9.0,8.94,8.99,269573.0,8.98,9.0,8.94,8.99,269573.0
2019-01-28 11:00:00,9.0,9.0,8.96,8.96,106248.0,9.0,9.0,8.96,8.96,106248.0
2019-01-28 11:30:00,8.96,8.96,8.85,8.93,66090.0,8.96,8.96,8.85,8.93,66090.0
2019-01-28 12:00:00,8.93,9.0,8.93,9.0,27511.0,8.93,9.0,8.93,9.0,27511.0
2019-01-28 12:30:00,9.0,9.0,8.98,9.0,96536.0,9.0,9.0,8.98,9.0,96536.0
2019-01-28 13:00:00,9.0,9.0,8.94,8.97,125851.0,9.0,9.0,8.94,8.97,125851.0
2019-01-28 13:30:00,8.97,8.99,8.95,8.95,48001.0,8.97,8.99,8.95,8.95,48001.0
2019-01-28 14:00:00,8.96,8.96,8.9,8.92,48955.0,8.96,8.96,8.9,8.92,48955.0
2019-01-28 14:30:00,8.93,9.0,8.93,9.0,88749.0,8.93,9.0,8.93,9.0,88749.0
2019-01-28 15:00:00,9.0,9.05,8.99,9.04,320936.0,9.0,9.05,8.99,9.04,320936.0
2019-01-28 15:30:00,9.05,9.05,8.77,8.81,1084361.0,9.05,9.05,8.77,8.81,1084361.0
2019-01-29 09:30:00,8.33,8.56,8.15,8.45,545213.0,8.33,8.56,8.15,8.45,545213.0
2019-01-29 10:00:00,8.44,8.45,8.25,8.4,219601.0,8.44,8.45,8.25,8.4,219601.0
2019-01-29 10:30:00,8.4,8.4,8.27,8.38,168632.0,8.4,8.4,8.27,8.38,168632.0
2019-01-29 11:00:00,8.38,8.38,8.26,8.3,174960.0,8.38,8.38,8.26,8.3,174960.0
2019-01-29 11:30:00,8.3,8.31,8.25,8.28,220332.0,8.3,8.31,8.25,8.28,220332.0
2019-01-29 12:00:00,8.28,8.3,8.21,8.26,161357.0,8.28,8.3,8.21,8.26,161357.0
2019-01-29 12:30:00,8.25,8.3,8.23,8.24,714969.0,8.25,8.3,8.23,8.24,714969.0
2019-01-29 13:00:00,8.23,8.3,8.16,8.25,154003.0,8.23,8.3,8.16,8.25,154003.0
2019-01-29 13:30:00,8.24,8.36,8.24,8.32,133133.0,8.24,8.36,8.24,8.32,133133.0
2019-01-29 14:00:00,8.31,8.32,8.23,8.27,571733.0,8.31,8.32,8.23,8.27,571733.0
2019-01-29 14:30:00,8.26,8.53,8.22,8.52,2614019.0,8.26,8.53,8.22,8.52,2614019.0
2019-01-29 15:00:00,8.51,8.57,8.43,8.5,204512.0,8.51,8.57,8.43,8.5,204512.0
2019-01-29 15:30:00,8.49,8.61,8.47,8.5,514782.0,8.49,8.61,8.47,8.5,514782.0
2019-01-30 09:30:00,8.7,8.86,8.57,8.85,209323.0,8.7,8.86,8.57,8.85,209323.0
2019-01-30 10:00:00,8.85,9.0,8.84,9.0,214876.0,8.85,9.0,8.84,9.0,214876.0
2019-01-30 10:30:00,9.0,9.0,8.85,8.89,96823.0,9.0,9.0,8.85,8.89,96823.0
2019-01-30 11:00:00,8.89,8.94,8.89,8.92,56783.0,8.89,8.94,8.89,8.92,56783.0
2019-01-30 11:30:00,8.92,8.99,8.9,8.96,94497.0,8.92,8.99,8.9,8.96,94497.0
2019-01-30 12:00:00,8.97,9.03,8.97,9.01,144029.0,8.97,9.03,8.97,9.01,144029.0
2019-01-30 12:30:00,9.02,9.07,9.0,9.04,273416.0,9.02,9.07,9.0,9.04,273416.0
2019-01-30 13:00:00,9.04,9.11,9.03,9.05,106411.0,9.04,9.11,9.03,9.05,106411.0
2019-01-30 13:30:00,9.04,9.08,9.04,9.05,105127.0,9.04,9.08,9.04,9.05,105127.0
2019-01-30 14:00:00,9.05,9.07,9.04,9.04,174481.0,9.05,9.07,9.04,9.04,174481.0
2019-01-30 14:30:00,9.04,9.06,9.03,9.04,138124.0,9.04,9.06,9.03,9.04,138124.0
2019-01-30 15:00:00,9.04,9.06,9.01,9.05,140643.0,9.04,9.06,9.01,9.05,140643.0
2019-01-30 15:30:00,9.04,9.05,8.96,8.98,389184.0,9.04,9.05,8.96,8.98,389184.0
2019-01-31 09:30:00,8.93,8.98,8.81,8.81,59616.0,8.93,8.98,8.81,8.81,59616.0
2019-01-31 10:00:00,8.8,8.85,8.78,8.8,54340.0,8.8,8.85,8.78,8.8,54340.0
2019-01-31 10:30:00,8.81,8.84,8.78,8.79,32096.0,8.81,8.84,8.78,8.79,32096.0
2019-01-31 11:00:00,8.79,8.81,8.74,8.76,30528.0,8.79,8.81,8.74,8.76,30528.0
2019-01-31 11:30:00,8.76,8.89,8.75,8.88,604107.0,8.76,8.89,8.75,8.88,604107.0
2019-01-31 12:00:00,8.89,8.97,8.87,8.95,49256.0,8.89,8.97,8.87,8.95,49256.0
2019-01-31 12:30:00,8.94,8.95,8.88,8.92,53346.0,8.94,8.95,8.88,8.92,53346.0
2019-01-31 13:00:00,8.93,8.96,8.91,8.94,39900.0,8.93,8.96,8.91,8.94,39900.0
2019-01-31 13:30:00,8.94,8.97,8.92,8.96,36852.0,8.94,8.97,8.92,8.96,36852.0
2019-01-31 14:00:00,8.96,8.97,8.93,8.95,46148.0,8.96,8.97,8.93,8.95,46148.0
2019-01-31 14:30:00,8.95,8.98,8.93,8.98,50750.0,8.95,8.98,8.93,8.98,50750.0
2019-01-31 15:00:00,8.97,8.99,8.93,8.99,86975.0,8.97,8.99,8.93,8.99,86975.0
2019-01-31 15:30:00,8.99,9.03,8.96,9.01,306492.0,8.99,9.03,8.96,9.01,306492.0
2019-02-01 09:30:00,9.05,9.22,9.03,9.16,104315.0,9.05,9.22,9.03,9.16,104315.0
2019-02-01 10:00:00,9.16,9.27,9.16,9.25,93994.0,9.16,9.27,9.16,9.25,93994.0
2019-02-01 10:30:00,9.25,9.26,9.19,9.21,45519.0,9.25,9.26,9.19,9.21,45519.0
2019-02-01 11:00:00,9.2,9.24,9.19,9.24,40740.0,9.2,9.24,9.19,9.24,40740.0
2019-02-01 11:30:00,9.24,9.3,9.24,9.29,54049.0,9.24,9.3,9.24,9.29,54049.0
2019-02-01 12:00:00,9.29,9.29,9.25,9.28,45775.0,9.29,9.29,9.25,9.28,45775.0
2019-02-01 12:30:00,9.29,9.34,9.26,9.34,64422.0,9.29,9.34,9.26,9.34,64422.0
2019-02-01 13:00:00,9.34,9.39,9.34,9.37,60676.0,9.34,9.39,9.34,9.37,60676.0
2019-02-01 13:30:00,9.37,9.38,9.35,9.37,63349.0,9.37,9.38,9.35,9.37,63349.0
2019-02-01 14:00:00,9.36,9.37,9.34,9.35,59268.0,9.36,9.37,9.34,9.35,59268.0
2019-02-01 14:30:00,9.34,9.36,9.24,9.32,162724.0,9.34,9.36,9.24,9.32,162724.0
2019-02-01 15:00:00,9.31,9.37,9.31,9.36,91447.0,9.31,9.37,9.31,9.36,91447.0
2019-02-01 15:30:00,9.37,9.4,9.34,9.38,161485.0,9.37,9.4,9.34,9.38,161485.0
2019-02-04 09:30:00,9.37,9.38,9.26,9.34,74353.0,9.37,9.38,9.26,9.34,74353.0
2019-02-04 10:00:00,9.34,9.34,9.3,9.3,44484.0,9.34,9.34,9.3,9.3,44484.0
2019-02-04 10:30:00,9.3,9.35,9.3,9.33,49090.0,9.3,9.35,9.3,9.33,49090.0
2019-02-04 11:00:00,9.34,9.35,9.31,9.33,26480.0,9.34,9.35,9.31,9.33,26480.0
2019-02-04 11:30:00,9.33,9.4,9.32,9.38,54275.0,9.33,9.4,9.32,9.38,54275.0
2019-02-04 12:00:00,9.39,9.41,9.37,9.39,34786.0,9.39,9.41,9.37,9.39,34786.0
2019-02-04 12:30:00,9.38,9.4,9.38,9.39,14800.0,9.38,9.4,9.38,9.39,14800.0
2019-02-04 13:00:00,9.39,9.42,9.39,9.39,25534.0,9.39,9.42,9.39,9.39,25534.0
2019-02-04 13:30:00,9.4,9.41,9.39,9.4,15513.0,9.4,9.41,9.39,9.4,15513.0
2019-02-04 14:00:00,9.41,9.41,9.4,9.4,13109.0,9.41,9.41,9.4,9.4,13109.0
2019-02-04 14:30:00,9.4,9.41,9.37,9.37,27672.0,9.4,9.41,9.37,9.37,27672.0
2019-02-04 15:00:00,9.37,9.38,9.36,9.36,28766.0,9.37,9.38,9.36,9.36,28766.0
2019-02-04 15:30:00,9.37,9.38,9.36,9.38,120040.0,9.37,9.38,9.36,9.38,120040.0
2019-02-05 09:30:00,9.38,9.44,9.37,9.43,70635.0,9.38,9.44,9.37,9.43,70635.0
2019-02-05 10:00:00,9.43,9.45,9.41,9.42,33735.0,9.43,9.45,9.41,9.42,33735.0
2019-02-05 10:30:00,9.42,9.49,9.41,9.48,56766.0,9.42,9.49,9.41,9.48,56766.0
2019-02-05 11:00:00,9.49,9.53,9.47,9.52,120258.0,9.49,9.53,9.47,9.52,120258.0
2019-02-05 11:30:00,9.52,9.55,9.49,9.51,51761.0,9.52,9.55,9.49,9.51,51761.0
2019-02-05 12:00:00,9.5,9.53,9.48,9.53,47486.0,9.5,9.53,9.48,9.53,47486.0
2019-02-05 12:30:00,9.53,9.55,9.5,9.53,51743.0,9.53,9.55,9.5,9.53,51743.0
2019-02-05 13:00:00,9.53,9.58,9.52,9.58,65015.0,9.53,9.58,9.52,9.58,65015.0
2019-02-05 13:30:00,9.58,9.62,9.57,9.59,25396.0,9.58,9.62,9.57,9.59,25396.0
2019-02-05 14:00:00,9.6,9.62,9.59,9.61,57591.0,9.6,9.62,9.59,9.61,57591.0
2019-02-05 14:30:00,9.61,9.63,9.6,9.63,46098.0,9.61,9.63,9.6,9.63,46098.0
2019-02-05 15:00:00,9.63,9.63,9.6,9.63,40241.0,9.63,9.63,9.6,9.63,40241.0
2019-02-05 15:30:00,9.63,9.74,9.61,9.71,649841.0,9.63,9.74,9.61,9.71,649841.0
2019-02-06 09:30:00,9.76,9.97,9.71,9.95,61875.0,9.76,9.97,9.71,9.95,61875.0
2019-02-06 10:00:00,9.95,9.95,9.83,9.85,141869.0,9.95,9.95,9.83,9.85,141869.0
2019-02-06 10:30:00,9.85,9.92,9.78,9.92,127438.0,9.85,9.92,9.78,9.92,127438.0
2019-02-06 11:00:00,9.91,9.95,9.88,9.92,89072.0,9.91,9.95,9.88,9.92,89072.0
2019-02-06 11:30:00,9.92,9.96,9.9,9.95,63447.0,9.92,9.96,9.9,9.95,63447.0
2019-02-06 12:00:00,9.94,9.97,9.87,9.91,70914.0,9.94,9.97,9.87,9.91,70914.0
2019-02-06 12:30:00,9.91,9.98,9.89,9.98,51953.0,9.91,9.98,9.89,9.98,51953.0
2019-02-06 13:00:00,9.97,10.05,9.97,10.01,120395.0,9.97,10.05,9.97,10.01,120395.0
2019-02-06 13:30:00,10.03,10.09,10.02,10.08,70074.0,10.03,10.09,10.02,10.08,70074.0
2019-02-06 14:00:00,10.08,10.09,10.04,10.08,63608.0,10.08,10.09,10.04,10.08,63608.0
2019-02-06 14:30:00,10.07,10.17,10.04,10.04,154645.0,10.07,10.17,10.04,10.04,154645.0
2019-02-06 15:00:00,10.04,10.16,10.04,10.13,112840.0,10.04,10.16,10.04,10.13,112840.0
2019-02-06 15:30:00,10.13,10.16,10.1,10.12,255294.0,10.13,10.16,10.1,10.12,255294.0
2019-02-07 09:30:00,9.97,10.04,9.9,10.03,86176.0,9.97,10.04,9.9,10.03,86176.0
2019-02-07 10:00:00,10.02,10.07,9.99,10.07,38076.0,10.02,10.07,9.99,10.07,38076.0
2019-02-07 10:30:00,10.08,10.1,9.99,10.0,63541.0,10.08,10.1,9.99,10.0,63541.0
2019-02-07 11:00:00,9.99,10.04,9.96,10.01,68816.0,9.99,10.04,9.96,10.01,68816.0
2019-02-07 11:30:00,10.01,10.04,9.98,10.0,88553.0,10.01,10.04,9.98,10.0,88553.0
2019-02-07 12:00:00,10.0,10.02,9.99,10.0,43191.0,10.0,10.02,9.99,10.0,43191.0
2019-02-07 12:30:00,9.99,10.02,9.97,10.0,32350.0,9.99,10.02,9.97,10.0,32350.0
2019-02-07 13:00:00,9.99,10.04,9.99,10.03,26798.0,9.99,10.04,9.99,10.03,26798.0
2019-02-07 13:30:00,10.03,10.04,9.99,10.04,23481.0,10.03,10.04,9.99,10.04,23481.0
2019-02-07 14:00:00,10.03,10.04,9.99,10.03,40024.0,10.03,10.04,9.99,10.03,40024.0
2019-02-07 14:30:00,10.03,10.04,9.99,10.01,42669.0,10.03,10.04,9.99,10.01,42669.0
2019-02-07 15:00:00,10.01,10.03,10.0,10.02,60240.0,10.01,10.03,10.0,10.02,60240.0
2019-02-07 15:30:00,10.02,10.05,10.0,10.04,213210.0,10.02,10.05,10.0,10.04,213210.0
2019-02-08 09:30:00,9.91,10.02,9.91,9.93,25590.0,9.91,10.02,9.91,9.93,25590.0
2019-02-08 10:00:00,9.94,9.94,9.85,9.9,26994.0,9.94,9.94,9.85,9.9,26994.0
2019-02-08 10:30:00,9.89,9.92,9.89,9.9,27439.0,9.89,9.92,9.89,9.9,27439.0
2019-02-08 11:00:00,9.9,9.9,9.82,9.83,21536.0,9.9,9.9,9.82,9.83,21536.0
2019-02-08 11:30:00,9.84,9.84,9.72,9.78,45147.0,9.84,9.84,9.72,9.78,45147.0
2019-02-08 12:00:00,9.78,9.79,9.71,9.76,39947.0,9.78,9.79,9.71,9.76,39947.0
2019-02-08 12:30:00,9.75,9.79,9.75,9.77,17132.0,9.75,9.79,9.75,9.77,17132.0
2019-02-08 13:00:00,9.78,9.8,9.77,9.78,11075.0,9.78,9.8,9.77,9.78,11075.0
2019-02-08 13:30:00,9.79,9.84,9.77,9.83,30937.0,9.79,9.84,9.77,9.83,30937.0
2019-02-08 14:00:00,9.83,9.86,9.81,9.86,16067.0,9.83,9.86,9.81,9.86,16067.0
2019-02-08 14:30:00,9.86,9.86,9.83,9.84,22313.0,9.86,9.86,9.83,9.84,22313.0
2019-02-08 15:00:00,9.84,9.85,9.83,9.84,30961.0,9.84,9.85,9.83,9.84,30961.0
2019-02-08 15:30:00,9.83,9.85,9.79,9.84,198877.0,9.83,9.85,9.79,9.84,198877.0
2019-02-11 09:30:00,9.84,9.88,9.75,9.77,31122.0,9.84,9.88,9.75,9.77,31122.0
2019-02-11 10:00:00,9.77,9.81,9.75,9.75,30728.0,9.77,9.81,9.75,9.75,30728.0
2019-02-11 10:30:00,9.76,9.79,9.74,9.78,22977.0,9.76,9.79,9.74,9.78,22977.0
2019-02-11 11:00:00,9.78,9.83,9.76,9.79,36237.0,9.78,9.83,9.76,9.79,36237.0
2019-02-11 11:30:00,9.79,9.83,9.78,9.8,12196.0,9.79,9.83,9.78,9.8,12196.0
2019-02-11 12:00:00,9.81,9.86,9.81,9.84,12356.0,9.81,9.86,9.81,9.84,12356.0
2019-02-11 12:30:00,9.85,9.85,9.83,9.83,16190.0,9.85,9.85,9.83,9.83,16190.0
2019-02-11 13:00:00,9.83,9.84,9.8,9.81,10306.0,9.83,9.84,9.8,9.81,10306.0
2019-02-11 13:30:00,9.81,9.81,9.78,9.79,9638.0,9.81,9.81,9.78,9.79,9638.0
2019-02-11 14:00:00,9.79,9.81,9.78,9.78,14950.0,9.79,9.81,9.78,9.78,14950.0
2019-02-11 14:30:00,9.79,9.8,9.76,9.79,15290.0,9.79,9.8,9.76,9.79,15290.0
2019-02-11 15:00:00,9.78,9.79,9.77,9.77,15196.0,9.78,9.79,9.77,9.77,15196.0
2019-02-11 15:30:00,9.78,9.79,9.74,9.79,132303.0,9.78,9.79,9.74,9.79,132303.0
2019-02-12 09:30:00,9.86,9.95,9.86,9.93,27498.0,9.86,9.95,9.86,9.93,27498.0
2019-02-12 10:00:00,9.93,10.0,9.93,9.95,22268.0,9.93,10.0,9.93,9.95,22268.0
2019-02-12 10:30:00,9.96,9.97,9.88,9.92,39568.0,9.96,9.97,9.88,9.92,39568.0
2019-02-12 11:00:00,9.92,9.92,9.87,9.88,41816.0,9.92,9.92,9.87,9.88,41816.0
2019-02-12 11:30:00,9.88,9.89,9.85,9.87,34203.0,9.88,9.89,9.85,9.87,34203.0
2019-02-12 12:00:00,9.87,9.88,9.83,9.87,26249.0,9.87,9.88,9.83,9.87,26249.0
2019-02-12 12:30:00,9.86,9.87,9.82,9.84,20269.0,9.86,9.87,9.82,9.84,20269.0
2019-02-12 13:00:00,9.85,9.86,9.84,9.85,14171.0,9.85,9.86,9.84,9.85,14171.0
2019-02-12 13:30:00,9.85,9.86,9.85,9.85,5441.0,9.85,9.86,9.85,9.85,5441.0
2019-02-12 14:00:00,9.85,9.9,9.85,9.88,21067.0,9.85,9.9,9.85,9.88,21067.0
2019-02-12 14:30:00,9.88,9.9,9.86,9.9,12620.0,9.88,9.9,9.86,9.9,12620.0
2019-02-12 15:00:00,9.9,9.9,9.88,9.89,21626.0,9.9,9.9,9.88,9.89,21626.0
2019-02-12 15:30:00,9.88,9.92,9.88,9.9,88666.0,9.88,9.92,9.88,9.9,88666.0
2019-02-13 09:30:00,9.91,10.01,9.91,10.0,54340.0,9.91,10.01,9.91,10.0,54340.0
2019-02-13 10:00:00,10.0,10.07,9.99,10.07,51321.0,10.0,10.07,9.99,10.07,51321.0
2019-02-13 10:30:00,10.07,10.11,10.06,10.08,30879.0,10.07,10.11,10.06,10.08,30879.0
2019-02-13 11:00:00,10.08,10.08,10.04,10.06,16910.0,10.08,10.08,10.04,10.06,16910.0
2019-02-13 11:30:00,10.05,10.1,10.05,10.1,20136.0,10.05,10.1,10.05,10.1,20136.0
2019-02-13 12:00:00,10.09,10.13,10.08,10.08,33767.0,10.09,10.13,10.08,10.08,33767.0
2019-02-13 12:30:00,10.09,10.1,10.06,10.06,22300.0,10.09,10.1,10.06,10.06,22300.0
2019-02-13 13:00:00,10.06,10.09,10.05,10.07,22958.0,10.06,10.09,10.05,10.07,22958.0
2019-02-13 13:30:00,10.07,10.1,10.07,10.09,7500.0,10.07,10.1,10.07,10.09,7500.0
2019-02-13 14:00:00,10.08,10.1,10.07,10.09,14054.0,10.08,10.1,10.07,10.09,14054.0
2019-02-13 14:30:00,10.1,10.1,10.07,10.08,15955.0,10.1,10.1,10.07,10.08,15955.0
2019-02-13 15:00:00,10.07,10.11,10.07,10.08,37001.0,10.07,10.11,10.07,10.08,37001.0
2019-02-13 15:30:00,10.09,10.09,10.01,10.02,96683.0,10.09,10.09,10.01,10.02,96683.0
2019-02-14 09:30:00,10.02,10.11,10.02,10.1,30426.0,10.02,10.11,10.02,10.1,30426.0
2019-02-14 10:00:00,10.1,10.13,10.01,10.03,60509.0,10.1,10.13,10.01,10.03,60509.0
2019-02-14 10:30:00,10.04,10.06,9.96,10.02,32849.0,10.04,10.06,9.96,10.02,32849.0
2019-02-14 11:00:00,10.02,10.02,9.99,10.01,13408.0,10.02,10.02,9.99,10.01,13408.0
2019-02-14 11:30:00,10.01,10.01,9.96,9.98,25376.0,10.01,10.01,9.96,9.98,25376.0
2019-02-14 12:00:00,9.98,9.99,9.96,9.98,22986.0,9.98,9.99,9.96,9.98,22986.0
2019-02-14 12:30:00,9.98,10.1,9.97,10.1,58986.0,9.98,10.1,9.97,10.1,58986.0
2019-02-14 13:00:00,10.1,10.12,10.08,10.09,25490.0,10.1,10.12,10.08,10.09,25490.0
2019-02-14 13:30:00,10.09,10.1,10.07,10.08,11102.0,10.09,10.1,10.07,10.08,11102.0
2019-02-14 14:00:00,10.08,10.1,10.07,10.08,11245.0,10.08,10.1,10.07,10.08,11245.0
2019-02-14 14:30:00,10.08,10.08,10.06,10.07,18839.0,10.08,10.08,10.06,10.07,18839.0
2019-02-14 15:00:00,10.06,10.1,10.05,10.1,29144.0,10.06,10.1,10.05,10.1,29144.0
2019-02-14 15:30:00,10.09,10.11,10.07,10.1,145396.0,10.09,10.11,10.07,10.1,145396.0
2019-02-15 09:30:00,10.16,10.19,10.06,10.1,33083.0,10.16,10.19,10.06,10.1,33083.0
2019-02-15 10:00:00,10.11,10.14,10.08,10.12,34626.0,10.11,10.14,10.08,10.12,34626.0
2019-02-15 10:30:00,10.13,10.14,10.09,10.09,29984.0,10.13,10.14,10.09,10.09,29984.0
2019-02-15 11:00:00,10.1,10.14,10.09,10.14,21909.0,10.1,10.14,10.09,10.14,21909.0
2019-02-15 11:30:00,10.14,10.17,10.12,10.16,25706.0,10.14,10.17,10.12,10.16,25706.0
2019-02-15 12:00:00,10.16,10.17,10.14,10.15,23609.0,10.16,10.17,10.14,10.15,23609.0
2019-02-15 12:30:00,10.15,10.17,10.14,10.15,20913.0,10.15,10.17,10.14,10.15,20913.0
2019-02-15 13:00:00,10.15,10.15,10.12,10.13,25900.0,10.15,10.15,10.12,10.13,25900.0
2019-02-15 13:30:00,10.13,10.15,10.13,10.14,14400.0,10.13,10.15,10.13,10.14,14400.0
2019-02-15 14:00:00,10.13,10.14,10.06,10.07,45167.0,10.13,10.14,10.06,10.07,45167.0
2019-02-15 14:30:00,10.07,10.11,10.06,10.1,38035.0,10.07,10.11,10.06,10.1,38035.0
2019-02-15 15:00:00,10.1,10.14,10.09,10.13,75032.0,10.1,10.14,10.09,10.13,75032.0
2019-02-15 15:30:00,10.13,10.17,10.13,10.15,184107.0,10.13,10.17,10.13,10.15,184107.0
2019-02-19 09:30:00,10.11,10.19,10.07,10.13,67655.0,10.11,10.19,10.07,10.13,67655.0
2019-02-19 10:00:00,10.13,10.19,10.13,10.15,19960.0,10.13,10.19,10.13,10.15,19960.0
2019-02-19 10:30:00,10.15,10.19,10.13,10.17,28519.0,10.15,10.19,10.13,10.17,28519.0
2019-02-19 11:00:00,10.17,10.21,10.16,10.2,50049.0,10.17,10.21,10.16,10.2,50049.0
2019-02-19 11:30:00,10.2,10.24,10.19,10.22,75233.0,10.2,10.24,10.19,10.22,75233.0
2019-02-19 12:00:00,10.22,10.23,10.2,10.22,26814.0,10.22,10.23,10.2,10.22,26814.0
2019-02-19 12:30:00,10.22,10.26,10.21,10.25,26932.0,10.22,10.26,10.21,10.25,26932.0
2019-02-19 13:00:00,10.26,10.32,10.25,10.31,94306.0,10.26,10.32,10.25,10.31,94306.0
2019-02-19 13:30:00,10.3,10.32,10.28,10.32,33135.0,10.3,10.32,10.28,10.32,33135.0
2019-02-19 14:00:00,10.31,10.34,10.3,10.33,44658.0,10.31,10.34,10.3,10.33,44658.0
2019-02-19 14:30:00,10.33,10.35,10.32,10.34,32720.0,10.33,10.35,10.32,10.34,32720.0
2019-02-19 15:00:00,10.35,10.35,10.32,10.33,30312.0,10.35,10.35,10.32,10.33,30312.0
2019-02-19 15:30:00,10.33,10.34,10.31,10.32,180322.0,10.33,10.34,10.31,10.32,180322.0
2019-02-20 09:30:00,10.35,10.47,10.33,10.38,53619.0,10.35,10.47,10.33,10.38,53619.0
2019-02-20 10:00:00,10.38,10.46,10.37,10.43,50764.0,10.38,10.46,10.37,10.43,50764.0
2019-02-20 10:30:00,10.43,10.48,10.41,10.46,31840.0,10.43,10.48,10.41,10.46,31840.0
2019-02-20 11:00:00,10.46,10.49,10.43,10.44,70076.0,10.46,10.49,10.43,10.44,70076.0
2019-02-20 11:30:00,10.44,10.48,10.44,10.47,49596.0,10.44,10.48,10.44,10.47,49596.0
2019-02-20 12:00:00,10.47,10.49,10.43,10.46,54674.0,10.47,10.49,10.43,10.46,54674.0
2019-02-20 12:30:00,10.46,10.49,10.43,10.44,71025.0,10.46,10.49,10.43,10.44,71025.0
2019-02-20 13:00:00,10.44,10.48,10.44,10.47,28950.0,10.44,10.48,10.44,10.47,28950.0
2019-02-20 13:30:00,10.48,10.5,10.48,10.5,24987.0,10.48,10.5,10.48,10.5,24987.0
2019-02-20 14:00:00,10.49,10.53,10.48,10.5,62105.0,10.49,10.53,10.48,10.5,62105.0
2019-02-20 14:30:00,10.49,10.55,10.49,10.54,36267.0,10.49,10.55,10.49,10.54,36267.0
2019-02-20 15:00:00,10.54,10.54,10.49,10.52,47366.0,10.54,10.54,10.49,10.52,47366.0
2019-02-20 15:30:00,10.52,10.52,10.5,10.52,140923.0,10.52,10.52,10.5,10.52,140923.0
2019-02-21 09:30:00,10.49,10.52,10.33,10.48,39890.0,10.49,10.52,10.33,10.48,39890.0
2019-02-21 10:00:00,10.48,10.51,10.45,10.47,64694.0,10.48,10.51,10.45,10.47,64694.0
2019-02-21 10:30:00,10.47,10.5,10.45,10.46,37528.0,10.47,10.5,10.45,10.46,37528.0
2019-02-21 11:00:00,10.46,10.49,10.45,10.45,54932.0,10.46,10.49,10.45,10.45,54932.0
2019-02-21 11:30:00,10.46,10.5,10.45,10.5,19412.0,10.46,10.5,10.45,10.5,19412.0
2019-02-21 12:00:00,10.49,10.53,10.48,10.52,20898.0,10.49,10.53,10.48,10.52,20898.0
2019-02-21 12:30:00,10.53,10.54,10.52,10.54,12000.0,10.53,10.54,10.52,10.54,12000.0
2019-02-21 13:00:00,10.54,10.54,10.52,10.53,12126.0,10.54,10.54,10.52,10.53,12126.0
2019-02-21 13:30:00,10.53,10.56,10.53,10.54,59663.0,10.53,10.56,10.53,10.54,59663.0
2019-02-21 14:00:00,10.54,10.55,10.51,10.53,45834.0,10.54,10.55,10.51,10.53,45834.0
2019-02-21 14:30:00,10.53,10.54,10.51,10.51,36918.0,10.53,10.54,10.51,10.51,36918.0
2019-02-21 15:00:00,10.52,10.53,10.5,10.51,44492.0,10.52,10.53,10.5,10.51,44492.0
2019-02-21 15:30:00,10.5,10.54,10.5,10.51,159849.0,10.5,10.54,10.5,10.51,159849.0
2019-02-22 09:30:00,10.58,10.61,10.53,10.58,41476.0,10.58,10.61,10.53,10.58,41476.0
2019-02-22 10:00:00,10.57,10.58,10.49,10.5,35948.0,10.57,10.58,10.49,10.5,35948.0
2019-02-22 10:30:00,10.5,10.58,10.49,10.57,132905.0,10.5,10.58,10.49,10.57,132905.0
2019-02-22 11:00:00,10.56,10.56,10.53,10.54,19859.0,10.56,10.56,10.53,10.54,19859.0
2019-02-22 11:30:00,10.54,10.57,10.54,10.55,42164.0,10.54,10.57,10.54,10.55,42164.0
2019-02-22 12:00:00,10.55,10.6,10.55,10.56,39558.0,10.55,10.6,10.55,10.56,39558.0
2019-02-22 12:30:00,10.57,10.59,10.56,10.59,24588.0,10.57,10.59,10.56,10.59,24588.0
2019-02-22 13:00:00,10.59,10.59,10.56,10.56,16449.0,10.59,10.59,10.56,10.56,16449.0
2019-02-22 13:30:00,10.57,10.57,10.56,10.56,10790.0,10.57,10.57,10.56,10.56,10790.0
2019-02-22 14:00:00,10.56,10.57,10.56,10.57,19048.0,10.56,10.57,10.56,10.57,19048.0
2019-02-22 14:30:00,10.57,10.62,10.56,10.62,56773.0,10.57,10.62,10.56,10.62,56773.0
2019-02-22 15:00:00,10.61,10.63,10.57,10.58,30421.0,10.61,10.63,10.57,10.58,30421.0
2019-02-22 15:30:00,10.59,10.62,10.57,10.62,115471.0,10.59,10.62,10.57,10.62,115471.0
2019-02-25 09:30:00,10.73,10.83,10.64,10.76,85059.0,10.73,10.83,10.64,10.76,85059.0
2019-02-25 10:00:00,10.77,10.77,10.69,10.71,40382.0,10.77,10.77,10.69,10.71,40382.0
2019-02-25 10:30:00,10.71,10.72,10.68,10.71,31670.0,10.71,10.72,10.68,10.71,31670.0
2019-02-25 11:00:00,10.71,10.74,10.69,10.71,21482.0,10.71,10.74,10.69,10.71,21482.0
2019-02-25 11:30:00,10.7,10.72,10.69,10.7,64859.0,10.7,10.72,10.69,10.7,64859.0
2019-02-25 12:00:00,10.7,10.71,10.65,10.66,64966.0,10.7,10.71,10.65,10.66,64966.0
2019-02-25 12:30:00,10.66,10.66,10.58,10.6,59718.0,10.66,10.66,10.58,10.6,59718.0
2019-02-25 13:00:00,10.6,10.62,10.59,10.61,29662.0,10.6,10.62,10.59,10.61,29662.0
2019-02-25 13:30:00,10.61,10.62,10.59,10.61,45745.0,10.61,10.62,10.59,10.61,45745.0
2019-02-25 14:00:00,10.61,10.61,10.59,10.6,38053.0,10.61,10.61,10.59,10.6,38053.0
2019-02-25 14:30:00,10.6,10.64,10.6,10.6,104636.0,10.6,10.64,10.6,10.6,104636.0
2019-02-25 15:00:00,10.6,10.63,10.59,10.63,80582.0,10.6,10.63,10.59,10.63,80582.0
2019-02-25 15:30:00,10.63,10.64,10.58,10.6,170890.0,10.63,10.64,10.58,10.6,170890.0
2019-02-26 09:30:00,10.55,10.59,10.49,10.58,52147.0,10.55,10.59,10.49,10.58,52147.0
2019-02-26 10:00:00,10.59,10.6,10.54,10.57,28285.0,10.59,10.6,10.54,10.57,28285.0
2019-02-26 10:30:00,10.57,10.6,10.54,10.54,22422.0,10.57,10.6,10.54,10.54,22422.0
2019-02-26 11:00:00,10.55,10.56,10.47,10.5,71502.0,10.55,10.56,10.47,10.5,71502.0
2019-02-26 11:30:00,10.5,10.5,10.47,10.49,26653.0,10.5,10.5,10.47,10.49,26653.0
2019-02-26 12:00:00,10.49,10.49,10.45,10.46,19104.0,10.49,10.49,10.45,10.46,19104.0
2019-02-26 12:30:00,10.46,10.46,10.44,10.45,66202.0,10.46,10.46,10.44,10.45,66202.0
2019-02-26 13:00:00,10.45,10.45,10.43,10.44,7500.0,10.45,10.45,10.43,10.44,7500.0
2019-02-26 13:30:00,10.43,10.44,10.41,10.42,16325.0,10.43,10.44,10.41,10.42,16325.0
2019-02-26 14:00:00,10.42,10.42,10.38,10.4,25966.0,10.42,10.42,10.38,10.4,25966.0
2019-02-26 14:30:00,10.4,10.41,10.39,10.39,17375.0,10.4,10.41,10.39,10.39,17375.0
2019-02-26 15:00:00,10.4,10.41,10.38,10.38,23150.0,10.4,10.41,10.38,10.38,23150.0
2019-02-26 15:30:00,10.39,10.4,10.31,10.32,347745.0,10.39,10.4,10.31,10.32,347745.0
2019-02-27 09:30:00,10.27,10.32,10.16,10.24,69420.0,10.27,10.32,10.16,10.24,69420.0
2019-02-27 10:00:00,10.24,10.31,10.23,10.31,97238.0,10.24,10.31,10.23,10.31,97238.0
2019-02-27 10:30:00,10.3,10.36,10.28,10.33,57936.0,10.3,10.36,10.28,10.33,57936.0
2019-02-27 11:00:00,10.34,10.38,10.33,10.38,33049.0,10.34,10.38,10.33,10.38,33049.0
2019-02-27 11:30:00,10.38,10.39,10.35,10.37,95153.0,10.38,10.39,10.35,10.37,95153.0
2019-02-27 12:00:00,10.37,10.38,10.34,10.36,18881.0,10.37,10.38,10.34,10.36,18881.0
2019-02-27 12:30:00,10.36,10.37,10.31,10.33,20575.0,10.36,10.37,10.31,10.33,20575.0
2019-02-27 13:00:00,10.32,10.34,10.32,10.33,8000.0,10.32,10.34,10.32,10.33,8000.0
2019-02-27 13:30:00,10.33,10.34,10.32,10.33,16583.0,10.33,10.34,10.32,10.33,16583.0
2019-02-27 14:00:00,10.33,10.33,10.28,10.28,22745.0,10.33,10.33,10.28,10.28,22745.0
2019-02-27 14:30:00,10.28,10.29,10.23,10.26,23419.0,10.28,10.29,10.23,10.26,23419.0
2019-02-27 15:00:00,10.26,10.27,10.21,10.21,23158.0,10.26,10.27,10.21,10.21,23158.0
2019-02-27 15:30:00,10.21,10.25,10.2,10.22,82927.0,10.21,10.25,10.2,10.22,82927.0
2019-02-28 09:30:00,10.17,10.19,10.12,10.15,22611.0,10.17,10.19,10.12,10.15,22611.0
2019-02-28 10:00:00,10.14,10.17,10.11,10.17,29791.0,10.14,10.17,10.11,10.17,29791.0
2019-02-28 10:30:00,10.17,10.19,10.15,10.16,17326.0,10.17,10.19,10.15,10.16,17326.0
2019-02-28 11:00:00,10.16,10.17,10.14,10.16,19614.0,10.16,10.17,10.14,10.16,19614.0
2019-02-28 11:30:00,10.16,10.18,10.14,10.18,41695.0,10.16,10.18,10.14,10.18,41695.0
2019-02-28 12:00:00,10.18,10.23,10.17,10.22,38586.0,10.18,10.23,10.17,10.22,38586.0
2019-02-28 12:30:00,10.22,10.35,10.19,10.29,304766.0,10.22,10.35,10.19,10.29,304766.0
2019-02-28 13:00:00,10.3,10.33,10.27,10.29,112550.0,10.3,10.33,10.27,10.29,112550.0
2019-02-28 13:30:00,10.29,10.29,10.26,10.28,18591.0,10.29,10.29,10.26,10.28,18591.0
2019-02-28 14:00:00,10.29,10.29,10.26,10.28,34108.0,10.29,10.29,10.26,10.28,34108.0
2019-02-28 14:30:00,10.28,10.29,10.26,10.27,17089.0,10.28,10.29,10.26,10.27,17089.0
2019-02-28 15:00:00,10.27,10.28,10.26,10.27,26744.0,10.27,10.28,10.26,10.27,26744.0
2019-02-28 15:30:00,10.27,10.3,10.27,10.28,103152.0,10.27,10.3,10.27,10.28,103152.0
2019-03-01 09:30:00,10.36,10.41,10.33,10.36,40221.0,10.36,10.41,10.33,10.36,40221.0
2019-03-01 10:00:00,10.36,10.37,10.3,10.32,32385.0,10.36,10.37,10.3,10.32,32385.0
2019-03-01 10:30:00,10.32,10.33,10.28,10.3,25353.0,10.32,10.33,10.28,10.3,25353.0
2019-03-01 11:00:00,10.3,10.31,10.26,10.27,26479.0,10.3,10.31,10.26,10.27,26479.0
2019-03-01 11:30:00,10.27,10.29,10.22,10.25,33274.0,10.27,10.29,10.22,10.25,33274.0
2019-03-01 12:00:00,10.25,10.33,10.25,10.29,61618.0,10.25,10.33,10.25,10.29,61618.0
2019-03-01 12:30:00,10.3,10.31,10.28,10.3,58271.0,10.3,10.31,10.28,10.3,58271.0
2019-03-01 13:00:00,10.3,10.31,10.28,10.29,20060.0,10.3,10.31,10.28,10.29,20060.0
2019-03-01 13:30:00,10.3,10.32,10.29,10.31,35960.0,10.3,10.32,10.29,10.31,35960.0
2019-03-01 14:00:00,10.32,10.36,10.3,10.35,62384.0,10.32,10.36,10.3,10.35,62384.0
2019-03-01 14:30:00,10.35,10.36,10.31,10.32,28090.0,10.35,10.36,10.31,10.32,28090.0
2019-03-01 15:00:00,10.32,10.38,10.31,10.36,32222.0,10.32,10.38,10.31,10.36,32222.0
2019-03-01 15:30:00,10.36,10.4,10.35,10.38,99839.0,10.36,10.4,10.35,10.38,99839.0
2019-03-04 09:30:00,10.42,10.48,10.38,10.43,31164.0,10.42,10.48,10.38,10.43,31164.0
2019-03-04 10:00:00,10.43,10.51,10.42,10.48,36286.0,10.43,10.51,10.42,10.48,36286.0
2019-03-04 10:30:00,10.47,10.48,10.42,10.43,42860.0,10.47,10.48,10.42,10.43,42860.0
2019-03-04 11:00:00,10.42,10.43,10.38,10.38,33979.0,10.42,10.43,10.38,10.38,33979.0
2019-03-04 11:30:00,10.38,10.4,10.3,10.31,39364.0,10.38,10.4,10.3,10.31,39364.0
2019-03-04 12:00:00,10.3,10.33,10.28,10.31,43217.0,10.3,10.33,10.28,10.31,43217.0
2019-03-04 12:30:00,10.3,10.31,10.28,10.29,17200.0,10.3,10.31,10.28,10.29,17200.0
2019-03-04 13:00:00,10.29,10.34,10.28,10.34,38349.0,10.29,10.34,10.28,10.34,38349.0
2019-03-04 13:30:00,10.34,10.38,10.31,10.35,22357.0,10.34,10.38,10.31,10.35,22357.0
2019-03-04 14:00:00,10.36,10.38,10.33,10.38,18005.0,10.36,10.38,10.33,10.38,18005.0
2019-03-04 14:30:00,10.38,10.38,10.31,10.32,29344.0,10.38,10.38,10.31,10.32,29344.0
2019-03-04 15:00:00,10.32,10.33,10.3,10.3,15855.0,10.32,10.33,10.3,10.3,15855.0
2019-03-04 15:30:00,10.3,10.32,10.28,10.29,88203.0,10.3,10.32,10.28,10.29,88203.0
2019-03-05 09:30:00,10.3,10.33,10.22,10.24,29914.0,10.3,10.33,10.22,10.24,29914.0
2019-03-05 10:00:00,10.24,10.26,10.19,10.19,12713.0,10.24,10.26,10.19,10.19,12713.0
2019-03-05 10:30:00,10.19,10.25,10.19,10.25,17800.0,10.19,10.25,10.19,10.25,17800.0
2019-03-05 11:00:00,10.24,10.31,10.24,10.29,25509.0,10.24,10.31,10.24,10.29,25509.0
2019-03-05 11:30:00,10.29,10.33,10.27,10.32,18712.0,10.29,10.33,10.27,10.32,18712.0
2019-03-05 12:00:00,10.32,10.34,10.3,10.3,18303.0,10.32,10.34,10.3,10.3,18303.0
2019-03-05 12:30:00,10.3,10.31,10.26,10.28,24322.0,10.3,10.31,10.26,10.28,24322.0
2019-03-05 13:00:00,10.27,10.29,10.26,10.26,11839.0,10.27,10.29,10.26,10.26,11839.0
2019-03-05 13:30:00,10.27,10.29,10.24,10.25,29460.0,10.27,10.29,10.24,10.25,29460.0
2019-03-05 14:00:00,10.26,10.27,10.25,10.26,15416.0,10.26,10.27,10.25,10.26,15416.0
2019-03-05 14:30:00,10.25,10.28,10.24,10.27,34369.0,10.25,10.28,10.24,10.27,34369.0
2019-03-05 15:00:00,10.27,10.27,10.23,10.26,24421.0,10.27,10.27,10.23,10.26,24421.0
2019-03-05 15:30:00,10.26,10.26,10.22,10.22,78322.0,10.26,10.26,10.22,10.22,78322.0
2019-03-06 09:30:00,10.21,10.21,10.05,10.06,58460.0,10.21,10.21,10.05,10.06,58460.0
2019-03-06 10:00:00,10.06,10.06,9.98,10.0,33857.0,10.06,10.06,9.98,10.0,33857.0
2019-03-06 10:30:00,10.0,10.05,9.98,10.03,39219.0,10.0,10.05,9.98,10.03,39219.0
2019-03-06 11:00:00,10.03,10.05,10.0,10.01,81838.0,10.03,10.05,10.0,10.01,81838.0
2019-03-06 11:30:00,10.01,10.02,9.92,9.93,74803.0,10.01,10.02,9.92,9.93,74803.0
2019-03-06 12:00:00,9.93,9.96,9.9,9.91,22883.0,9.93,9.96,9.9,9.91,22883.0
2019-03-06 12:30:00,9.91,9.92,9.89,9.9,21313.0,9.91,9.92,9.89,9.9,21313.0
2019-03-06 13:00:00,9.9,9.9,9.85,9.86,20090.0,9.9,9.9,9.85,9.86,20090.0
2019-03-06 13:30:00,9.87,9.9,9.87,9.89,21901.0,9.87,9.9,9.87,9.89,21901.0
2019-03-06 14:00:00,9.89,9.91,9.89,9.89,13700.0,9.89,9.91,9.89,9.89,13700.0
2019-03-06 14:30:00,9.89,9.98,9.88,9.96,89309.0,9.89,9.98,9.88,9.96,89309.0
2019-03-06 15:00:00,9.96,9.97,9.93,9.94,25277.0,9.96,9.97,9.93,9.94,25277.0
2019-03-06 15:30:00,9.95,9.96,9.89,9.9,112217.0,9.95,9.96,9.89,9.9,112217.0
2019-03-07 09:30:00,9.86,9.93,9.75,9.8,26403.0,9.86,9.93,9.75,9.8,26403.0
2019-03-07 10:00:00,9.8,9.83,9.78,9.82,22935.0,9.8,9.83,9.78,9.82,22935.0
2019-03-07 10:30:00,9.82,9.89,9.81,9.87,22170.0,9.82,9.89,9.81,9.87,22170.0
2019-03-07 11:00:00,9.86,9.91,9.84,9.9,48535.0,9.86,9.91,9.84,9.9,48535.0
2019-03-07 11:30:00,9.9,9.92,9.86,9.89,55741.0,9.9,9.92,9.86,9.89,55741.0
2019-03-07 12:00:00,9.9,9.92,9.87,9.92,15844.0,9.9,9.92,9.87,9.92,15844.0
2019-03-07 12:30:00,9.91,9.94,9.89,9.93,14029.0,9.91,9.94,9.89,9.93,14029.0
2019-03-07 13:00:00,9.92,9.92,9.86,9.87,20643.0,9.92,9.92,9.86,9.87,20643.0
2019-03-07 13:30:00,9.87,9.87,9.82,9.82,23237.0,9.87,9.87,9.82,9.82,23237.0
2019-03-07 14:00:00,9.83,9.83,9.79,9.8,24534.0,9.83,9.83,9.79,9.8,24534.0
2019-03-07 14:30:00,9.81,9.81,9.77,9.8,39993.0,9.81,9.81,9.77,9.8,39993.0
2019-03-07 15:00:00,9.79,9.84,9.79,9.81,19683.0,9.79,9.84,9.79,9.81,19683.0
2019-03-07 15:30:00,9.82,9.82,9.78,9.79,107069.0,9.82,9.82,9.78,9.79,107069.0
2019-03-08 09:30:00,9.68,9.81,9.57,9.77,39067.0,9.68,9.81,9.57,9.77,39067.0
2019-03-08 10:00:00,9.76,9.83,9.73,9.81,42056.0,9.76,9.83,9.73,9.81,42056.0
2019-03-08 10:30:00,9.81,9.83,9.79,9.82,16026.0,9.81,9.83,9.79,9.82,16026.0
2019-03-08 11:00:00,9.81,9.85,9.8,9.85,18128.0,9.81,9.85,9.8,9.85,18128.0
2019-03-08 11:30:00,9.84,9.85,9.79,9.82,27919.0,9.84,9.85,9.79,9.82,27919.0
2019-03-08 12:00:00,9.81,9.84,9.8,9.84,11461.0,9.81,9.84,9.8,9.84,11461.0
2019-03-08 12:30:00,9.83,9.86,9.81,9.85,20134.0,9.83,9.86,9.81,9.85,20134.0
2019-03-08 13:00:00,9.85,9.86,9.83,9.85,13661.0,9.85,9.86,9.83,9.85,13661.0
2019-03-08 13:30:00,9.85,9.88,9.84,9.84,23439.0,9.85,9.88,9.84,9.84,23439.0
2019-03-08 14:00:00,9.85,9.87,9.84,9.87,10998.0,9.85,9.87,9.84,9.87,10998.0
2019-03-08 14:30:00,9.87,9.9,9.86,9.89,25216.0,9.87,9.9,9.86,9.89,25216.0
2019-03-08 15:00:00,9.89,9.92,9.87,9.9,46528.0,9.89,9.92,9.87,9.9,46528.0
2019-03-08 15:30:00,9.89,9.94,9.89,9.94,87550.0,9.89,9.94,9.89,9.94,87550.0
2019-03-11 09:30:00,9.93,10.1,9.93,10.08,43639.0,9.93,10.1,9.93,10.08,43639.0
2019-03-11 10:00:00,10.08,10.16,10.06,10.15,50187.0,10.08,10.16,10.06,10.15,50187.0
2019-03-11 10:30:00,10.15,10.26,10.14,10.22,62019.0,10.15,10.26,10.14,10.22,62019.0
2019-03-11 11:00:00,10.22,10.3,10.22,10.29,53382.0,10.22,10.3,10.22,10.29,53382.0
2019-03-11 11:30:00,10.29,10.3,10.21,10.25,34141.0,10.29,10.3,10.21,10.25,34141.0
2019-03-11 12:00:00,10.26,10.3,10.24,10.27,33929.0,10.26,10.3,10.24,10.27,33929.0
2019-03-11 12:30:00,10.27,10.31,10.27,10.29,35220.0,10.27,10.31,10.27,10.29,35220.0
2019-03-11 13:00:00,10.29,10.31,10.27,10.28,23241.0,10.29,10.31,10.27,10.28,23241.0
2019-03-11 13:30:00,10.28,10.3,10.26,10.27,25819.0,10.28,10.3,10.26,10.27,25819.0
2019-03-11 14:00:00,10.26,10.28,10.24,10.28,35648.0,10.26,10.28,10.24,10.28,35648.0
2019-03-11 14:30:00,10.28,10.28,10.25,10.27,22929.0,10.28,10.28,10.25,10.27,22929.0
2019-03-11 15:00:00,10.27,10.3,10.26,10.29,33700.0,10.27,10.3,10.26,10.29,33700.0
2019-03-11 15:30:00,10.29,10.35,10.28,10.33,218931.0,10.29,10.35,10.28,10.33,218931.0
2019-03-12 09:30:00,10.37,10.42,10.2,10.25,46715.0,10.37,10.42,10.2,10.25,46715.0
2019-03-12 10:00:00,10.25,10.25,10.18,10.21,27317.0,10.25,10.25,10.18,10.21,27317.0
2019-03-12 10:30:00,10.21,10.23,10.19,10.19,17755.0,10.21,10.23,10.19,10.19,17755.0
2019-03-12 11:00:00,10.19,10.23,10.18,10.21,22312.0,10.19,10.23,10.18,10.21,22312.0
2019-03-12 11:30:00,10.2,10.3,10.2,10.29,23963.0,10.2,10.3,10.2,10.29,23963.0
2019-03-12 12:00:00,10.29,10.3,10.26,10.28,36452.0,10.29,10.3,10.26,10.28,36452.0
2019-03-12 12:30:00,10.27,10.28,10.21,10.22,21967.0,10.27,10.28,10.21,10.22,21967.0
2019-03-12 13:00:00,10.22,10.23,10.16,10.16,32198.0,10.22,10.23,10.16,10.16,32198.0
2019-03-12 13:30:00,10.17,10.2,10.15,10.2,22734.0,10.17,10.2,10.15,10.2,22734.0
2019-03-12 14:00:00,10.2,10.2,10.15,10.15,26302.0,10.2,10.2,10.15,10.15,26302.0
2019-03-12 14:30:00,10.15,10.17,10.13,10.13,23453.0,10.15,10.17,10.13,10.13,23453.0
2019-03-12 15:00:00,10.13,10.14,10.09,10.11,27283.0,10.13,10.14,10.09,10.11,27283.0
2019-03-12 15:30:00,10.11,10.15,10.07,10.14,149799.0,10.11,10.15,10.07,10.14,149799.0
2019-03-13 09:30:00,10.16,10.25,10.12,10.25,39355.0,10.16,10.25,10.12,10.25,39355.0
2019-03-13 10:00:00,10.25,10.29,10.24,10.27,63016.0,10.25,10.29,10.24,10.27,63016.0
2019-03-13 10:30:00,10.28,10.3,10.27,10.29,17343.0,10.28,10.3,10.27,10.29,17343.0
2019-03-13 11:00:00,10.29,10.34,10.28,10.34,44856.0,10.29,10.34,10.28,10.34,44856.0
2019-03-13 11:30:00,10.33,10.34,10.27,10.29,43766.0,10.33,10.34,10.27,10.29,43766.0
2019-03-13 12:00:00,10.3,10.31,10.25,10.27,27214.0,10.3,10.31,10.25,10.27,27214.0
2019-03-13 12:30:00,10.28,10.28,10.24,10.26,25802.0,10.28,10.28,10.24,10.26,25802.0
2019-03-13 13:00:00,10.26,10.26,10.25,10.25,4800.0,10.26,10.26,10.25,10.25,4800.0
2019-03-13 13:30:00,10.25,10.27,10.24,10.27,23617.0,10.25,10.27,10.24,10.27,23617.0
2019-03-13 14:00:00,10.27,10.29,10.27,10.29,15000.0,10.27,10.29,10.27,10.29,15000.0
2019-03-13 14:30:00,10.29,10.31,10.26,10.31,45241.0,10.29,10.31,10.26,10.31,45241.0
2019-03-13 15:00:00,10.31,10.32,10.29,10.31,77170.0,10.31,10.32,10.29,10.31,77170.0
2019-03-13 15:30:00,10.3,10.38,10.3,10.37,276312.0,10.3,10.38,10.3,10.37,276312.0
2019-03-14 09:30:00,10.36,10.45,10.36,10.42,33200.0,10.36,10.45,10.36,10.42,33200.0
2019-03-14 10:00:00,10.42,10.44,10.35,10.41,30681.0,10.42,10.44,10.35,10.41,30681.0
2019-03-14 10:30:00,10.4,10.42,10.37,10.4,16088.0,10.4,10.42,10.37,10.4,16088.0
2019-03-14 11:00:00,10.4,10.41,10.38,10.39,26818.0,10.4,10.41,10.38,10.39,26818.0
2019-03-14 11:30:00,10.39,10.43,10.38,10.43,16755.0,10.39,10.43,10.38,10.43,16755.0
2019-03-14 12:00:00,10.43,10.44,10.41,10.44,17100.0,10.43,10.44,10.41,10.44,17100.0
2019-03-14 12:30:00,10.44,10.44,10.41,10.42,6240.0,10.44,10.44,10.41,10.42,6240.0
2019-03-14 13:00:00,10.42,10.42,10.4,10.4,9601.0,10.42,10.42,10.4,10.4,9601.0
2019-03-14 13:30:00,10.41,10.41,10.39,10.41,17693.0,10.41,10.41,10.39,10.41,17693.0
2019-03-14 14:00:00,10.4,10.44,10.39,10.44,33615.0,10.4,10.44,10.39,10.44,33615.0
2019-03-14 14:30:00,10.44,10.44,10.42,10.43,25668.0,10.44,10.44,10.42,10.43,25668.0
2019-03-14 15:00:00,10.42,10.46,10.42,10.45,23053.0,10.42,10.46,10.42,10.45,23053.0
2019-03-14 15:30:00,10.45,10.47,10.43,10.45,138520.0,10.45,10.47,10.43,10.45,138520.0
2019-03-15 09:30:00,10.52,10.66,10.47,10.61,276084.0,10.52,10.66,10.47,10.61,276084.0
2019-03-15 10:00:00,10.62,10.67,10.56,10.65,115524.0,10.62,10.67,10.56,10.65,115524.0
2019-03-15 10:30:00,10.65,10.7,10.63,10.7,47386.0,10.65,10.7,10.63,10.7,47386.0
2019-03-15 11:00:00,10.7,10.79,10.69,10.78,107088.0,10.7,10.79,10.69,10.78,107088.0
2019-03-15 11:30:00,10.78,10.8,10.75,10.76,54460.0,10.78,10.8,10.75,10.76,54460.0
2019-03-15 12:00:00,10.76,10.78,10.75,10.78,25301.0,10.76,10.78,10.75,10.78,25301.0
2019-03-15 12:30:00,10.78,10.8,10.76,10.79,29028.0,10.78,10.8,10.76,10.79,29028.0
2019-03-15 13:00:00,10.8,10.81,10.77,10.79,45145.0,10.8,10.81,10.77,10.79,45145.0
2019-03-15 13:30:00,10.79,10.81,10.77,10.8,28207.0,10.79,10.81,10.77,10.8,28207.0
2019-03-15 14:00:00,10.8,10.81,10.77,10.79,28786.0,10.8,10.81,10.77,10.79,28786.0
2019-03-15 14:30:00,10.8,10.8,10.79,10.8,13704.0,10.8,10.8,10.79,10.8,13704.0
2019-03-15 15:00:00,10.79,10.81,10.77,10.77,30876.0,10.79,10.81,10.77,10.77,30876.0
2019-03-15 15:30:00,10.77,10.78,10.7,10.76,228760.0,10.77,10.78,10.7,10.76,228760.0
2019-03-18 09:30:00,10.75,10.85,10.73,10.82,42077.0,10.75,10.85,10.73,10.82,42077.0
2019-03-18 10:00:00,10.83,10.86,10.8,10.8,24553.0,10.83,10.86,10.8,10.8,24553.0
2019-03-18 10:30:00,10.8,10.82,10.76,10.77,67448.0,10.8,10.82,10.76,10.77,67448.0
2019-03-18 11:00:00,10.77,10.77,10.53,10.58,100821.0,10.77,10.77,10.53,10.58,100821.0
2019-03-18 11:30:00,10.58,10.58,10.5,10.53,65578.0,10.58,10.58,10.5,10.53,65578.0
2019-03-18 12:00:00,10.54,10.58,10.54,10.57,37018.0,10.54,10.58,10.54,10.57,37018.0
2019-03-18 12:30:00,10.57,10.65,10.56,10.63,76334.0,10.57,10.65,10.56,10.63,76334.0
2019-03-18 13:00:00,10.63,10.65,10.63,10.65,14335.0,10.63,10.65,10.63,10.65,14335.0
2019-03-18 13:30:00,10.64,10.67,10.62,10.62,160135.0,10.64,10.67,10.62,10.62,160135.0
2019-03-18 14:00:00,10.63,10.67,10.62,10.66,31334.0,10.63,10.67,10.62,10.66,31334.0
2019-03-18 14:30:00,10.65,10.73,10.65,10.72,47395.0,10.65,10.73,10.65,10.72,47395.0
2019-03-18 15:00:00,10.72,10.74,10.7,10.73,42687.0,10.72,10.74,10.7,10.73,42687.0
2019-03-18 15:30:00,10.73,10.82,10.72,10.81,193141.0,10.73,10.82,10.72,10.81,193141.0
2019-03-19 09:30:00,10.85,10.93,10.8,10.83,27016.0,10.85,10.93,10.8,10.83,27016.0
2019-03-19 10:00:00,10.83,10.85,10.82,10.85,27520.0,10.83,10.85,10.82,10.85,27520.0
2019-03-19 10:30:00,10.84,10.85,10.73,10.74,49266.0,10.84,10.85,10.73,10.74,49266.0
2019-03-19 11:00:00,10.73,10.75,10.7,10.71,20753.0,10.73,10.75,10.7,10.71,20753.0
2019-03-19 11:30:00,10.71,10.74,10.68,10.71,38901.0,10.71,10.74,10.68,10.71,38901.0
2019-03-19 12:00:00,10.72,10.77,10.71,10.76,16478.0,10.72,10.77,10.71,10.76,16478.0
2019-03-19 12:30:00,10.76,10.77,10.71,10.75,55959.0,10.76,10.77,10.71,10.75,55959.0
2019-03-19 13:00:00,10.75,10.76,10.73,10.75,16371.0,10.75,10.76,10.73,10.75,16371.0
2019-03-19 13:30:00,10.75,10.75,10.72,10.75,17902.0,10.75,10.75,10.72,10.75,17902.0
2019-03-19 14:00:00,10.74,10.77,10.72,10.76,28319.0,10.74,10.77,10.72,10.76,28319.0
2019-03-19 14:30:00,10.76,10.76,10.72,10.72,20391.0,10.76,10.76,10.72,10.72,20391.0
2019-03-19 15:00:00,10.72,10.75,10.69,10.71,53874.0,10.72,10.75,10.69,10.71,53874.0
2019-03-19 15:30:00,10.71,10.73,10.67,10.72,152245.0,10.71,10.73,10.67,10.72,152245.0
2019-03-20 09:30:00,10.72,10.73,10.56,10.57,48909.0,10.72,10.73,10.56,10.57,48909.0
2019-03-20 10:00:00,10.58,10.61,10.55,10.59,45219.0,10.58,10.61,10.55,10.59,45219.0
2019-03-20 10:30:00,10.58,10.6,10.55,10.59,68013.0,10.58,10.6,10.55,10.59,68013.0
2019-03-20 11:00:00,10.58,10.59,10.52,10.53,33681.0,10.58,10.59,10.52,10.53,33681.0
2019-03-20 11:30:00,10.53,10.54,10.49,10.5,38564.0,10.53,10.54,10.49,10.5,38564.0
2019-03-20 12:00:00,10.5,10.52,10.49,10.51,69053.0,10.5,10.52,10.49,10.51,69053.0
2019-03-20 12:30:00,10.51,10.56,10.49,10.55,59203.0,10.51,10.56,10.49,10.55,59203.0
2019-03-20 13:00:00,10.55,10.58,10.55,10.58,18248.0,10.55,10.58,10.55,10.58,18248.0
2019-03-20 13:30:00,10.57,10.62,10.56,10.62,26139.0,10.57,10.62,10.56,10.62,26139.0
2019-03-20 14:00:00,10.62,10.67,10.61,10.65,28488.0,10.62,10.67,10.61,10.65,28488.0
2019-03-20 14:30:00,10.65,10.68,10.63,10.63,30009.0,10.65,10.68,10.63,10.63,30009.0
2019-03-20 15:00:00,10.64,10.66,10.59,10.6,41851.0,10.64,10.66,10.59,10.6,41851.0
2019-03-20 15:30:00,10.6,10.61,10.55,10.57,182988.0,10.6,10.61,10.55,10.57,182988.0
2019-03-21 09:30:00,10.56,10.68,10.56,10.66,19263.0,10.56,10.68,10.56,10.66,19263.0
2019-03-21 10:00:00,10.66,10.79,10.65,10.79,52630.0,10.66,10.79,10.65,10.79,52630.0
2019-03-21 10:30:00,10.78,10.82,10.77,10.8,44560.0,10.78,10.82,10.77,10.8,44560.0
2019-03-21 11:00:00,10.8,10.88,10.8,10.85,36960.0,10.8,10.88,10.8,10.85,36960.0
2019-03-21 11:30:00,10.84,10.88,10.83,10.86,20914.0,10.84,10.88,10.83,10.86,20914.0
2019-03-21 12:00:00,10.86,10.89,10.84,10.84,15325.0,10.86,10.89,10.84,10.84,15325.0
2019-03-21 12:30:00,10.85,10.86,10.81,10.85,63938.0,10.85,10.86,10.81,10.85,63938.0
2019-03-21 13:00:00,10.85,10.89,10.84,10.88,15906.0,10.85,10.89,10.84,10.88,15906.0
2019-03-21 13:30:00,10.88,10.89,10.82,10.83,60046.0,10.88,10.89,10.82,10.83,60046.0
2019-03-21 14:00:00,10.83,10.88,10.83,10.88,13218.0,10.83,10.88,10.83,10.88,13218.0
2019-03-21 14:30:00,10.87,10.92,10.87,10.89,28184.0,10.87,10.92,10.87,10.89,28184.0
2019-03-21 15:00:00,10.89,10.89,10.85,10.86,42661.0,10.89,10.89,10.85,10.86,42661.0
2019-03-21 15:30:00,10.85,10.87,10.84,10.85,105586.0,10.85,10.87,10.84,10.85,105586.0
2019-03-22 09:30:00,10.76,10.79,10.67,10.68,28410.0,10.76,10.79,10.67,10.68,28410.0
2019-03-22 10:00:00,10.68,10.7,10.62,10.62,54423.0,10.68,10.7,10.62,10.62,54423.0
2019-03-22 10:30:00,10.63,10.67,10.59,10.59,31502.0,10.63,10.67,10.59,10.59,31502.0
2019-03-22 11:00:00,10.58,10.63,10.54,10.54,32193.0,10.58,10.63,10.54,10.54,32193.0
2019-03-22 11:30:00,10.55,10.57,10.5,10.51,58882.0,10.55,10.57,10.5,10.51,58882.0
2019-03-22 12:00:00,10.52,10.56,10.5,10.53,63856.0,10.52,10.56,10.5,10.53,63856.0
2019-03-22 12:30:00,10.53,10.53,10.49,10.52,156401.0,10.53,10.53,10.49,10.52,156401.0
2019-03-22 13:00:00,10.51,10.54,10.5,10.52,22429.0,10.51,10.54,10.5,10.52,22429.0
2019-03-22 13:30:00,10.51,10.53,10.5,10.51,95263.0,10.51,10.53,10.5,10.51,95263.0
2019-03-22 14:00:00,10.51,10.52,10.45,10.49,68146.0,10.51,10.52,10.45,10.49,68146.0
2019-03-22 14:30:00,10.48,10.49,10.45,10.47,25410.0,10.48,10.49,10.45,10.47,25410.0
2019-03-22 15:00:00,10.48,10.5,10.44,10.45,36584.0,10.48,10.5,10.44,10.45,36584.0
2019-03-22 15:30:00,10.44,10.45,10.35,10.37,370432.0,10.44,10.45,10.35,10.37,370432.0
2019-03-25 09:30:00,10.34,10.34,10.22,10.27,29439.0,10.34,10.34,10.22,10.27,29439.0
2019-03-25 10:00:00,10.27,10.27,10.2,10.24,18538.0,10.27,10.27,10.2,10.24,18538.0
2019-03-25 10:30:00,10.25,10.29,10.23,10.26,21001.0,10.25,10.29,10.23,10.26,21001.0
2019-03-25 11:00:00,10.26,10.36,10.25,10.36,23410.0,10.26,10.36,10.25,10.36,23410.0
2019-03-25 11:30:00,10.35,10.35,10.27,10.28,11436.0,10.35,10.35,10.27,10.28,11436.0
2019-03-25 12:00:00,10.27,10.3,10.27,10.28,10700.0,10.27,10.3,10.27,10.28,10700.0
2019-03-25 12:30:00,10.27,10.27,10.23,10.26,11900.0,10.27,10.27,10.23,10.26,11900.0
2019-03-25 13:00:00,10.27,10.28,10.24,10.26,12670.0,10.27,10.28,10.24,10.26,12670.0
2019-03-25 13:30:00,10.26,10.28,10.24,10.25,10450.0,10.26,10.28,10.24,10.25,10450.0
2019-03-25 14:00:00,10.25,10.26,10.18,10.21,62074.0,10.25,10.26,10.18,10.21,62074.0
2019-03-25 14:30:00,10.22,10.3,10.22,10.28,28911.0,10.22,10.3,10.22,10.28,28911.0
2019-03-25 15:00:00,10.29,10.29,10.26,10.26,44125.0,10.29,10.29,10.26,10.26,44125.0
2019-03-25 15:30:00,10.27,10.32,10.26,10.32,132236.0,10.27,10.32,10.26,10.32,132236.0
2019-03-26 09:30:00,10.37,10.41,10.35,10.4,38728.0,10.37,10.41,10.35,10.4,38728.0
2019-03-26 10:00:00,10.4,10.46,10.39,10.42,15409.0,10.4,10.46,10.39,10.42,15409.0
2019-03-26 10:30:00,10.43,10.5,10.41,10.48,20092.0,10.43,10.5,10.41,10.48,20092.0
2019-03-26 11:00:00,10.48,10.49,10.4,10.41,10700.0,10.48,10.49,10.4,10.41,10700.0
2019-03-26 11:30:00,10.41,10.42,10.36,10.38,12699.0,10.41,10.42,10.36,10.38,12699.0
2019-03-26 12:00:00,10.37,10.4,10.36,10.37,10773.0,10.37,10.4,10.36,10.37,10773.0
2019-03-26 12:30:00,10.37,10.38,10.35,10.35,11519.0,10.37,10.38,10.35,10.35,11519.0
2019-03-26 13:00:00,10.36,10.37,10.35,10.35,19972.0,10.36,10.37,10.35,10.35,19972.0
2019-03-26 13:30:00,10.34,10.35,10.32,10.32,13070.0,10.34,10.35,10.32,10.32,13070.0
2019-03-26 14:00:00,10.32,10.37,10.31,10.36,35176.0,10.32,10.37,10.31,10.36,35176.0
2019-03-26 14:30:00,10.36,10.4,10.35,10.39,23474.0,10.36,10.4,10.35,10.39,23474.0
2019-03-26 15:00:00,10.39,10.42,10.38,10.38,18533.0,10.39,10.42,10.38,10.38,18533.0
2019-03-26 15:30:00,10.38,10.41,10.37,10.41,101894.0,10.38,10.41,10.37,10.41,101894.0
2019-03-27 09:30:00,10.4,10.46,10.29,10.29,44642.0,10.4,10.46,10.29,10.29,44642.0
2019-03-27 10:00:00,10.3,10.33,10.28,10.32,107639.0,10.3,10.33,10.28,10.32,107639.0
2019-03-27 10:30:00,10.32,10.32,10.25,10.27,31413.0,10.32,10.32,10.25,10.27,31413.0
2019-03-27 11:00:00,10.28,10.29,10.25,10.26,36770.0,10.28,10.29,10.25,10.26,36770.0
2019-03-27 11:30:00,10.26,10.27,10.2,10.21,14888.0,10.26,10.27,10.2,10.21,14888.0
2019-03-27 12:00:00,10.21,10.26,10.2,10.25,12147.0,10.21,10.26,10.2,10.25,12147.0
2019-03-27 12:30:00,10.25,10.27,10.24,10.24,15009.0,10.25,10.27,10.24,10.24,15009.0
2019-03-27 13:00:00,10.24,10.26,10.21,10.25,26965.0,10.24,10.26,10.21,10.25,26965.0
2019-03-27 13:30:00,10.25,10.27,10.22,10.26,15643.0,10.25,10.27,10.22,10.26,15643.0
2019-03-27 14:00:00,10.27,10.29,10.26,10.28,10150.0,10.27,10.29,10.26,10.28,10150.0
2019-03-27 14:30:00,10.28,10.28,10.24,10.27,20367.0,10.28,10.28,10.24,10.27,20367.0
2019-03-27 15:00:00,10.27,10.31,10.26,10.31,16741.0,10.27,10.31,10.26,10.31,16741.0
2019-03-27 15:30:00,10.32,10.35,10.29,10.35,159474.0,10.32,10.35,10.29,10.35,159474.0
2019-03-28 09:30:00,10.3,10.42,10.3,10.35,35255.0,10.3,10.42,10.3,10.35,35255.0
2019-03-28 10:00:00,10.35,10.39,10.34,10.35,16918.0,10.35,10.39,10.34,10.35,16918.0
2019-03-28 10:30:00,10.34,10.35,10.3,10.33,58505.0,10.34,10.35,10.3,10.33,58505.0
2019-03-28 11:00:00,10.33,10.33,10.18,10.18,29651.0,10.33,10.33,10.18,10.18,29651.0
2019-03-28 11:30:00,10.18,10.2,10.16,10.18,21463.0,10.18,10.2,10.16,10.18,21463.0
2019-03-28 12:00:00,10.18,10.22,10.17,10.21,37238.0,10.18,10.22,10.17,10.21,37238.0
2019-03-28 12:30:00,10.22,10.27,10.22,10.27,9370.0,10.22,10.27,10.22,10.27,9370.0
2019-03-28 13:00:00,10.27,10.28,10.26,10.28,18044.0,10.27,10.28,10.26,10.28,18044.0
2019-03-28 13:30:00,10.28,10.28,10.25,10.27,12657.0,10.28,10.28,10.25,10.27,12657.0
2019-03-28 14:00:00,10.27,10.27,10.24,10.24,12193.0,10.27,10.27,10.24,10.24,12193.0
2019-03-28 14:30:00,10.24,10.24,10.2,10.21,30461.0,10.24,10.24,10.2,10.21,30461.0
2019-03-28 15:00:00,10.2,10.24,10.19,10.2,42517.0,10.2,10.24,10.19,10.2,42517.0
2019-03-28 15:30:00,10.21,10.23,10.19,10.22,90820.0,10.21,10.23,10.19,10.22,90820.0
2019-03-29 09:30:00,10.3,10.4,10.29,10.37,25093.0,10.3,10.4,10.29,10.37,25093.0
2019-03-29 10:00:00,10.38,10.41,10.36,10.37,26708.0,10.38,10.41,10.36,10.37,26708.0
2019-03-29 10:30:00,10.37,10.37,10.31,10.31,14922.0,10.37,10.37,10.31,10.31,14922.0
2019-03-29 11:00:00,10.3,10.32,10.29,10.32,12411.0,10.3,10.32,10.29,10.32,12411.0
2019-03-29 11:30:00,10.32,10.34,10.31,10.31,11747.0,10.32,10.34,10.31,10.31,11747.0
2019-03-29 12:00:00,10.31,10.31,10.29,10.29,9739.0,10.31,10.31,10.29,10.29,9739.0
2019-03-29 12:30:00,10.29,10.31,10.28,10.3,9607.0,10.29,10.31,10.28,10.3,9607.0
2019-03-29 13:00:00,10.3,10.32,10.29,10.29,8079.0,10.3,10.32,10.29,10.29,8079.0
2019-03-29 13:30:00,10.29,10.31,10.26,10.29,23011.0,10.29,10.31,10.26,10.29,23011.0
2019-03-29 14:00:00,10.29,10.32,10.29,10.31,5300.0,10.29,10.32,10.29,10.31,5300.0
2019-03-29 14:30:00,10.31,10.37,10.3,10.35,10439.0,10.31,10.37,10.3,10.35,10439.0
2019-03-29 15:00:00,10.36,10.36,10.33,10.36,20678.0,10.36,10.36,10.33,10.36,20678.0
2019-03-29 15:30:00,10.36,10.5,10.35,10.45,264016.0,10.36,10.5,10.35,10.45,264016.0
2019-04-01 09:30:00,10.53,10.65,10.5,10.62,23706.0,10.53,10.65,10.5,10.62,23706.0
2019-04-01 10:00:00,10.63,10.68,10.63,10.66,17581.0,10.63,10.68,10.63,10.66,17581.0
2019-04-01 10:30:00,10.67,10.68,10.63,10.63,12351.0,10.67,10.68,10.63,10.63,12351.0
2019-04-01 11:00:00,10.63,10.69,10.63,10.68,65522.0,10.63,10.69,10.63,10.68,65522.0
2019-04-01 11:30:00,10.68,10.71,10.66,10.71,17030.0,10.68,10.71,10.66,10.71,17030.0
2019-04-01 12:00:00,10.71,10.74,10.69,10.74,37309.0,10.71,10.74,10.69,10.74,37309.0
2019-04-01 12:30:00,10.73,10.79,10.73,10.79,37361.0,10.73,10.79,10.73,10.79,37361.0
2019-04-01 13:00:00,10.79,10.81,10.75,10.78,23197.0,10.79,10.81,10.75,10.78,23197.0
2019-04-01 13:30:00,10.77,10.8,10.76,10.8,13433.0,10.77,10.8,10.76,10.8,13433.0
2019-04-01 14:00:00,10.8,10.83,10.78,10.8,18863.0,10.8,10.83,10.78,10.8,18863.0
2019-04-01 14:30:00,10.8,10.82,10.78,10.79,15821.0,10.8,10.82,10.78,10.79,15821.0
2019-04-01 15:00:00,10.79,10.8,10.78,10.79,13058.0,10.79,10.8,10.78,10.79,13058.0
2019-04-01 15:30:00,10.79,10.82,10.78,10.81,62335.0,10.79,10.82,10.78,10.81,62335.0
2019-04-02 09:30:00,10.81,10.85,10.76,10.77,14313.0,10.81,10.85,10.76,10.77,14313.0
2019-04-02 10:00:00,10.76,10.78,10.74,10.78,10020.0,10.76,10.78,10.74,10.78,10020.0
2019-04-02 10:30:00,10.78,10.8,10.76,10.76,5900.0,10.78,10.8,10.76,10.76,5900.0
2019-04-02 11:00:00,10.76,10.76,10.69,10.74,16905.0,10.76,10.76,10.69,10.74,16905.0
2019-04-02 11:30:00,10.74,10.8,10.72,10.79,42390.0,10.74,10.8,10.72,10.79,42390.0
2019-04-02 12:00:00,10.79,10.8,10.75,10.77,32189.0,10.79,10.8,10.75,10.77,32189.0
2019-04-02 12:30:00,10.78,10.79,10.76,10.78,23710.0,10.78,10.79,10.76,10.78,23710.0
2019-04-02 13:00:00,10.77,10.82,10.77,10.79,24029.0,10.77,10.82,10.77,10.79,24029.0
2019-04-02 13:30:00,10.8,10.82,10.8,10.81,13252.0,10.8,10.82,10.8,10.81,13252.0
2019-04-02 14:00:00,10.81,10.84,10.8,10.83,6768.0,10.81,10.84,10.8,10.83,6768.0
2019-04-02 14:30:00,10.83,10.86,10.83,10.86,15227.0,10.83,10.86,10.83,10.86,15227.0
2019-04-02 15:00:00,10.86,10.88,10.85,10.87,10726.0,10.86,10.88,10.85,10.87,10726.0
2019-04-02 15:30:00,10.88,10.9,10.87,10.88,123684.0,10.88,10.9,10.87,10.88,123684.0
2019-04-03 09:30:00,11.04,11.27,10.96,11.19,80232.0,11.04,11.27,10.96,11.19,80232.0
2019-04-03 10:00:00,11.19,11.21,11.12,11.17,23166.0,11.19,11.21,11.12,11.17,23166.0
2019-04-03 10:30:00,11.16,11.17,11.09,11.11,22296.0,11.16,11.17,11.09,11.11,22296.0
2019-04-03 11:00:00,11.11,11.14,11.09,11.12,20115.0,11.11,11.14,11.09,11.12,20115.0
2019-04-03 11:30:00,11.12,11.15,11.06,11.11,70158.0,11.12,11.15,11.06,11.11,70158.0
2019-04-03 12:00:00,11.11,11.14,11.1,11.1,20600.0,11.11,11.14,11.1,11.1,20600.0
2019-04-03 12:30:00,11.11,11.11,11.07,11.09,20435.0,11.11,11.11,11.07,11.09,20435.0
2019-04-03 13:00:00,11.09,11.11,11.08,11.1,29028.0,11.09,11.11,11.08,11.1,29028.0
2019-04-03 13:30:00,11.1,11.11,11.04,11.06,37221.0,11.1,11.11,11.04,11.06,37221.0
2019-04-03 14:00:00,11.05,11.08,11.04,11.08,32960.0,11.05,11.08,11.04,11.08,32960.0
2019-04-03 14:30:00,11.07,11.08,11.05,11.07,11642.0,11.07,11.08,11.05,11.07,11642.0
2019-04-03 15:00:00,11.06,11.09,11.02,11.04,60399.0,11.06,11.09,11.02,11.04,60399.0
2019-04-03 15:30:00,11.04,11.07,11.03,11.07,54197.0,11.04,11.07,11.03,11.07,54197.0
2019-04-04 09:30:00,11.01,11.09,11.01,11.04,43201.0,11.01,11.09,11.01,11.04,43201.0
2019-04-04 10:00:00,11.03,11.07,11.03,11.04,14310.0,11.03,11.07,11.03,11.04,14310.0
2019-04-04 10:30:00,11.04,11.09,11.03,11.06,22713.0,11.04,11.09,11.03,11.06,22713.0
2019-04-04 11:00:00,11.05,11.07,11.0,11.04,28025.0,11.05,11.07,11.0,11.04,28025.0
2019-04-04 11:30:00,11.03,11.06,11.02,11.05,18141.0,11.03,11.06,11.02,11.05,18141.0
2019-04-04 12:00:00,11.05,11.06,10.98,10.98,19458.0,11.05,11.06,10.98,10.98,19458.0
2019-04-04 12:30:00,10.98,11.02,10.97,11.02,19268.0,10.98,11.02,10.97,11.02,19268.0
2019-04-04 13:00:00,11.02,11.04,11.0,11.04,53233.0,11.02,11.04,11.0,11.04,53233.0
2019-04-04 13:30:00,11.04,11.05,11.0,11.01,95468.0,11.04,11.05,11.0,11.01,95468.0
2019-04-04 14:00:00,11.0,11.03,10.98,11.01,104819.0,11.0,11.03,10.98,11.01,104819.0
2019-04-04 14:30:00,11.01,11.03,10.99,11.01,178271.0,11.01,11.03,10.99,11.01,178271.0
2019-04-04 15:00:00,11.01,11.02,10.93,10.93,27687.0,11.01,11.02,10.93,10.93,27687.0
2019-04-04 15:30:00,10.94,10.96,10.92,10.94,84179.0,10.94,10.96,10.92,10.94,84179.0
2019-04-05 09:30:00,10.76,11.0,10.76,10.95,28357.0,10.76,11.0,10.76,10.95,28357.0
2019-04-05 10:00:00,10.95,11.01,10.95,10.97,19386.0,10.95,11.01,10.95,10.97,19386.0
2019-04-05 10:30:00,10.98,11.0,10.97,10.99,9782.0,10.98,11.0,10.97,10.99,9782.0
2019-04-05 11:00:00,10.98,10.99,10.93,10.94,17682.0,10.98,10.99,10.93,10.94,17682.0
2019-04-05 11:30:00,10.94,10.96,10.93,10.94,11031.0,10.94,10.96,10.93,10.94,11031.0
2019-04-05 12:00:00,10.93,10.98,10.92,10.97,25152.0,10.93,10.98,10.92,10.97,25152.0
2019-04-05 12:30:00,10.98,10.98,10.94,10.96,13558.0,10.98,10.98,10.94,10.96,13558.0
2019-04-05 13:00:00,10.97,10.98,10.96,10.98,6454.0,10.97,10.98,10.96,10.98,6454.0
2019-04-05 13:30:00,10.98,10.98,10.95,10.96,9070.0,10.98,10.98,10.95,10.96,9070.0
2019-04-05 14:00:00,10.95,10.97,10.94,10.96,13039.0,10.95,10.97,10.94,10.96,13039.0
2019-04-05 14:30:00,10.95,10.96,10.92,10.94,18098.0,10.95,10.96,10.92,10.94,18098.0
2019-04-05 15:00:00,10.93,10.94,10.91,10.94,21526.0,10.93,10.94,10.91,10.94,21526.0
2019-04-05 15:30:00,10.94,10.94,10.86,10.86,148668.0,10.94,10.94,10.86,10.86,148668.0
2019-04-08 09:30:00,10.83,10.85,10.78,10.82,22395.0,10.83,10.85,10.78,10.82,22395.0
2019-04-08 10:00:00,10.81,10.82,10.74,10.77,27173.0,10.81,10.82,10.74,10.77,27173.0
2019-04-08 10:30:00,10.77,10.8,10.77,10.79,10612.0,10.77,10.8,10.77,10.79,10612.0
2019-04-08 11:00:00,10.8,10.82,10.8,10.82,15741.0,10.8,10.82,10.8,10.82,15741.0
2019-04-08 11:30:00,10.82,10.87,10.82,10.83,19764.0,10.82,10.87,10.82,10.83,19764.0
2019-04-08 12:00:00,10.83,10.85,10.79,10.85,9520.0,10.83,10.85,10.79,10.85,9520.0
2019-04-08 12:30:00,10.84,10.86,10.83,10.85,5937.0,10.84,10.86,10.83,10.85,5937.0
2019-04-08 13:00:00,10.85,10.86,10.84,10.85,7201.0,10.85,10.86,10.84,10.85,7201.0
2019-04-08 13:30:00,10.84,10.85,10.82,10.84,8537.0,10.84,10.85,10.82,10.84,8537.0
2019-04-08 14:00:00,10.84,10.87,10.83,10.87,7307.0,10.84,10.87,10.83,10.87,7307.0
2019-04-08 14:30:00,10.86,10.88,10.86,10.88,5604.0,10.86,10.88,10.86,10.88,5604.0
2019-04-08 15:00:00,10.88,10.9,10.87,10.89,14385.0,10.88,10.9,10.87,10.89,14385.0
2019-04-08 15:30:00,10.88,10.94,10.88,10.93,78854.0,10.88,10.94,10.88,10.93,78854.0
2019-04-09 09:30:00,10.87,10.95,10.86,10.9,24671.0,10.87,10.95,10.86,10.9,24671.0
2019-04-09 10:00:00,10.91,10.94,10.89,10.9,18427.0,10.91,10.94,10.89,10.9,18427.0
2019-04-09 10:30:00,10.9,10.91,10.82,10.89,69164.0,10.9,10.91,10.82,10.89,69164.0
2019-04-09 11:00:00,10.88,10.9,10.86,10.88,40359.0,10.88,10.9,10.86,10.88,40359.0
2019-04-09 11:30:00,10.88,10.91,10.88,10.9,19902.0,10.88,10.91,10.88,10.9,19902.0
2019-04-09 12:00:00,10.9,10.95,10.89,10.94,45586.0,10.9,10.95,10.89,10.94,45586.0
2019-04-09 12:30:00,10.94,10.95,10.91,10.93,27300.0,10.94,10.95,10.91,10.93,27300.0
2019-04-09 13:00:00,10.92,10.92,10.9,10.9,16450.0,10.92,10.92,10.9,10.9,16450.0
2019-04-09 13:30:00,10.9,10.91,10.88,10.89,15113.0,10.9,10.91,10.88,10.89,15113.0
2019-04-09 14:00:00,10.88,10.92,10.87,10.9,27056.0,10.88,10.92,10.87,10.9,27056.0
2019-04-09 14:30:00,10.9,10.93,10.9,10.91,29548.0,10.9,10.93,10.9,10.91,29548.0
2019-04-09 15:00:00,10.91,10.94,10.89,10.9,47903.0,10.91,10.94,10.89,10.9,47903.0
2019-04-09 15:30:00,10.89,10.93,10.89,10.9,115116.0,10.89,10.93,10.89,10.9,115116.0
2019-04-10 09:30:00,10.86,10.98,10.86,10.96,28920.0,10.86,10.98,10.86,10.96,28920.0
2019-04-10 10:00:00,10.97,11.01,10.94,10.99,25360.0,10.97,11.01,10.94,10.99,25360.0
2019-04-10 10:30:00,11.0,11.04,10.99,11.03,43095.0,11.0,11.04,10.99,11.03,43095.0
2019-04-10 11:00:00,11.04,11.09,11.03,11.09,30310.0,11.04,11.09,11.03,11.09,30310.0
2019-04-10 11:30:00,11.09,11.12,11.08,11.1,28454.0,11.09,11.12,11.08,11.1,28454.0
2019-04-10 12:00:00,11.1,11.12,11.09,11.12,14072.0,11.1,11.12,11.09,11.12,14072.0
2019-04-10 12:30:00,11.12,11.12,11.09,11.12,13300.0,11.12,11.12,11.09,11.12,13300.0
2019-04-10 13:00:00,11.11,11.12,11.11,11.12,9100.0,11.11,11.12,11.11,11.12,9100.0
2019-04-10 13:30:00,11.12,11.12,11.05,11.08,34217.0,11.12,11.12,11.05,11.08,34217.0
2019-04-10 14:00:00,11.08,11.08,11.03,11.05,16954.0,11.08,11.08,11.03,11.05,16954.0
2019-04-10 14:30:00,11.05,11.09,11.05,11.09,16900.0,11.05,11.09,11.05,11.09,16900.0
2019-04-10 15:00:00,11.09,11.16,11.08,11.13,37587.0,11.09,11.16,11.08,11.13,37587.0
2019-04-10 15:30:00,11.13,11.15,11.11,11.14,88322.0,11.13,11.15,11.11,11.14,88322.0
2019-04-11 09:30:00,11.15,11.19,11.1,11.17,22485.0,11.15,11.19,11.1,11.17,22485.0
2019-04-11 10:00:00,11.18,11.28,11.15,11.26,38192.0,11.18,11.28,11.15,11.26,38192.0
2019-04-11 10:30:00,11.27,11.27,11.2,11.21,22056.0,11.27,11.27,11.2,11.21,22056.0
2019-04-11 11:00:00,11.21,11.24,11.2,11.21,29705.0,11.21,11.24,11.2,11.21,29705.0
2019-04-11 11:30:00,11.21,11.21,11.14,11.2,32435.0,11.21,11.21,11.14,11.2,32435.0
2019-04-11 12:00:00,11.2,11.2,11.14,11.17,35824.0,11.2,11.2,11.14,11.17,35824.0
2019-04-11 12:30:00,11.17,11.2,11.16,11.2,11775.0,11.17,11.2,11.16,11.2,11775.0
2019-04-11 13:00:00,11.2,11.2,11.17,11.18,10554.0,11.2,11.2,11.17,11.18,10554.0
2019-04-11 13:30:00,11.19,11.19,11.14,11.15,13192.0,11.19,11.19,11.14,11.15,13192.0
2019-04-11 14:00:00,11.15,11.15,11.11,11.13,16528.0,11.15,11.15,11.11,11.13,16528.0
2019-04-11 14:30:00,11.12,11.13,11.09,11.11,14165.0,11.12,11.13,11.09,11.11,14165.0
2019-04-11 15:00:00,11.11,11.13,11.08,11.08,17988.0,11.11,11.13,11.08,11.08,17988.0
2019-04-11 15:30:00,11.08,11.16,11.07,11.16,66754.0,11.08,11.16,11.07,11.16,66754.0
2019-04-12 09:30:00,11.27,11.32,11.24,11.27,17467.0,11.27,11.32,11.24,11.27,17467.0
2019-04-12 10:00:00,11.28,11.28,11.18,11.24,23586.0,11.28,11.28,11.18,11.24,23586.0
2019-04-12 10:30:00,11.24,11.26,11.22,11.24,20098.0,11.24,11.26,11.22,11.24,20098.0
2019-04-12 11:00:00,11.23,11.26,11.21,11.25,14742.0,11.23,11.26,11.21,11.25,14742.0
2019-04-12 11:30:00,11.25,11.28,11.24,11.28,9167.0,11.25,11.28,11.24,11.28,9167.0
2019-04-12 12:00:00,11.28,11.33,11.28,11.33,22534.0,11.28,11.33,11.28,11.33,22534.0
2019-04-12 12:30:00,11.33,11.34,11.32,11.33,11013.0,11.33,11.34,11.32,11.33,11013.0
2019-04-12 13:00:00,11.33,11.34,11.31,11.32,12974.0,11.33,11.34,11.31,11.32,12974.0
2019-04-12 13:30:00,11.33,11.34,11.31,11.34,12369.0,11.33,11.34,11.31,11.34,12369.0
2019-04-12 14:00:00,11.33,11.36,11.33,11.36,24399.0,11.33,11.36,11.33,11.36,24399.0
2019-04-12 14:30:00,11.36,11.38,11.35,11.37,17637.0,11.36,11.38,11.35,11.37,17637.0
2019-04-12 15:00:00,11.37,11.38,11.36,11.37,13796.0,11.37,11.38,11.36,11.37,13796.0
2019-04-12 15:30:00,11.37,11.42,11.37,11.39,132514.0,11.37,11.42,11.37,11.39,132514.0
2019-04-15 09:30:00,11.38,11.4,11.34,11.4,19389.0,11.38,11.4,11.34,11.4,19389.0
2019-04-15 10:00:00,11.4,11.42,11.35,11.35,15246.0,11.4,11.42,11.35,11.35,15246.0
2019-04-15 10:30:00,11.34,11.34,11.25,11.28,30376.0,11.34,11.34,11.25,11.28,30376.0
2019-04-15 11:00:00,11.28,11.35,11.28,11.35,10770.0,11.28,11.35,11.28,11.35,10770.0
2019-04-15 11:30:00,11.35,11.35,11.32,11.33,12423.0,11.35,11.35,11.32,11.33,12423.0
2019-04-15 12:00:00,11.32,11.32,11.25,11.27,20398.0,11.32,11.32,11.25,11.27,20398.0
2019-04-15 12:30:00,11.28,11.29,11.27,11.27,5400.0,11.28,11.29,11.27,11.27,5400.0
2019-04-15 13:00:00,11.28,11.31,11.28,11.31,7870.0,11.28,11.31,11.28,11.31,7870.0
2019-04-15 13:30:00,11.31,11.36,11.31,11.34,28081.0,11.31,11.36,11.31,11.34,28081.0
2019-04-15 14:00:00,11.34,11.34,11.31,11.31,10357.0,11.34,11.34,11.31,11.31,10357.0
2019-04-15 14:30:00,11.31,11.33,11.31,11.32,8811.0,11.31,11.33,11.31,11.32,8811.0
2019-04-15 15:00:00,11.32,11.34,11.31,11.33,6014.0,11.32,11.34,11.31,11.33,6014.0
2019-04-15 15:30:00,11.33,11.35,11.31,11.35,52738.0,11.33,11.35,11.31,11.35,52738.0
2019-04-16 09:30:00,11.43,11.49,11.38,11.48,34587.0,11.43,11.49,11.38,11.48,34587.0
2019-04-16 10:00:00,11.49,11.52,11.46,11.48,40263.0,11.49,11.52,11.46,11.48,40263.0
2019-04-16 10:30:00,11.49,11.49,11.43,11.46,17228.0,11.49,11.49,11.43,11.46,17228.0
2019-04-16 11:00:00,11.45,11.5,11.45,11.46,39252.0,11.45,11.5,11.45,11.46,39252.0
2019-04-16 11:30:00,11.46,11.51,11.45,11.49,13641.0,11.46,11.51,11.45,11.49,13641.0
2019-04-16 12:00:00,11.49,11.51,11.48,11.5,12309.0,11.49,11.51,11.48,11.5,12309.0
2019-04-16 12:30:00,11.5,11.52,11.49,11.52,12624.0,11.5,11.52,11.49,11.52,12624.0
2019-04-16 13:00:00,11.51,11.53,11.5,11.52,11389.0,11.51,11.53,11.5,11.52,11389.0
2019-04-16 13:30:00,11.52,11.56,11.52,11.55,22282.0,11.52,11.56,11.52,11.55,22282.0
2019-04-16 14:00:00,11.55,11.59,11.55,11.59,14346.0,11.55,11.59,11.55,11.59,14346.0
2019-04-16 14:30:00,11.59,11.65,11.59,11.64,26591.0,11.59,11.65,11.59,11.64,26591.0
2019-04-16 15:00:00,11.64,11.66,11.63,11.66,25366.0,11.64,11.66,11.63,11.66,25366.0
2019-04-16 15:30:00,11.66,11.69,11.6,11.69,118241.0,11.66,11.69,11.6,11.69,118241.0
2019-04-17 09:30:00,11.82,11.82,11.68,11.75,112391.0,11.82,11.82,11.68,11.75,112391.0
2019-04-17 10:00:00,11.73,11.75,11.65,11.73,84410.0,11.73,11.75,11.65,11.73,84410.0
2019-04-17 10:30:00,11.74,11.76,11.71,11.72,40716.0,11.74,11.76,11.71,11.72,40716.0
2019-04-17 11:00:00,11.72,11.76,11.7,11.7,31116.0,11.72,11.76,11.7,11.7,31116.0
2019-04-17 11:30:00,11.7,11.76,11.7,11.74,22353.0,11.7,11.76,11.7,11.74,22353.0
2019-04-17 12:00:00,11.74,11.74,11.7,11.73,14774.0,11.74,11.74,11.7,11.73,14774.0
2019-04-17 12:30:00,11.72,11.74,11.69,11.71,35806.0,11.72,11.74,11.69,11.71,35806.0
2019-04-17 13:00:00,11.71,11.74,11.7,11.71,22807.0,11.71,11.74,11.7,11.71,22807.0
2019-04-17 13:30:00,11.7,11.71,11.64,11.65,98201.0,11.7,11.71,11.64,11.65,98201.0
2019-04-17 14:00:00,11.66,11.7,11.61,11.61,35396.0,11.66,11.7,11.61,11.61,35396.0
2019-04-17 14:30:00,11.62,11.68,11.59,11.68,59856.0,11.62,11.68,11.59,11.68,59856.0
2019-04-17 15:00:00,11.67,11.7,11.67,11.69,27626.0,11.67,11.7,11.67,11.69,27626.0
2019-04-17 15:30:00,11.7,11.75,11.69,11.74,131730.0,11.7,11.75,11.69,11.74,131730.0
2019-04-18 09:30:00,11.69,11.79,11.66,11.71,60560.0,11.69,11.79,11.66,11.71,60560.0
2019-04-18 10:00:00,11.71,11.74,11.68,11.74,42485.0,11.71,11.74,11.68,11.74,42485.0
2019-04-18 10:30:00,11.74,11.76,11.72,11.76,29205.0,11.74,11.76,11.72,11.76,29205.0
2019-04-18 11:00:00,11.76,11.77,11.73,11.76,36166.0,11.76,11.77,11.73,11.76,36166.0
2019-04-18 11:30:00,11.76,11.78,11.75,11.78,26497.0,11.76,11.78,11.75,11.78,26497.0
2019-04-18 12:00:00,11.78,11.81,11.77,11.78,43344.0,11.78,11.81,11.77,11.78,43344.0
2019-04-18 12:30:00,11.78,11.8,11.78,11.79,29541.0,11.78,11.8,11.78,11.79,29541.0
2019-04-18 13:00:00,11.79,11.8,11.77,11.79,26286.0,11.79,11.8,11.77,11.79,26286.0
2019-04-18 13:30:00,11.79,11.8,11.78,11.8,7000.0,11.79,11.8,11.78,11.8,7000.0
2019-04-18 14:00:00,11.8,11.86,11.79,11.85,114583.0,11.8,11.86,11.79,11.85,114583.0
2019-04-18 14:30:00,11.86,11.87,11.83,11.86,63587.0,11.86,11.87,11.83,11.86,63587.0
2019-04-18 15:00:00,11.86,11.86,11.81,11.83,42098.0,11.86,11.86,11.81,11.83,42098.0
2019-04-18 15:30:00,11.82,11.9,11.82,11.89,124386.0,11.82,11.9,11.82,11.89,124386.0
2019-04-22 09:30:00,11.85,11.86,11.78,11.82,48606.0,11.85,11.86,11.78,11.82,48606.0
2019-04-22 10:00:00,11.83,11.84,11.78,11.82,33515.0,11.83,11.84,11.78,11.82,33515.0
2019-04-22 10:30:00,11.82,11.85,11.8,11.84,52485.0,11.82,11.85,11.8,11.84,52485.0
2019-04-22 11:00:00,11.84,11.86,11.81,11.85,59383.0,11.84,11.86,11.81,11.85,59383.0
2019-04-22 11:30:00,11.85,11.89,11.85,11.86,36486.0,11.85,11.89,11.85,11.86,36486.0
2019-04-22 12:00:00,11.85,11.87,11.83,11.85,24001.0,11.85,11.87,11.83,11.85,24001.0
2019-04-22 12:30:00,11.86,11.87,11.84,11.86,22360.0,11.86,11.87,11.84,11.86,22360.0
2019-04-22 13:00:00,11.87,11.88,11.84,11.84,28828.0,11.87,11.88,11.84,11.84,28828.0
2019-04-22 13:30:00,11.84,11.86,11.83,11.86,23110.0,11.84,11.86,11.83,11.86,23110.0
2019-04-22 14:00:00,11.85,11.87,11.82,11.86,37922.0,11.85,11.87,11.82,11.86,37922.0
2019-04-22 14:30:00,11.86,11.86,11.83,11.84,32224.0,11.86,11.86,11.83,11.84,32224.0
2019-04-22 15:00:00,11.84,11.85,11.81,11.84,89004.0,11.84,11.85,11.81,11.84,89004.0
2019-04-22 15:30:00,11.84,11.85,11.78,11.81,298115.0,11.84,11.85,11.78,11.81,298115.0
2019-04-23 09:30:00,11.38,11.94,11.3,11.88,283657.0,11.38,11.94,11.3,11.88,283657.0
2019-04-23 10:00:00,11.88,11.94,11.75,11.94,76482.0,11.88,11.94,11.75,11.94,76482.0
2019-04-23 10:30:00,11.94,12.02,11.72,11.74,114499.0,11.94,12.02,11.72,11.74,114499.0
2019-04-23 11:00:00,11.74,11.74,11.42,11.43,83343.0,11.74,11.74,11.42,11.43,83343.0
2019-04-23 11:30:00,11.43,11.43,11.25,11.33,78010.0,11.43,11.43,11.25,11.33,78010.0
2019-04-23 12:00:00,11.33,11.51,11.31,11.45,82464.0,11.33,11.51,11.31,11.45,82464.0
2019-04-23 12:30:00,11.46,11.46,11.3,11.3,56592.0,11.46,11.46,11.3,11.3,56592.0
2019-04-23 13:00:00,11.3,11.35,11.28,11.32,59262.0,11.3,11.35,11.28,11.32,59262.0
2019-04-23 13:30:00,11.33,11.42,11.32,11.4,44307.0,11.33,11.42,11.32,11.4,44307.0
2019-04-23 14:00:00,11.4,11.41,11.37,11.41,40045.0,11.4,11.41,11.37,11.41,40045.0
2019-04-23 14:30:00,11.4,11.41,11.26,11.35,79407.0,11.4,11.41,11.26,11.35,79407.0
2019-04-23 15:00:00,11.36,11.41,11.35,11.35,49634.0,11.36,11.41,11.35,11.35,49634.0
2019-04-23 15:30:00,11.36,11.39,11.28,11.38,225394.0,11.36,11.39,11.28,11.38,225394.0
2019-04-24 09:30:00,11.49,11.68,11.3,11.65,56114.0,11.49,11.68,11.3,11.65,56114.0
2019-04-24 10:00:00,11.65,11.7,11.6,11.7,50438.0,11.65,11.7,11.6,11.7,50438.0
2019-04-24 10:30:00,11.69,11.75,11.67,11.75,27336.0,11.69,11.75,11.67,11.75,27336.0
2019-04-24 11:00:00,11.75,11.78,11.73,11.74,25867.0,11.75,11.78,11.73,11.74,25867.0
2019-04-24 11:30:00,11.74,11.76,11.67,11.67,18757.0,11.74,11.76,11.67,11.67,18757.0
2019-04-24 12:00:00,11.67,11.69,11.63,11.69,35575.0,11.67,11.69,11.63,11.69,35575.0
2019-04-24 12:30:00,11.7,11.72,11.68,11.71,89393.0,11.7,11.72,11.68,11.71,89393.0
2019-04-24 13:00:00,11.7,11.71,11.63,11.68,29470.0,11.7,11.71,11.63,11.68,29470.0
2019-04-24 13:30:00,11.67,11.74,11.66,11.74,25977.0,11.67,11.74,11.66,11.74,25977.0
2019-04-24 14:00:00,11.74,11.74,11.69,11.7,25592.0,11.74,11.74,11.69,11.7,25592.0
2019-04-24 14:30:00,11.7,11.71,11.67,11.68,33869.0,11.7,11.71,11.67,11.68,33869.0
2019-04-24 15:00:00,11.69,11.71,11.67,11.67,36285.0,11.69,11.71,11.67,11.67,36285.0
2019-04-24 15:30:00,11.67,11.67,11.56,11.56,283175.0,11.67,11.67,11.56,11.56,283175.0
2019-04-25 09:30:00,11.55,11.69,11.54,11.62,60486.0,11.55,11.69,11.54,11.62,60486.0
2019-04-25 10:00:00,11.63,11.63,11.46,11.48,94051.0,11.63,11.63,11.46,11.48,94051.0
2019-04-25 10:30:00,11.47,11.51,11.4,11.42,45706.0,11.47,11.51,11.4,11.42,45706.0
2019-04-25 11:00:00,11.42,11.44,11.32,11.44,43465.0,11.42,11.44,11.32,11.44,43465.0
2019-04-25 11:30:00,11.44,11.47,11.41,11.45,24438.0,11.44,11.47,11.41,11.45,24438.0
2019-04-25 12:00:00,11.45,11.61,11.45,11.61,76127.0,11.45,11.61,11.45,11.61,76127.0
2019-04-25 12:30:00,11.61,11.68,11.6,11.67,35292.0,11.61,11.68,11.6,11.67,35292.0
2019-04-25 13:00:00,11.67,11.69,11.61,11.62,15504.0,11.67,11.69,11.61,11.62,15504.0
2019-04-25 13:30:00,11.62,11.62,11.57,11.61,25203.0,11.62,11.62,11.57,11.61,25203.0
2019-04-25 14:00:00,11.61,11.64,11.58,11.59,26681.0,11.61,11.64,11.58,11.59,26681.0
2019-04-25 14:30:00,11.58,11.64,11.58,11.63,24568.0,11.58,11.64,11.58,11.63,24568.0
2019-04-25 15:00:00,11.63,11.64,11.58,11.6,31896.0,11.63,11.64,11.58,11.6,31896.0
2019-04-25 15:30:00,11.6,11.6,11.55,11.58,121510.0,11.6,11.6,11.55,11.58,121510.0
2019-04-26 09:30:00,11.45,11.47,11.35,11.38,31580.0,11.45,11.47,11.35,11.38,31580.0
2019-04-26 10:00:00,11.39,11.49,11.34,11.46,24858.0,11.39,11.49,11.34,11.46,24858.0
2019-04-26 10:30:00,11.46,11.52,11.46,11.5,15303.0,11.46,11.52,11.46,11.5,15303.0
2019-04-26 11:00:00,11.51,11.51,11.47,11.49,30344.0,11.51,11.51,11.47,11.49,30344.0
2019-04-26 11:30:00,11.48,11.53,11.47,11.49,45616.0,11.48,11.53,11.47,11.49,45616.0
2019-04-26 12:00:00,11.5,11.54,11.5,11.54,35576.0,11.5,11.54,11.5,11.54,35576.0
2019-04-26 12:30:00,11.54,11.56,11.53,11.56,7348.0,11.54,11.56,11.53,11.56,7348.0
2019-04-26 13:00:00,11.55,11.56,11.51,11.51,7181.0,11.55,11.56,11.51,11.51,7181.0
2019-04-26 13:30:00,11.51,11.52,11.48,11.48,9433.0,11.51,11.52,11.48,11.48,9433.0
2019-04-26 14:00:00,11.49,11.51,11.47,11.5,17835.0,11.49,11.51,11.47,11.5,17835.0
2019-04-26 14:30:00,11.51,11.51,11.5,11.51,7366.0,11.51,11.51,11.5,11.51,7366.0
2019-04-26 15:00:00,11.51,11.52,11.48,11.49,16346.0,11.51,11.52,11.48,11.49,16346.0
2019-04-26 15:30:00,11.49,11.54,11.47,11.5,146722.0,11.49,11.54,11.47,11.5,146722.0
2019-04-29 09:30:00,11.53,11.56,11.43,11.44,20246.0,11.53,11.56,11.43,11.44,20246.0
2019-04-29 10:00:00,11.44,11.46,11.4,11.43,29390.0,11.44,11.46,11.4,11.43,29390.0
2019-04-29 10:30:00,11.43,11.49,11.41,11.49,13566.0,11.43,11.49,11.41,11.49,13566.0
2019-04-29 11:00:00,11.49,11.51,11.47,11.49,12802.0,11.49,11.51,11.47,11.49,12802.0
2019-04-29 11:30:00,11.49,11.5,11.47,11.49,9452.0,11.49,11.5,11.47,11.49,9452.0
2019-04-29 12:00:00,11.49,11.52,11.48,11.51,13178.0,11.49,11.52,11.48,11.51,13178.0
2019-04-29 12:30:00,11.5,11.51,11.47,11.5,15718.0,11.5,11.51,11.47,11.5,15718.0
2019-04-29 13:00:00,11.51,11.51,11.47,11.48,8452.0,11.51,11.51,11.47,11.48,8452.0
2019-04-29 13:30:00,11.48,11.49,11.45,11.46,10511.0,11.48,11.49,11.45,11.46,10511.0
2019-04-29 14:00:00,11.45,11.46,11.45,11.46,8517.0,11.45,11.46,11.45,11.46,8517.0
2019-04-29 14:30:00,11.46,11.46,11.4,11.42,16224.0,11.46,11.46,11.4,11.42,16224.0
2019-04-29 15:00:00,11.42,11.43,11.38,11.4,22701.0,11.42,11.43,11.38,11.4,22701.0
2019-04-29 15:30:00,11.41,11.42,11.34,11.36,72714.0,11.41,11.42,11.34,11.36,72714.0
2019-04-30 09:30:00,11.34,11.43,11.34,11.41,16491.0,11.34,11.43,11.34,11.41,16491.0
2019-04-30 10:00:00,11.42,11.48,11.4,11.41,14000.0,11.42,11.48,11.4,11.41,14000.0
2019-04-30 10:30:00,11.4,11.43,11.39,11.39,9000.0,11.4,11.43,11.39,11.39,9000.0
2019-04-30 11:00:00,11.38,11.38,11.3,11.34,12172.0,11.38,11.38,11.3,11.34,12172.0
2019-04-30 11:30:00,11.35,11.44,11.34,11.44,12300.0,11.35,11.44,11.34,11.44,12300.0
2019-04-30 12:00:00,11.44,11.45,11.42,11.43,9422.0,11.44,11.45,11.42,11.43,9422.0
2019-04-30 12:30:00,11.44,11.45,11.43,11.44,8580.0,11.44,11.45,11.43,11.44,8580.0
2019-04-30 13:00:00,11.44,11.47,11.44,11.46,10994.0,11.44,11.47,11.44,11.46,10994.0
2019-04-30 13:30:00,11.46,11.49,11.46,11.48,10831.0,11.46,11.49,11.46,11.48,10831.0
2019-04-30 14:00:00,11.48,11.51,11.48,11.51,14028.0,11.48,11.51,11.48,11.51,14028.0
2019-04-30 14:30:00,11.51,11.51,11.45,11.47,14722.0,11.51,11.51,11.45,11.47,14722.0
2019-04-30 15:00:00,11.47,11.48,11.43,11.44,15578.0,11.47,11.48,11.43,11.44,15578.0
2019-04-30 15:30:00,11.43,11.46,11.43,11.45,57462.0,11.43,11.46,11.43,11.45,57462.0
2019-05-01 09:30:00,11.53,11.58,11.46,11.47,17570.0,11.53,11.58,11.46,11.47,17570.0
2019-05-01 10:00:00,11.46,11.5,11.43,11.48,24332.0,11.46,11.5,11.43,11.48,24332.0
2019-05-01 10:30:00,11.47,11.49,11.45,11.48,13310.0,11.47,11.49,11.45,11.48,13310.0
2019-05-01 11:00:00,11.47,11.5,11.46,11.5,12073.0,11.47,11.5,11.46,11.5,12073.0
2019-05-01 11:30:00,11.5,11.58,11.5,11.58,23211.0,11.5,11.58,11.5,11.58,23211.0
2019-05-01 12:00:00,11.57,11.58,11.53,11.54,17202.0,11.57,11.58,11.53,11.54,17202.0
2019-05-01 12:30:00,11.54,11.54,11.48,11.52,17680.0,11.54,11.54,11.48,11.52,17680.0
2019-05-01 13:00:00,11.52,11.54,11.48,11.51,9401.0,11.52,11.54,11.48,11.51,9401.0
2019-05-01 13:30:00,11.52,11.56,11.52,11.56,22944.0,11.52,11.56,11.52,11.56,22944.0
2019-05-01 14:00:00,11.56,11.56,11.53,11.56,12622.0,11.56,11.56,11.53,11.56,12622.0
2019-05-01 14:30:00,11.56,11.57,11.51,11.56,29564.0,11.56,11.57,11.51,11.56,29564.0
2019-05-01 15:00:00,11.56,11.56,11.47,11.49,26390.0,11.56,11.56,11.47,11.49,26390.0
2019-05-01 15:30:00,11.48,11.5,11.44,11.5,107458.0,11.48,11.5,11.44,11.5,107458.0
2019-05-02 09:30:00,11.4,11.58,11.37,11.58,151327.0,11.4,11.58,11.37,11.58,151327.0
2019-05-02 10:00:00,11.57,11.61,11.51,11.52,84366.0,11.57,11.61,11.51,11.52,84366.0
2019-05-02 10:30:00,11.52,11.56,11.49,11.5,45254.0,11.52,11.56,11.49,11.5,45254.0
2019-05-02 11:00:00,11.5,11.53,11.44,11.45,34618.0,11.5,11.53,11.44,11.45,34618.0
2019-05-02 11:30:00,11.45,11.48,11.41,11.44,49695.0,11.45,11.48,11.41,11.44,49695.0
2019-05-02 12:00:00,11.42,11.44,11.39,11.42,22202.0,11.42,11.44,11.39,11.42,22202.0
2019-05-02 12:30:00,11.42,11.46,11.4,11.42,18754.0,11.42,11.46,11.4,11.42,18754.0
2019-05-02 13:00:00,11.42,11.45,11.41,11.44,13020.0,11.42,11.45,11.41,11.44,13020.0
2019-05-02 13:30:00,11.45,11.47,11.44,11.45,10062.0,11.45,11.47,11.44,11.45,10062.0
2019-05-02 14:00:00,11.45,11.46,11.42,11.44,14173.0,11.45,11.46,11.42,11.44,14173.0
2019-05-02 14:30:00,11.44,11.45,11.4,11.42,17163.0,11.44,11.45,11.4,11.42,17163.0
2019-05-02 15:00:00,11.43,11.44,11.4,11.42,23729.0,11.43,11.44,11.4,11.42,23729.0
2019-05-02 15:30:00,11.41,11.43,11.36,11.39,60284.0,11.41,11.43,11.36,11.39,60284.0
2019-05-03 09:30:00,11.4,11.5,11.35,11.48,33031.0,11.4,11.5,11.35,11.48,33031.0
2019-05-03 10:00:00,11.47,11.48,11.41,11.42,17735.0,11.47,11.48,11.41,11.42,17735.0
2019-05-03 10:30:00,11.43,11.5,11.43,11.48,12361.0,11.43,11.5,11.43,11.48,12361.0
2019-05-03 11:00:00,11.48,11.5,11.46,11.47,11740.0,11.48,11.5,11.46,11.47,11740.0
2019-05-03 11:30:00,11.46,11.47,11.43,11.44,10323.0,11.46,11.47,11.43,11.44,10323.0
2019-05-03 12:00:00,11.44,11.45,11.42,11.44,10807.0,11.44,11.45,11.42,11.44,10807.0
2019-05-03 12:30:00,11.44,11.44,11.4,11.41,18197.0,11.44,11.44,11.4,11.41,18197.0
2019-05-03 13:00:00,11.41,11.43,11.39,11.43,13131.0,11.41,11.43,11.39,11.43,13131.0
2019-05-03 13:30:00,11.43,11.46,11.43,11.46,15846.0,11.43,11.46,11.43,11.46,15846.0
2019-05-03 14:00:00,11.46,11.46,11.41,11.43,29918.0,11.46,11.46,11.41,11.43,29918.0
2019-05-03 14:30:00,11.44,11.54,11.43,11.52,106304.0,11.44,11.54,11.43,11.52,106304.0
2019-05-03 15:00:00,11.52,11.6,11.51,11.58,112085.0,11.52,11.6,11.51,11.58,112085.0
2019-05-03 15:30:00,11.59,11.72,11.58,11.7,210653.0,11.59,11.72,11.58,11.7,210653.0
2019-05-06 09:30:00,11.4,11.57,11.38,11.46,45369.0,11.4,11.57,11.38,11.46,45369.0
2019-05-06 10:00:00,11.46,11.5,11.43,11.43,85135.0,11.46,11.5,11.43,11.43,85135.0
2019-05-06 10:30:00,11.43,11.49,11.38,11.49,22221.0,11.43,11.49,11.38,11.49,22221.0
2019-05-06 11:00:00,11.5,11.53,11.44,11.53,22590.0,11.5,11.53,11.44,11.53,22590.0
2019-05-06 11:30:00,11.53,11.58,11.5,11.55,29611.0,11.53,11.58,11.5,11.55,29611.0
2019-05-06 12:00:00,11.55,11.58,11.55,11.55,13983.0,11.55,11.58,11.55,11.55,13983.0
2019-05-06 12:30:00,11.56,11.6,11.53,11.53,40647.0,11.56,11.6,11.53,11.53,40647.0
2019-05-06 13:00:00,11.53,11.55,11.5,11.55,11733.0,11.53,11.55,11.5,11.55,11733.0
2019-05-06 13:30:00,11.55,11.57,11.54,11.55,24022.0,11.55,11.57,11.54,11.55,24022.0
2019-05-06 14:00:00,11.55,11.57,11.54,11.55,20772.0,11.55,11.57,11.54,11.55,20772.0
2019-05-06 14:30:00,11.55,11.61,11.55,11.59,20471.0,11.55,11.61,11.55,11.59,20471.0
2019-05-06 15:00:00,11.6,11.64,11.58,11.63,33608.0,11.6,11.64,11.58,11.63,33608.0
2019-05-06 15:30:00,11.63,11.65,11.6,11.62,102974.0,11.63,11.65,11.6,11.62,102974.0
2019-05-07 09:30:00,11.51,11.7,11.51,11.66,124167.0,11.51,11.7,11.51,11.66,124167.0
2019-05-07 10:00:00,11.67,11.69,11.64,11.66,31010.0,11.67,11.69,11.64,11.66,31010.0
2019-05-07 10:30:00,11.66,11.66,11.56,11.58,43684.0,11.66,11.66,11.56,11.58,43684.0
2019-05-07 11:00:00,11.58,11.63,11.57,11.63,18515.0,11.58,11.63,11.57,11.63,18515.0
2019-05-07 11:30:00,11.63,11.68,11.61,11.68,30201.0,11.63,11.68,11.61,11.68,30201.0
2019-05-07 12:00:00,11.67,11.72,11.63,11.72,30325.0,11.67,11.72,11.63,11.72,30325.0
2019-05-07 12:30:00,11.73,11.73,11.66,11.67,44299.0,11.73,11.73,11.66,11.67,44299.0
2019-05-07 13:00:00,11.66,11.67,11.61,11.63,88102.0,11.66,11.67,11.61,11.63,88102.0
2019-05-07 13:30:00,11.62,11.65,11.56,11.59,84488.0,11.62,11.65,11.56,11.59,84488.0
2019-05-07 14:00:00,11.6,11.61,11.57,11.59,27360.0,11.6,11.61,11.57,11.59,27360.0
2019-05-07 14:30:00,11.6,11.65,11.58,11.64,26195.0,11.6,11.65,11.58,11.64,26195.0
2019-05-07 15:00:00,11.63,11.66,11.61,11.64,22389.0,11.63,11.66,11.61,11.64,22389.0
2019-05-07 15:30:00,11.63,11.73,11.59,11.72,115468.0,11.63,11.73,11.59,11.72,115468.0
2019-05-08 09:30:00,11.69,11.8,11.66,11.76,21985.0,11.69,11.8,11.66,11.76,21985.0
2019-05-08 10:00:00,11.77,11.78,11.7,11.71,16911.0,11.77,11.78,11.7,11.71,16911.0
2019-05-08 10:30:00,11.71,11.72,11.63,11.67,34423.0,11.71,11.72,11.63,11.67,34423.0
2019-05-08 11:00:00,11.68,11.72,11.65,11.71,32114.0,11.68,11.72,11.65,11.71,32114.0
2019-05-08 11:30:00,11.71,11.72,11.67,11.71,15227.0,11.71,11.72,11.67,11.71,15227.0
2019-05-08 12:00:00,11.7,11.71,11.66,11.67,19013.0,11.7,11.71,11.66,11.67,19013.0
2019-05-08 12:30:00,11.67,11.71,11.66,11.69,13123.0,11.67,11.71,11.66,11.69,13123.0
2019-05-08 13:00:00,11.69,11.71,11.68,11.69,10727.0,11.69,11.71,11.68,11.69,10727.0
2019-05-08 13:30:00,11.69,11.71,11.68,11.71,14769.0,11.69,11.71,11.68,11.71,14769.0
2019-05-08 14:00:00,11.71,11.72,11.68,11.72,10562.0,11.71,11.72,11.68,11.72,10562.0
2019-05-08 14:30:00,11.72,11.72,11.7,11.71,18200.0,11.72,11.72,11.7,11.71,18200.0
2019-05-08 15:00:00,11.72,11.72,11.68,11.7,14258.0,11.72,11.72,11.68,11.7,14258.0
2019-05-08 15:30:00,11.7,11.73,11.61,11.61,178737.0,11.7,11.73,11.61,11.61,178737.0
2019-05-09 09:30:00,11.46,11.59,11.46,11.5,101472.0,11.46,11.59,11.46,11.5,101472.0
2019-05-09 10:00:00,11.5,11.55,11.49,11.52,51958.0,11.5,11.55,11.49,11.52,51958.0
2019-05-09 10:30:00,11.52,11.57,11.51,11.51,22119.0,11.52,11.57,11.51,11.51,22119.0
2019-05-09 11:00:00,11.51,11.53,11.47,11.5,31049.0,11.51,11.53,11.47,11.5,31049.0
2019-05-09 11:30:00,11.5,11.59,11.49,11.58,17381.0,11.5,11.59,11.49,11.58,17381.0
2019-05-09 12:00:00,11.59,11.63,11.57,11.61,25350.0,11.59,11.63,11.57,11.61,25350.0
2019-05-09 12:30:00,11.62,11.71,11.61,11.7,15977.0,11.62,11.71,11.61,11.7,15977.0
2019-05-09 13:00:00,11.69,11.71,11.67,11.7,24165.0,11.69,11.71,11.67,11.7,24165.0
2019-05-09 13:30:00,11.69,11.72,11.68,11.69,8796.0,11.69,11.72,11.68,11.69,8796.0
2019-05-09 14:00:00,11.69,11.7,11.65,11.67,22013.0,11.69,11.7,11.65,11.67,22013.0
2019-05-09 14:30:00,11.68,11.68,11.61,11.61,34018.0,11.68,11.68,11.61,11.61,34018.0
2019-05-09 15:00:00,11.61,11.62,11.58,11.6,25787.0,11.61,11.62,11.58,11.6,25787.0
2019-05-09 15:30:00,11.61,11.66,11.6,11.65,57234.0,11.61,11.66,11.6,11.65,57234.0
2019-05-10 09:30:00,11.61,11.7,11.59,11.62,17919.0,11.61,11.7,11.59,11.62,17919.0
2019-05-10 10:00:00,11.62,11.62,11.57,11.58,27528.0,11.62,11.62,11.57,11.58,27528.0
2019-05-10 10:30:00,11.58,11.58,11.46,11.46,22611.0,11.58,11.58,11.46,11.46,22611.0
2019-05-10 11:00:00,11.44,11.47,11.43,11.43,21389.0,11.44,11.47,11.43,11.43,21389.0
2019-05-10 11:30:00,11.43,11.43,11.38,11.41,26920.0,11.43,11.43,11.38,11.41,26920.0
2019-05-10 12:00:00,11.41,11.5,11.4,11.5,12363.0,11.41,11.5,11.4,11.5,12363.0
2019-05-10 12:30:00,11.5,11.54,11.48,11.53,10079.0,11.5,11.54,11.48,11.53,10079.0
2019-05-10 13:00:00,11.53,11.58,11.52,11.57,15761.0,11.53,11.58,11.52,11.57,15761.0
2019-05-10 13:30:00,11.57,11.6,11.55,11.59,12543.0,11.57,11.6,11.55,11.59,12543.0
2019-05-10 14:00:00,11.6,11.61,11.57,11.59,14893.0,11.6,11.61,11.57,11.59,14893.0
2019-05-10 14:30:00,11.59,11.6,11.58,11.6,15100.0,11.59,11.6,11.58,11.6,15100.0
2019-05-10 15:00:00,11.59,11.66,11.59,11.66,17009.0,11.59,11.66,11.59,11.66,17009.0
2019-05-10 15:30:00,11.65,11.66,11.59,11.65,66227.0,11.65,11.66,11.59,11.65,66227.0
2019-05-13 09:30:00,11.38,11.46,11.24,11.25,37272.0,11.38,11.46,11.24,11.25,37272.0
2019-05-13 10:00:00,11.26,11.26,11.18,11.23,45288.0,11.26,11.26,11.18,11.23,45288.0
2019-05-13 10:30:00,11.22,11.25,11.19,11.25,18546.0,11.22,11.25,11.19,11.25,18546.0
2019-05-13 11:00:00,11.26,11.28,11.23,11.26,13356.0,11.26,11.28,11.23,11.26,13356.0
2019-05-13 11:30:00,11.27,11.28,11.23,11.28,23913.0,11.27,11.28,11.23,11.28,23913.0
2019-05-13 12:00:00,11.27,11.27,11.23,11.25,26524.0,11.27,11.27,11.23,11.25,26524.0
2019-05-13 12:30:00,11.25,11.29,11.23,11.24,16699.0,11.25,11.29,11.23,11.24,16699.0
2019-05-13 13:00:00,11.23,11.23,11.16,11.17,24459.0,11.23,11.23,11.16,11.17,24459.0
2019-05-13 13:30:00,11.17,11.2,11.14,11.2,25694.0,11.17,11.2,11.14,11.2,25694.0
2019-05-13 14:00:00,11.2,11.23,11.17,11.22,58605.0,11.2,11.23,11.17,11.22,58605.0
2019-05-13 14:30:00,11.22,11.25,11.2,11.23,11039.0,11.22,11.25,11.2,11.23,11039.0
2019-05-13 15:00:00,11.23,11.25,11.15,11.16,25536.0,11.23,11.25,11.15,11.16,25536.0
2019-05-13 15:30:00,11.15,11.15,11.01,11.02,213757.0,11.15,11.15,11.01,11.02,213757.0
2019-05-14 09:30:00,11.12,11.24,11.08,11.16,36909.0,11.12,11.24,11.08,11.16,36909.0
2019-05-14 10:00:00,11.17,11.29,11.17,11.27,23138.0,11.17,11.29,11.17,11.27,23138.0
2019-05-14 10:30:00,11.28,11.29,11.23,11.25,20218.0,11.28,11.29,11.23,11.25,20218.0
2019-05-14 11:00:00,11.25,11.35,11.23,11.32,45818.0,11.25,11.35,11.23,11.32,45818.0
2019-05-14 11:30:00,11.31,11.33,11.3,11.33,8401.0,11.31,11.33,11.3,11.33,8401.0
2019-05-14 12:00:00,11.33,11.34,11.3,11.32,18661.0,11.33,11.34,11.3,11.32,18661.0
2019-05-14 12:30:00,11.31,11.36,11.31,11.35,7500.0,11.31,11.36,11.31,11.35,7500.0
2019-05-14 13:00:00,11.36,11.4,11.35,11.39,10403.0,11.36,11.4,11.35,11.39,10403.0
2019-05-14 13:30:00,11.39,11.42,11.39,11.4,10541.0,11.39,11.42,11.39,11.4,10541.0
2019-05-14 14:00:00,11.4,11.41,11.36,11.41,10274.0,11.4,11.41,11.36,11.41,10274.0
2019-05-14 14:30:00,11.4,11.42,11.37,11.4,10451.0,11.4,11.42,11.37,11.4,10451.0
2019-05-14 15:00:00,11.4,11.42,11.39,11.41,8987.0,11.4,11.42,11.39,11.41,8987.0
2019-05-14 15:30:00,11.41,11.41,11.34,11.35,91079.0,11.41,11.41,11.34,11.35,91079.0
2019-05-15 09:30:00,11.38,11.45,11.27,11.45,41739.0,11.38,11.45,11.27,11.45,41739.0
2019-05-15 10:00:00,11.46,11.54,11.4,11.54,16464.0,11.46,11.54,11.4,11.54,16464.0
2019-05-15 10:30:00,11.53,11.62,11.53,11.59,49484.0,11.53,11.62,11.53,11.59,49484.0
2019-05-15 11:00:00,11.59,11.65,11.57,11.63,25515.0,11.59,11.65,11.57,11.63,25515.0
2019-05-15 11:30:00,11.64,11.66,11.62,11.64,21861.0,11.64,11.66,11.62,11.64,21861.0
2019-05-15 12:00:00,11.64,11.69,11.64,11.65,26489.0,11.64,11.69,11.64,11.65,26489.0
2019-05-15 12:30:00,11.66,11.68,11.63,11.64,16626.0,11.66,11.68,11.63,11.64,16626.0
2019-05-15 13:00:00,11.64,11.66,11.63,11.63,8771.0,11.64,11.66,11.63,11.63,8771.0
2019-05-15 13:30:00,11.64,11.68,11.64,11.67,7800.0,11.64,11.68,11.64,11.67,7800.0
2019-05-15 14:00:00,11.67,11.69,11.66,11.68,11283.0,11.67,11.69,11.66,11.68,11283.0
2019-05-15 14:30:00,11.68,11.7,11.67,11.68,13908.0,11.68,11.7,11.67,11.68,13908.0
2019-05-15 15:00:00,11.68,11.7,11.68,11.69,14333.0,11.68,11.7,11.68,11.69,14333.0
2019-05-15 15:30:00,11.68,11.68,11.62,11.62,80894.0,11.68,11.68,11.62,11.62,80894.0
2019-05-16 09:30:00,11.59,11.59,11.34,11.48,21922.0,11.59,11.59,11.34,11.48,21922.0
2019-05-16 10:00:00,11.49,11.6,11.48,11.57,18850.0,11.49,11.6,11.48,11.57,18850.0
2019-05-16 10:30:00,11.58,11.66,11.56,11.65,13310.0,11.58,11.66,11.56,11.65,13310.0
2019-05-16 11:00:00,11.65,11.65,11.61,11.61,7400.0,11.65,11.65,11.61,11.61,7400.0
2019-05-16 11:30:00,11.6,11.65,11.6,11.64,5536.0,11.6,11.65,11.6,11.64,5536.0
2019-05-16 12:00:00,11.64,11.65,11.62,11.64,8994.0,11.64,11.65,11.62,11.64,8994.0
2019-05-16 12:30:00,11.64,11.64,11.61,11.63,11797.0,11.64,11.64,11.61,11.63,11797.0
2019-05-16 13:00:00,11.64,11.66,11.62,11.63,9315.0,11.64,11.66,11.62,11.63,9315.0
2019-05-16 13:30:00,11.62,11.63,11.6,11.61,11861.0,11.62,11.63,11.6,11.61,11861.0
2019-05-16 14:00:00,11.61,11.64,11.6,11.63,14699.0,11.61,11.64,11.6,11.63,14699.0
2019-05-16 14:30:00,11.64,11.66,11.62,11.65,14798.0,11.64,11.66,11.62,11.65,14798.0
2019-05-16 15:00:00,11.64,11.64,11.61,11.61,8219.0,11.64,11.64,11.61,11.61,8219.0
2019-05-16 15:30:00,11.61,11.62,11.58,11.61,87820.0,11.61,11.62,11.58,11.61,87820.0
2019-05-17 09:30:00,11.53,11.62,11.46,11.55,36069.0,11.53,11.62,11.46,11.55,36069.0
2019-05-17 10:00:00,11.55,11.57,11.48,11.5,18612.0,11.55,11.57,11.48,11.5,18612.0
2019-05-17 10:30:00,11.49,11.58,11.45,11.57,26611.0,11.49,11.58,11.45,11.57,26611.0
2019-05-17 11:00:00,11.58,11.62,11.55,11.55,10737.0,11.58,11.62,11.55,11.55,10737.0
2019-05-17 11:30:00,11.54,11.55,11.4,11.42,48384.0,11.54,11.55,11.4,11.42,48384.0
2019-05-17 12:00:00,11.42,11.42,11.38,11.38,13277.0,11.42,11.42,11.38,11.38,13277.0
2019-05-17 12:30:00,11.38,11.43,11.38,11.42,6700.0,11.38,11.43,11.38,11.42,6700.0
2019-05-17 13:00:00,11.43,11.46,11.43,11.43,7002.0,11.43,11.46,11.43,11.43,7002.0
2019-05-17 13:30:00,11.42,11.42,11.38,11.39,12677.0,11.42,11.42,11.38,11.39,12677.0
2019-05-17 14:00:00,11.39,11.43,11.38,11.38,30697.0,11.39,11.43,11.38,11.38,30697.0
2019-05-17 14:30:00,11.39,11.39,11.35,11.37,7899.0,11.39,11.39,11.35,11.37,7899.0
2019-05-17 15:00:00,11.37,11.37,11.25,11.28,18218.0,11.37,11.37,11.25,11.28,18218.0
2019-05-17 15:30:00,11.28,11.28,11.22,11.23,79670.0,11.28,11.28,11.22,11.23,79670.0
2019-05-20 09:30:00,10.96,11.14,10.93,11.08,37276.0,10.96,11.14,10.93,11.08,37276.0
2019-05-20 10:00:00,11.06,11.14,11.04,11.13,16406.0,11.06,11.14,11.04,11.13,16406.0
2019-05-20 10:30:00,11.13,11.17,11.11,11.14,26055.0,11.13,11.17,11.11,11.14,26055.0
2019-05-20 11:00:00,11.13,11.19,11.1,11.16,28957.0,11.13,11.19,11.1,11.16,28957.0
2019-05-20 11:30:00,11.17,11.17,11.12,11.16,10139.0,11.17,11.17,11.12,11.16,10139.0
2019-05-20 12:00:00,11.17,11.21,11.17,11.18,6824.0,11.17,11.21,11.17,11.18,6824.0
2019-05-20 12:30:00,11.17,11.2,11.16,11.16,12057.0,11.17,11.2,11.16,11.16,12057.0
2019-05-20 13:00:00,11.15,11.18,11.15,11.17,6360.0,11.15,11.18,11.15,11.17,6360.0
2019-05-20 13:30:00,11.18,11.19,11.15,11.16,11163.0,11.18,11.19,11.15,11.16,11163.0
2019-05-20 14:00:00,11.17,11.19,11.15,11.18,35107.0,11.17,11.19,11.15,11.18,35107.0
2019-05-20 14:30:00,11.18,11.18,11.11,11.13,19264.0,11.18,11.18,11.11,11.13,19264.0
2019-05-20 15:00:00,11.13,11.13,11.06,11.06,15037.0,11.13,11.13,11.06,11.06,15037.0
2019-05-20 15:30:00,11.07,11.12,11.05,11.08,117845.0,11.07,11.12,11.05,11.08,117845.0
2019-05-21 09:30:00,11.22,11.33,11.19,11.21,34773.0,11.22,11.33,11.19,11.21,34773.0
2019-05-21 10:00:00,11.22,11.25,11.18,11.25,15674.0,11.22,11.25,11.18,11.25,15674.0
2019-05-21 10:30:00,11.26,11.31,11.21,11.27,22507.0,11.26,11.31,11.21,11.27,22507.0
2019-05-21 11:00:00,11.28,11.36,11.25,11.35,23007.0,11.28,11.36,11.25,11.35,23007.0
2019-05-21 11:30:00,11.35,11.38,11.33,11.36,21805.0,11.35,11.38,11.33,11.36,21805.0
2019-05-21 12:00:00,11.35,11.4,11.35,11.4,22158.0,11.35,11.4,11.35,11.4,22158.0
2019-05-21 12:30:00,11.41,11.42,11.4,11.41,17361.0,11.41,11.42,11.4,11.41,17361.0
2019-05-21 13:00:00,11.41,11.41,11.4,11.4,11564.0,11.41,11.41,11.4,11.4,11564.0
2019-05-21 13:30:00,11.4,11.42,11.4,11.41,9121.0,11.4,11.42,11.4,11.41,9121.0
2019-05-21 14:00:00,11.4,11.42,11.4,11.42,9403.0,11.4,11.42,11.4,11.42,9403.0
2019-05-21 14:30:00,11.41,11.42,11.37,11.38,15557.0,11.41,11.42,11.37,11.38,15557.0
2019-05-21 15:00:00,11.37,11.4,11.36,11.4,16100.0,11.37,11.4,11.36,11.4,16100.0
2019-05-21 15:30:00,11.4,11.41,11.38,11.41,85936.0,11.4,11.41,11.38,11.41,85936.0
2019-05-22 09:30:00,11.31,11.38,11.28,11.38,16729.0,11.31,11.38,11.28,11.38,16729.0
2019-05-22 10:00:00,11.37,11.37,11.28,11.3,11734.0,11.37,11.37,11.28,11.3,11734.0
2019-05-22 10:30:00,11.3,11.31,11.27,11.28,6627.0,11.3,11.31,11.27,11.28,6627.0
2019-05-22 11:00:00,11.27,11.28,11.24,11.26,11408.0,11.27,11.28,11.24,11.26,11408.0
2019-05-22 11:30:00,11.26,11.28,11.22,11.28,12307.0,11.26,11.28,11.22,11.28,12307.0
2019-05-22 12:00:00,11.27,11.28,11.16,11.17,22695.0,11.27,11.28,11.16,11.17,22695.0
2019-05-22 12:30:00,11.16,11.18,11.15,11.16,11906.0,11.16,11.18,11.15,11.16,11906.0
2019-05-22 13:00:00,11.15,11.16,11.13,11.15,8401.0,11.15,11.16,11.13,11.15,8401.0
2019-05-22 13:30:00,11.15,11.16,11.13,11.16,8433.0,11.15,11.16,11.13,11.16,8433.0
2019-05-22 14:00:00,11.15,11.15,11.12,11.13,5186.0,11.15,11.15,11.12,11.13,5186.0
2019-05-22 14:30:00,11.13,11.16,11.11,11.11,14230.0,11.13,11.16,11.11,11.11,14230.0
2019-05-22 15:00:00,11.12,11.14,11.08,11.13,21187.0,11.12,11.14,11.08,11.13,21187.0
2019-05-22 15:30:00,11.13,11.13,11.08,11.09,51662.0,11.13,11.13,11.08,11.09,51662.0
2019-05-23 09:30:00,10.94,11.06,10.83,10.87,28958.0,10.94,11.06,10.83,10.87,28958.0
2019-05-23 10:00:00,10.87,10.93,10.85,10.93,10200.0,10.87,10.93,10.85,10.93,10200.0
2019-05-23 10:30:00,10.92,10.94,10.9,10.94,6905.0,10.92,10.94,10.9,10.94,6905.0
2019-05-23 11:00:00,10.91,10.91,10.86,10.88,15969.0,10.91,10.91,10.86,10.88,15969.0
2019-05-23 11:30:00,10.88,10.88,10.84,10.84,10321.0,10.88,10.88,10.84,10.84,10321.0
2019-05-23 12:00:00,10.85,10.9,10.84,10.9,8815.0,10.85,10.9,10.84,10.9,8815.0
2019-05-23 12:30:00,10.9,10.9,10.83,10.84,13310.0,10.9,10.9,10.83,10.84,13310.0
2019-05-23 13:00:00,10.84,10.87,10.81,10.84,10965.0,10.84,10.87,10.81,10.84,10965.0
2019-05-23 13:30:00,10.84,10.84,10.78,10.81,10904.0,10.84,10.84,10.78,10.81,10904.0
2019-05-23 14:00:00,10.8,10.8,10.77,10.77,9244.0,10.8,10.8,10.77,10.77,9244.0
2019-05-23 14:30:00,10.77,10.81,10.77,10.78,28656.0,10.77,10.81,10.77,10.78,28656.0
2019-05-23 15:00:00,10.78,10.89,10.77,10.88,75608.0,10.78,10.89,10.77,10.88,75608.0
2019-05-23 15:30:00,10.87,10.9,10.83,10.87,107215.0,10.87,10.9,10.83,10.87,107215.0
2019-05-24 09:30:00,10.93,11.04,10.82,10.99,28005.0,10.93,11.04,10.82,10.99,28005.0
2019-05-24 10:00:00,10.98,11.03,10.98,11.02,22625.0,10.98,11.03,10.98,11.02,22625.0
2019-05-24 10:30:00,11.02,11.02,10.96,10.98,12888.0,11.02,11.02,10.96,10.98,12888.0
2019-05-24 11:00:00,10.99,11.01,10.95,10.95,15538.0,10.99,11.01,10.95,10.95,15538.0
2019-05-24 11:30:00,10.94,10.95,10.93,10.95,8839.0,10.94,10.95,10.93,10.95,8839.0
2019-05-24 12:00:00,10.95,11.01,10.95,11.01,7674.0,10.95,11.01,10.95,11.01,7674.0
2019-05-24 12:30:00,11.01,11.02,10.99,11.02,10872.0,11.01,11.02,10.99,11.02,10872.0
2019-05-24 13:00:00,11.03,11.03,11.01,11.02,12543.0,11.03,11.03,11.01,11.02,12543.0
2019-05-24 13:30:00,11.01,11.04,11.01,11.02,8781.0,11.01,11.04,11.01,11.02,8781.0
2019-05-24 14:00:00,11.01,11.02,10.95,10.95,12591.0,11.01,11.02,10.95,10.95,12591.0
2019-05-24 14:30:00,10.96,10.97,10.95,10.96,9208.0,10.96,10.97,10.95,10.96,9208.0
2019-05-24 15:00:00,10.96,10.99,10.95,10.97,11675.0,10.96,10.99,10.95,10.97,11675.0
2019-05-24 15:30:00,10.97,10.98,10.93,10.94,73679.0,10.97,10.98,10.93,10.94,73679.0
2019-05-28 09:30:00,10.99,11.06,10.83,10.93,19107.0,10.99,11.06,10.83,10.93,19107.0
2019-05-28 10:00:00,10.93,10.94,10.87,10.91,9345.0,10.93,10.94,10.87,10.91,9345.0
2019-05-28 10:30:00,10.92,10.92,10.88,10.89,10146.0,10.92,10.92,10.88,10.89,10146.0
2019-05-28 11:00:00,10.89,10.95,10.88,10.93,9623.0,10.89,10.95,10.88,10.93,9623.0
2019-05-28 11:30:00,10.92,10.96,10.88,10.92,7781.0,10.92,10.96,10.88,10.92,7781.0
2019-05-28 12:00:00,10.92,10.97,10.9,10.94,12558.0,10.92,10.97,10.9,10.94,12558.0
2019-05-28 12:30:00,10.94,10.94,10.9,10.9,9687.0,10.94,10.94,10.9,10.9,9687.0
2019-05-28 13:00:00,10.91,10.94,10.9,10.93,6189.0,10.91,10.94,10.9,10.93,6189.0
2019-05-28 13:30:00,10.92,10.96,10.92,10.95,4331.0,10.92,10.96,10.92,10.95,4331.0
2019-05-28 14:00:00,10.96,10.96,10.92,10.93,6075.0,10.96,10.96,10.92,10.93,6075.0
2019-05-28 14:30:00,10.92,10.94,10.89,10.91,11469.0,10.92,10.94,10.89,10.91,11469.0
2019-05-28 15:00:00,10.9,10.93,10.89,10.91,9131.0,10.9,10.93,10.89,10.91,9131.0
2019-05-28 15:30:00,10.9,10.92,10.85,10.86,56475.0,10.9,10.92,10.85,10.86,56475.0
2019-05-29 09:30:00,10.78,10.84,10.75,10.84,14918.0,10.78,10.84,10.75,10.84,14918.0
2019-05-29 10:00:00,10.85,11.05,10.85,11.04,43710.0,10.85,11.05,10.85,11.04,43710.0
2019-05-29 10:30:00,11.04,11.07,11.02,11.02,12605.0,11.04,11.07,11.02,11.02,12605.0
2019-05-29 11:00:00,11.0,11.02,10.94,10.95,12927.0,11.0,11.02,10.94,10.95,12927.0
2019-05-29 11:30:00,10.96,10.98,10.91,10.95,7246.0,10.96,10.98,10.91,10.95,7246.0
2019-05-29 12:00:00,10.95,11.01,10.95,11.01,6715.0,10.95,11.01,10.95,11.01,6715.0
2019-05-29 12:30:00,11.01,11.04,11.01,11.02,6517.0,11.01,11.04,11.01,11.02,6517.0
2019-05-29 13:00:00,11.01,11.06,11.0,11.05,11359.0,11.01,11.06,11.0,11.05,11359.0
2019-05-29 13:30:00,11.05,11.07,11.04,11.04,10557.0,11.05,11.07,11.04,11.04,10557.0
2019-05-29 14:00:00,11.04,11.06,11.02,11.05,7492.0,11.04,11.06,11.02,11.05,7492.0
2019-05-29 14:30:00,11.04,11.04,10.96,10.99,17464.0,11.04,11.04,10.96,10.99,17464.0
2019-05-29 15:00:00,10.99,11.02,10.98,11.02,23771.0,10.99,11.02,10.98,11.02,23771.0
2019-05-29 15:30:00,11.02,11.09,11.0,11.07,51269.0,11.02,11.09,11.0,11.07,51269.0
2019-05-30 09:30:00,11.11,11.22,11.09,11.2,23061.0,11.11,11.22,11.09,11.2,23061.0
2019-05-30 10:00:00,11.2,11.21,11.16,11.16,10255.0,11.2,11.21,11.16,11.16,10255.0
2019-05-30 10:30:00,11.17,11.42,11.17,11.36,175497.0,11.17,11.42,11.17,11.36,175497.0
2019-05-30 11:00:00,11.36,11.36,11.29,11.33,33748.0,11.36,11.36,11.29,11.33,33748.0
2019-05-30 11:30:00,11.33,11.35,11.31,11.35,31720.0,11.33,11.35,11.31,11.35,31720.0
2019-05-30 12:00:00,11.36,11.39,11.34,11.38,24469.0,11.36,11.39,11.34,11.38,24469.0
2019-05-30 12:30:00,11.37,11.4,11.36,11.38,15690.0,11.37,11.4,11.36,11.38,15690.0
2019-05-30 13:00:00,11.39,11.39,11.34,11.35,13390.0,11.39,11.39,11.34,11.35,13390.0
2019-05-30 13:30:00,11.35,11.36,11.32,11.35,10953.0,11.35,11.36,11.32,11.35,10953.0
2019-05-30 14:00:00,11.35,11.36,11.3,11.3,17777.0,11.35,11.36,11.3,11.3,17777.0
2019-05-30 14:30:00,11.3,11.32,11.28,11.32,18550.0,11.3,11.32,11.28,11.32,18550.0
2019-05-30 15:00:00,11.32,11.37,11.28,11.36,20288.0,11.32,11.37,11.28,11.36,20288.0
2019-05-30 15:30:00,11.37,11.44,11.36,11.4,110927.0,11.37,11.44,11.36,11.4,110927.0
2019-05-31 09:30:00,11.26,11.41,11.17,11.4,32116.0,11.26,11.41,11.17,11.4,32116.0
2019-05-31 10:00:00,11.38,11.49,11.37,11.48,20258.0,11.38,11.49,11.37,11.48,20258.0
2019-05-31 10:30:00,11.49,11.5,11.45,11.5,22283.0,11.49,11.5,11.45,11.5,22283.0
2019-05-31 11:00:00,11.49,11.61,11.47,11.61,54377.0,11.49,11.61,11.47,11.61,54377.0
2019-05-31 11:30:00,11.61,11.61,11.5,11.51,27357.0,11.61,11.61,11.5,11.51,27357.0
2019-05-31 12:00:00,11.51,11.51,11.43,11.44,19144.0,11.51,11.51,11.43,11.44,19144.0
2019-05-31 12:30:00,11.43,11.48,11.43,11.46,22803.0,11.43,11.48,11.43,11.46,22803.0
2019-05-31 13:00:00,11.47,11.49,11.46,11.48,18650.0,11.47,11.49,11.46,11.48,18650.0
2019-05-31 13:30:00,11.47,11.48,11.43,11.45,16496.0,11.47,11.48,11.43,11.45,16496.0
2019-05-31 14:00:00,11.45,11.45,11.39,11.4,17327.0,11.45,11.45,11.39,11.4,17327.0
2019-05-31 14:30:00,11.4,11.41,11.35,11.37,18455.0,11.4,11.41,11.35,11.37,18455.0
2019-05-31 15:00:00,11.36,11.37,11.33,11.35,33443.0,11.36,11.37,11.33,11.35,33443.0
2019-05-31 15:30:00,11.34,11.38,11.32,11.35,72261.0,11.34,11.38,11.32,11.35,72261.0
2019-06-03 09:30:00,11.39,11.46,11.36,11.41,30656.0,11.39,11.46,11.36,11.41,30656.0
2019-06-03 10:00:00,11.4,11.4,11.25,11.26,48141.0,11.4,11.4,11.25,11.26,48141.0
2019-06-03 10:30:00,11.26,11.27,11.21,11.27,35664.0,11.26,11.27,11.21,11.27,35664.0
2019-06-03 11:00:00,11.26,11.27,11.17,11.18,42854.0,11.26,11.27,11.17,11.18,42854.0
2019-06-03 11:30:00,11.18,11.19,11.12,11.13,26078.0,11.18,11.19,11.12,11.13,26078.0
2019-06-03 12:00:00,11.12,11.14,11.01,11.02,33921.0,11.12,11.14,11.01,11.02,33921.0
2019-06-03 12:30:00,11.02,11.05,10.99,11.02,37840.0,11.02,11.05,10.99,11.02,37840.0
2019-06-03 13:00:00,11.02,11.12,10.99,11.08,34034.0,11.02,11.12,10.99,11.08,34034.0
2019-06-03 13:30:00,11.07,11.1,11.02,11.1,29513.0,11.07,11.1,11.02,11.1,29513.0
2019-06-03 14:00:00,11.09,11.12,11.08,11.1,21932.0,11.09,11.12,11.08,11.1,21932.0
2019-06-03 14:30:00,11.1,11.11,11.06,11.09,56172.0,11.1,11.11,11.06,11.09,56172.0
2019-06-03 15:00:00,11.08,11.1,11.03,11.06,31641.0,11.08,11.1,11.03,11.06,31641.0
2019-06-03 15:30:00,11.07,11.09,10.96,10.99,276912.0,11.07,11.09,10.96,10.99,276912.0
2019-06-04 09:30:00,11.16,11.43,11.16,11.42,61057.0,11.16,11.43,11.16,11.42,61057.0
2019-06-04 10:00:00,11.43,11.68,11.43,11.66,55820.0,11.43,11.68,11.43,11.66,55820.0
2019-06-04 10:30:00,11.67,11.78,11.66,11.74,75720.0,11.67,11.78,11.66,11.74,75720.0
2019-06-04 11:00:00,11.74,11.76,11.7,11.73,49664.0,11.74,11.76,11.7,11.73,49664.0
2019-06-04 11:30:00,11.73,11.75,11.68,11.74,27341.0,11.73,11.75,11.68,11.74,27341.0
2019-06-04 12:00:00,11.74,11.75,11.62,11.69,33386.0,11.74,11.75,11.62,11.69,33386.0
2019-06-04 12:30:00,11.69,11.75,11.68,11.73,16756.0,11.69,11.75,11.68,11.73,16756.0
2019-06-04 13:00:00,11.72,11.74,11.69,11.74,21238.0,11.72,11.74,11.69,11.74,21238.0
2019-06-04 13:30:00,11.74,11.8,11.73,11.79,23380.0,11.74,11.8,11.73,11.79,23380.0
2019-06-04 14:00:00,11.79,11.79,11.74,11.76,18064.0,11.79,11.79,11.74,11.76,18064.0
2019-06-04 14:30:00,11.75,11.75,11.71,11.71,30402.0,11.75,11.75,11.71,11.71,30402.0
2019-06-04 15:00:00,11.71,11.8,11.71,11.8,30267.0,11.71,11.8,11.71,11.8,30267.0
2019-06-04 15:30:00,11.79,11.92,11.79,11.87,210104.0,11.79,11.92,11.79,11.87,210104.0
2019-06-05 09:30:00,11.87,11.9,11.62,11.78,37598.0,11.87,11.9,11.62,11.78,37598.0
2019-06-05 10:00:00,11.79,11.8,11.65,11.68,18989.0,11.79,11.8,11.65,11.68,18989.0
2019-06-05 10:30:00,11.66,11.66,11.56,11.57,30784.0,11.66,11.66,11.56,11.57,30784.0
2019-06-05 11:00:00,11.58,11.75,11.58,11.74,21539.0,11.58,11.75,11.58,11.74,21539.0
2019-06-05 11:30:00,11.75,11.77,11.72,11.77,13000.0,11.75,11.77,11.72,11.77,13000.0
2019-06-05 12:00:00,11.77,11.79,11.72,11.76,13474.0,11.77,11.79,11.72,11.76,13474.0
2019-06-05 12:30:00,11.76,11.82,11.74,11.8,13576.0,11.76,11.82,11.74,11.8,13576.0
2019-06-05 13:00:00,11.8,11.86,11.79,11.83,18005.0,11.8,11.86,11.79,11.83,18005.0
2019-06-05 13:30:00,11.84,11.86,11.81,11.83,19412.0,11.84,11.86,11.81,11.83,19412.0
2019-06-05 14:00:00,11.83,11.85,11.76,11.76,18880.0,11.83,11.85,11.76,11.76,18880.0
2019-06-05 14:30:00,11.76,11.81,11.76,11.8,25333.0,11.76,11.81,11.76,11.8,25333.0
2019-06-05 15:00:00,11.8,11.87,11.79,11.85,34947.0,11.8,11.87,11.79,11.85,34947.0
2019-06-05 15:30:00,11.86,11.95,11.82,11.89,167152.0,11.86,11.95,11.82,11.89,167152.0
2019-06-06 09:30:00,11.93,11.96,11.81,11.82,23036.0,11.93,11.96,11.81,11.82,23036.0
2019-06-06 10:00:00,11.82,11.87,11.81,11.82,14521.0,11.82,11.87,11.81,11.82,14521.0
2019-06-06 10:30:00,11.82,11.87,11.78,11.79,18642.0,11.82,11.87,11.78,11.79,18642.0
2019-06-06 11:00:00,11.79,11.81,11.73,11.78,20688.0,11.79,11.81,11.73,11.78,20688.0
2019-06-06 11:30:00,11.78,11.83,11.76,11.77,27783.0,11.78,11.83,11.76,11.77,27783.0
2019-06-06 12:00:00,11.78,11.79,11.74,11.75,10358.0,11.78,11.79,11.74,11.75,10358.0
2019-06-06 12:30:00,11.75,11.78,11.73,11.77,12108.0,11.75,11.78,11.73,11.77,12108.0
2019-06-06 13:00:00,11.78,11.78,11.73,11.75,10024.0,11.78,11.78,11.73,11.75,10024.0
2019-06-06 13:30:00,11.74,11.76,11.72,11.74,16909.0,11.74,11.76,11.72,11.74,16909.0
2019-06-06 14:00:00,11.73,11.77,11.72,11.73,12417.0,11.73,11.77,11.72,11.73,12417.0
2019-06-06 14:30:00,11.74,11.82,11.73,11.78,13006.0,11.74,11.82,11.73,11.78,13006.0
2019-06-06 15:00:00,11.79,11.84,11.77,11.84,21563.0,11.79,11.84,11.77,11.84,21563.0
2019-06-06 15:30:00,11.83,11.87,11.78,11.79,63516.0,11.83,11.87,11.78,11.79,63516.0
2019-06-07 09:30:00,11.85,11.88,11.76,11.88,32827.0,11.85,11.88,11.76,11.88,32827.0
2019-06-07 10:00:00,11.88,11.91,11.84,11.86,16536.0,11.88,11.91,11.84,11.86,16536.0
2019-06-07 10:30:00,11.87,11.98,11.85,11.96,24153.0,11.87,11.98,11.85,11.96,24153.0
2019-06-07 11:00:00,11.96,11.97,11.9,11.91,23324.0,11.96,11.97,11.9,11.91,23324.0
2019-06-07 11:30:00,11.92,11.95,11.9,11.92,18709.0,11.92,11.95,11.9,11.92,18709.0
2019-06-07 12:00:00,11.91,11.93,11.89,11.92,13258.0,11.91,11.93,11.89,11.92,13258.0
2019-06-07 12:30:00,11.92,11.92,11.89,11.91,9157.0,11.92,11.92,11.89,11.91,9157.0
2019-06-07 13:00:00,11.91,11.95,11.91,11.94,19408.0,11.91,11.95,11.91,11.94,19408.0
2019-06-07 13:30:00,11.93,11.97,11.83,11.84,42019.0,11.93,11.97,11.83,11.84,42019.0
2019-06-07 14:00:00,11.84,11.86,11.82,11.83,18484.0,11.84,11.86,11.82,11.83,18484.0
2019-06-07 14:30:00,11.84,11.85,11.81,11.83,14982.0,11.84,11.85,11.81,11.83,14982.0
2019-06-07 15:00:00,11.83,11.87,11.82,11.87,21069.0,11.83,11.87,11.82,11.87,21069.0
2019-06-07 15:30:00,11.86,11.91,11.86,11.87,80364.0,11.86,11.91,11.86,11.87,80364.0
2019-06-10 09:30:00,11.92,12.12,11.92,12.12,62545.0,11.92,12.12,11.92,12.12,62545.0
2019-06-10 10:00:00,12.12,12.18,12.11,12.12,20655.0,12.12,12.18,12.11,12.12,20655.0
2019-06-10 10:30:00,12.12,12.12,12.06,12.06,15397.0,12.12,12.12,12.06,12.06,15397.0
2019-06-10 11:00:00,12.07,12.08,11.98,12.03,57337.0,12.07,12.08,11.98,12.03,57337.0
2019-06-10 11:30:00,12.02,12.05,11.92,12.04,59776.0,12.02,12.05,11.92,12.04,59776.0
2019-06-10 12:00:00,12.03,12.04,11.95,11.96,14485.0,12.03,12.04,11.95,11.96,14485.0
2019-06-10 12:30:00,11.95,11.95,11.92,11.93,13818.0,11.95,11.95,11.92,11.93,13818.0
2019-06-10 13:00:00,11.93,11.96,11.93,11.94,9436.0,11.93,11.96,11.93,11.94,9436.0
2019-06-10 13:30:00,11.94,11.96,11.92,11.94,8211.0,11.94,11.96,11.92,11.94,8211.0
2019-06-10 14:00:00,11.93,11.94,11.88,11.9,12260.0,11.93,11.94,11.88,11.9,12260.0
2019-06-10 14:30:00,11.89,11.93,11.88,11.93,16113.0,11.89,11.93,11.88,11.93,16113.0
2019-06-10 15:00:00,11.94,11.97,11.91,11.96,15005.0,11.94,11.97,11.91,11.96,15005.0
2019-06-10 15:30:00,11.95,11.97,11.93,11.96,58008.0,11.95,11.97,11.93,11.96,58008.0
2019-06-11 09:30:00,12.11,12.16,11.9,12.09,20870.0,12.11,12.16,11.9,12.09,20870.0
2019-06-11 10:00:00,12.1,12.11,12.04,12.06,24031.0,12.1,12.11,12.04,12.06,24031.0
2019-06-11 10:30:00,12.05,12.05,11.98,11.98,21154.0,12.05,12.05,11.98,11.98,21154.0
2019-06-11 11:00:00,11.99,12.05,11.97,11.99,16930.0,11.99,12.05,11.97,11.99,16930.0
2019-06-11 11:30:00,11.99,11.99,11.94,11.95,12172.0,11.99,11.99,11.94,11.95,12172.0
2019-06-11 12:00:00,11.94,11.95,11.9,11.91,15097.0,11.94,11.95,11.9,11.91,15097.0
2019-06-11 12:30:00,11.91,11.92,11.85,11.86,17223.0,11.91,11.92,11.85,11.86,17223.0
2019-06-11 13:00:00,11.86,11.86,11.8,11.82,21669.0,11.86,11.86,11.8,11.82,21669.0
2019-06-11 13:30:00,11.82,11.92,11.81,11.92,9727.0,11.82,11.92,11.81,11.92,9727.0
2019-06-11 14:00:00,11.92,11.93,11.9,11.92,7341.0,11.92,11.93,11.9,11.92,7341.0
2019-06-11 14:30:00,11.91,11.91,11.86,11.91,11434.0,11.91,11.91,11.86,11.91,11434.0
2019-06-11 15:00:00,11.9,11.93,11.88,11.88,18122.0,11.9,11.93,11.88,11.88,18122.0
2019-06-11 15:30:00,11.88,11.93,11.86,11.89,64735.0,11.88,11.93,11.86,11.89,64735.0
2019-06-12 09:30:00,11.84,12.03,11.69,11.73,24698.0,11.84,12.03,11.69,11.73,24698.0
2019-06-12 10:00:00,11.74,11.76,11.73,11.75,4600.0,11.74,11.76,11.73,11.75,4600.0
2019-06-12 10:30:00,11.74,11.74,11.67,11.67,9560.0,11.74,11.74,11.67,11.67,9560.0
2019-06-12 11:00:00,11.66,11.7,11.66,11.68,4223.0,11.66,11.7,11.66,11.68,4223.0
2019-06-12 11:30:00,11.69,11.7,11.67,11.69,6412.0,11.69,11.7,11.67,11.69,6412.0
2019-06-12 12:00:00,11.69,11.73,11.69,11.72,5652.0,11.69,11.73,11.69,11.72,5652.0
2019-06-12 12:30:00,11.72,11.75,11.71,11.73,12651.0,11.72,11.75,11.71,11.73,12651.0
2019-06-12 13:00:00,11.72,11.72,11.68,11.68,6651.0,11.72,11.72,11.68,11.68,6651.0
2019-06-12 13:30:00,11.69,11.71,11.68,11.71,9814.0,11.69,11.71,11.68,11.71,9814.0
2019-06-12 14:00:00,11.71,11.71,11.68,11.71,9476.0,11.71,11.71,11.68,11.71,9476.0
2019-06-12 14:30:00,11.71,11.76,11.7,11.75,12035.0,11.71,11.76,11.7,11.75,12035.0
2019-06-12 15:00:00,11.75,11.77,11.73,11.75,14183.0,11.75,11.77,11.73,11.75,14183.0
2019-06-12 15:30:00,11.75,11.76,11.74,11.75,29968.0,11.75,11.76,11.74,11.75,29968.0
2019-06-13 09:30:00,11.85,11.89,11.82,11.84,25939.0,11.85,11.89,11.82,11.84,25939.0
2019-06-13 10:00:00,11.84,11.85,11.8,11.82,21232.0,11.84,11.85,11.8,11.82,21232.0
2019-06-13 10:30:00,11.83,11.86,11.8,11.8,21716.0,11.83,11.86,11.8,11.8,21716.0
2019-06-13 11:00:00,11.8,11.81,11.77,11.79,11946.0,11.8,11.81,11.77,11.79,11946.0
2019-06-13 11:30:00,11.79,11.79,11.75,11.78,11524.0,11.79,11.79,11.75,11.78,11524.0
2019-06-13 12:00:00,11.78,11.8,11.77,11.79,12258.0,11.78,11.8,11.77,11.79,12258.0
2019-06-13 12:30:00,11.79,11.84,11.78,11.84,8517.0,11.79,11.84,11.78,11.84,8517.0
2019-06-13 13:00:00,11.84,11.9,11.83,11.88,19801.0,11.84,11.9,11.83,11.88,19801.0
2019-06-13 13:30:00,11.88,11.92,11.88,11.89,10923.0,11.88,11.92,11.88,11.89,10923.0
2019-06-13 14:00:00,11.9,11.91,11.88,11.9,9585.0,11.9,11.91,11.88,11.9,9585.0
2019-06-13 14:30:00,11.9,11.9,11.87,11.88,15602.0,11.9,11.9,11.87,11.88,15602.0
2019-06-13 15:00:00,11.88,11.88,11.83,11.86,24191.0,11.88,11.88,11.83,11.86,24191.0
2019-06-13 15:30:00,11.86,11.9,11.86,11.89,49492.0,11.86,11.9,11.86,11.89,49492.0
2019-06-14 09:30:00,11.74,11.74,11.6,11.62,22600.0,11.74,11.74,11.6,11.62,22600.0
2019-06-14 10:00:00,11.61,11.68,11.6,11.67,9161.0,11.61,11.68,11.6,11.67,9161.0
2019-06-14 10:30:00,11.68,11.68,11.62,11.62,8301.0,11.68,11.68,11.62,11.62,8301.0
2019-06-14 11:00:00,11.61,11.62,11.57,11.61,15132.0,11.61,11.62,11.57,11.61,15132.0
2019-06-14 11:30:00,11.61,11.62,11.59,11.59,7340.0,11.61,11.62,11.59,11.59,7340.0
2019-06-14 12:00:00,11.59,11.59,11.56,11.57,15906.0,11.59,11.59,11.56,11.57,15906.0
2019-06-14 12:30:00,11.57,11.58,11.55,11.57,13066.0,11.57,11.58,11.55,11.57,13066.0
2019-06-14 13:00:00,11.58,11.58,11.51,11.52,23008.0,11.58,11.58,11.51,11.52,23008.0
2019-06-14 13:30:00,11.52,11.52,11.5,11.51,10874.0,11.52,11.52,11.5,11.51,10874.0
2019-06-14 14:00:00,11.5,11.54,11.5,11.51,12697.0,11.5,11.54,11.5,11.51,12697.0
2019-06-14 14:30:00,11.51,11.52,11.46,11.46,10524.0,11.51,11.52,11.46,11.46,10524.0
2019-06-14 15:00:00,11.46,11.49,11.46,11.47,17977.0,11.46,11.49,11.46,11.47,17977.0
2019-06-14 15:30:00,11.48,11.51,11.45,11.46,69981.0,11.48,11.51,11.45,11.46,69981.0
2019-06-17 09:30:00,11.49,11.58,11.36,11.45,18629.0,11.49,11.58,11.36,11.45,18629.0
2019-06-17 10:00:00,11.45,11.5,11.37,11.38,13131.0,11.45,11.5,11.37,11.38,13131.0
2019-06-17 10:30:00,11.38,11.39,11.35,11.36,9400.0,11.38,11.39,11.35,11.36,9400.0
2019-06-17 11:00:00,11.36,11.38,11.33,11.34,9580.0,11.36,11.38,11.33,11.34,9580.0
2019-06-17 11:30:00,11.33,11.34,11.31,11.33,7764.0,11.33,11.34,11.31,11.33,7764.0
2019-06-17 12:00:00,11.33,11.36,11.33,11.36,9143.0,11.33,11.36,11.33,11.36,9143.0
2019-06-17 12:30:00,11.36,11.37,11.36,11.36,3585.0,11.36,11.37,11.36,11.36,3585.0
2019-06-17 13:00:00,11.37,11.37,11.35,11.36,4800.0,11.37,11.37,11.35,11.36,4800.0
2019-06-17 13:30:00,11.36,11.36,11.33,11.34,8925.0,11.36,11.36,11.33,11.34,8925.0
2019-06-17 14:00:00,11.33,11.35,11.33,11.34,10400.0,11.33,11.35,11.33,11.34,10400.0
2019-06-17 14:30:00,11.34,11.34,11.29,11.29,10988.0,11.34,11.34,11.29,11.29,10988.0
2019-06-17 15:00:00,11.29,11.29,11.25,11.26,28124.0,11.29,11.29,11.25,11.26,28124.0
2019-06-17 15:30:00,11.25,11.26,11.23,11.23,94450.0,11.25,11.26,11.23,11.23,94450.0
2019-06-18 09:30:00,11.28,11.63,11.24,11.63,32292.0,11.28,11.63,11.24,11.63,32292.0
2019-06-18 10:00:00,11.64,11.75,11.64,11.73,21283.0,11.64,11.75,11.64,11.73,21283.0
2019-06-18 10:30:00,11.73,11.76,11.72,11.74,9266.0,11.73,11.76,11.72,11.74,9266.0
2019-06-18 11:00:00,11.75,11.78,11.72,11.74,16666.0,11.75,11.78,11.72,11.74,16666.0
2019-06-18 11:30:00,11.73,11.73,11.64,11.64,11525.0,11.73,11.73,11.64,11.64,11525.0
2019-06-18 12:00:00,11.64,11.66,11.62,11.65,12417.0,11.64,11.66,11.62,11.65,12417.0
2019-06-18 12:30:00,11.64,11.67,11.64,11.64,8611.0,11.64,11.67,11.64,11.64,8611.0
2019-06-18 13:00:00,11.64,11.64,11.61,11.62,8650.0,11.64,11.64,11.61,11.62,8650.0
2019-06-18 13:30:00,11.63,11.68,11.63,11.67,10699.0,11.63,11.68,11.63,11.67,10699.0
2019-06-18 14:00:00,11.68,11.73,11.68,11.72,12031.0,11.68,11.73,11.68,11.72,12031.0
2019-06-18 14:30:00,11.72,11.74,11.71,11.73,15983.0,11.72,11.74,11.71,11.73,15983.0
2019-06-18 15:00:00,11.73,11.74,11.71,11.72,9040.0,11.73,11.74,11.71,11.72,9040.0
2019-06-18 15:30:00,11.72,11.72,11.68,11.71,37062.0,11.72,11.72,11.68,11.71,37062.0
2019-06-19 09:30:00,11.76,11.85,11.66,11.72,14983.0,11.76,11.85,11.66,11.72,14983.0
2019-06-19 10:00:00,11.72,11.78,11.72,11.73,17545.0,11.72,11.78,11.72,11.73,17545.0
2019-06-19 10:30:00,11.73,11.74,11.69,11.7,6450.0,11.73,11.74,11.69,11.7,6450.0
2019-06-19 11:00:00,11.7,11.76,11.7,11.75,9803.0,11.7,11.76,11.7,11.75,9803.0
2019-06-19 11:30:00,11.75,11.76,11.71,11.73,21719.0,11.75,11.76,11.71,11.73,21719.0
2019-06-19 12:00:00,11.73,11.73,11.71,11.71,5977.0,11.73,11.73,11.71,11.71,5977.0
2019-06-19 12:30:00,11.71,11.72,11.71,11.71,1800.0,11.71,11.72,11.71,11.71,1800.0
2019-06-19 13:00:00,11.71,11.75,11.71,11.75,5276.0,11.71,11.75,11.71,11.75,5276.0
2019-06-19 13:30:00,11.74,11.77,11.72,11.73,12687.0,11.74,11.77,11.72,11.73,12687.0
2019-06-19 14:00:00,11.74,11.83,11.69,11.7,19001.0,11.74,11.83,11.69,11.7,19001.0
2019-06-19 14:30:00,11.69,11.73,11.68,11.72,15277.0,11.69,11.73,11.68,11.72,15277.0
2019-06-19 15:00:00,11.73,11.76,11.72,11.74,16483.0,11.73,11.76,11.72,11.74,16483.0
2019-06-19 15:30:00,11.74,11.79,11.71,11.79,39531.0,11.74,11.79,11.71,11.79,39531.0
2019-06-20 09:30:00,11.99,12.0,11.85,11.89,32657.0,11.99,12.0,11.85,11.89,32657.0
2019-06-20 10:00:00,11.89,11.92,11.83,11.84,14797.0,11.89,11.92,11.83,11.84,14797.0
2019-06-20 10:30:00,11.84,11.86,11.83,11.83,10295.0,11.84,11.86,11.83,11.83,10295.0
2019-06-20 11:00:00,11.83,11.84,11.78,11.78,11007.0,11.83,11.84,11.78,11.78,11007.0
2019-06-20 11:30:00,11.81,11.82,11.78,11.81,5544.0,11.81,11.82,11.78,11.81,5544.0
2019-06-20 12:00:00,11.81,11.83,11.78,11.82,11800.0,11.81,11.83,11.78,11.82,11800.0
2019-06-20 12:30:00,11.82,11.87,11.82,11.87,5426.0,11.82,11.87,11.82,11.87,5426.0
2019-06-20 13:00:00,11.86,11.87,11.84,11.85,8596.0,11.86,11.87,11.84,11.85,8596.0
2019-06-20 13:30:00,11.84,11.86,11.83,11.85,7120.0,11.84,11.86,11.83,11.85,7120.0
2019-06-20 14:00:00,11.85,11.86,11.83,11.85,5800.0,11.85,11.86,11.83,11.85,5800.0
2019-06-20 14:30:00,11.84,11.85,11.81,11.82,6130.0,11.84,11.85,11.81,11.82,6130.0
2019-06-20 15:00:00,11.82,11.82,11.8,11.81,11559.0,11.82,11.82,11.8,11.81,11559.0
2019-06-20 15:30:00,11.8,11.82,11.79,11.82,33983.0,11.8,11.82,11.79,11.82,33983.0
2019-06-21 09:30:00,11.75,11.84,11.7,11.75,95096.0,11.75,11.84,11.7,11.75,95096.0
2019-06-21 10:00:00,11.76,11.81,11.75,11.81,14300.0,11.76,11.81,11.75,11.81,14300.0
2019-06-21 10:30:00,11.8,11.81,11.75,11.77,9165.0,11.8,11.81,11.75,11.77,9165.0
2019-06-21 11:00:00,11.77,11.78,11.72,11.73,16216.0,11.77,11.78,11.72,11.73,16216.0
2019-06-21 11:30:00,11.73,11.76,11.73,11.73,7068.0,11.73,11.76,11.73,11.73,7068.0
2019-06-21 12:00:00,11.73,11.73,11.68,11.69,5500.0,11.73,11.73,11.68,11.69,5500.0
2019-06-21 12:30:00,11.68,11.73,11.67,11.73,4350.0,11.68,11.73,11.67,11.73,4350.0
2019-06-21 13:00:00,11.73,11.73,11.7,11.7,6269.0,11.73,11.73,11.7,11.7,6269.0
2019-06-21 13:30:00,11.7,11.7,11.64,11.65,6800.0,11.7,11.7,11.64,11.65,6800.0
2019-06-21 14:00:00,11.64,11.65,11.62,11.62,15069.0,11.64,11.65,11.62,11.62,15069.0
2019-06-21 14:30:00,11.61,11.62,11.59,11.59,8421.0,11.61,11.62,11.59,11.59,8421.0
2019-06-21 15:00:00,11.59,11.62,11.58,11.61,11896.0,11.59,11.62,11.58,11.61,11896.0
2019-06-21 15:30:00,11.61,11.67,11.6,11.65,42015.0,11.61,11.67,11.6,11.65,42015.0
2019-06-24 09:30:00,11.66,11.74,11.59,11.67,12182.0,11.66,11.74,11.59,11.67,12182.0
2019-06-24 10:00:00,11.67,11.72,11.63,11.64,7051.0,11.67,11.72,11.63,11.64,7051.0
2019-06-24 10:30:00,11.65,11.66,11.59,11.6,8966.0,11.65,11.66,11.59,11.6,8966.0
2019-06-24 11:00:00,11.61,11.66,11.6,11.63,9420.0,11.61,11.66,11.6,11.63,9420.0
2019-06-24 11:30:00,11.63,11.68,11.63,11.67,7000.0,11.63,11.68,11.63,11.67,7000.0
2019-06-24 12:00:00,11.66,11.68,11.62,11.63,8991.0,11.66,11.68,11.62,11.63,8991.0
2019-06-24 12:30:00,11.62,11.63,11.61,11.63,7099.0,11.62,11.63,11.61,11.63,7099.0
2019-06-24 13:00:00,11.63,11.63,11.6,11.61,7083.0,11.63,11.63,11.6,11.61,7083.0
2019-06-24 13:30:00,11.6,11.63,11.59,11.61,7629.0,11.6,11.63,11.59,11.61,7629.0
2019-06-24 14:00:00,11.61,11.61,11.56,11.56,9693.0,11.61,11.61,11.56,11.56,9693.0
2019-06-24 14:30:00,11.57,11.57,11.51,11.53,26414.0,11.57,11.57,11.51,11.53,26414.0
2019-06-24 15:00:00,11.52,11.53,11.5,11.52,8319.0,11.52,11.53,11.5,11.52,8319.0
2019-06-24 15:30:00,11.53,11.57,11.52,11.55,40416.0,11.53,11.57,11.52,11.55,40416.0
2019-06-25 09:30:00,11.67,11.79,11.63,11.79,37976.0,11.67,11.79,11.63,11.79,37976.0
2019-06-25 10:00:00,11.78,11.9,11.78,11.87,45496.0,11.78,11.9,11.78,11.87,45496.0
2019-06-25 10:30:00,11.87,11.9,11.84,11.85,13826.0,11.87,11.9,11.84,11.85,13826.0
2019-06-25 11:00:00,11.85,11.87,11.76,11.77,39402.0,11.85,11.87,11.76,11.77,39402.0
2019-06-25 11:30:00,11.77,11.79,11.73,11.74,10315.0,11.77,11.79,11.73,11.74,10315.0
2019-06-25 12:00:00,11.74,11.74,11.67,11.69,27740.0,11.74,11.74,11.67,11.69,27740.0
2019-06-25 12:30:00,11.69,11.7,11.63,11.63,6329.0,11.69,11.7,11.63,11.63,6329.0
2019-06-25 13:00:00,11.61,11.64,11.59,11.63,9898.0,11.61,11.64,11.59,11.63,9898.0
2019-06-25 13:30:00,11.62,11.66,11.61,11.63,17517.0,11.62,11.66,11.61,11.63,17517.0
2019-06-25 14:00:00,11.64,11.68,11.63,11.67,13626.0,11.64,11.68,11.63,11.67,13626.0
2019-06-25 14:30:00,11.66,11.66,11.58,11.6,15654.0,11.66,11.66,11.58,11.6,15654.0
2019-06-25 15:00:00,11.61,11.61,11.52,11.54,21745.0,11.61,11.61,11.52,11.54,21745.0
2019-06-25 15:30:00,11.54,11.54,11.47,11.5,43522.0,11.54,11.54,11.47,11.5,43522.0
2019-06-26 09:30:00,11.67,11.77,11.53,11.75,28366.0,11.67,11.77,11.53,11.75,28366.0
2019-06-26 10:00:00,11.75,11.75,11.68,11.71,14981.0,11.75,11.75,11.68,11.71,14981.0
2019-06-26 10:30:00,11.72,11.77,11.65,11.76,25099.0,11.72,11.77,11.65,11.76,25099.0
2019-06-26 11:00:00,11.76,11.93,11.75,11.92,29090.0,11.76,11.93,11.75,11.92,29090.0
2019-06-26 11:30:00,11.92,11.93,11.9,11.92,7990.0,11.92,11.93,11.9,11.92,7990.0
2019-06-26 12:00:00,11.93,11.96,11.85,11.96,48946.0,11.93,11.96,11.85,11.96,48946.0
2019-06-26 12:30:00,11.96,11.97,11.92,11.93,12461.0,11.96,11.97,11.92,11.93,12461.0
2019-06-26 13:00:00,11.93,11.97,11.91,11.93,39655.0,11.93,11.97,11.91,11.93,39655.0
2019-06-26 13:30:00,11.94,11.95,11.92,11.94,8261.0,11.94,11.95,11.92,11.94,8261.0
2019-06-26 14:00:00,11.94,11.95,11.91,11.95,8753.0,11.94,11.95,11.91,11.95,8753.0
2019-06-26 14:30:00,11.95,11.98,11.93,11.95,13734.0,11.95,11.98,11.93,11.95,13734.0
2019-06-26 15:00:00,11.95,11.96,11.91,11.92,22457.0,11.95,11.96,11.91,11.92,22457.0
2019-06-26 15:30:00,11.91,11.96,11.89,11.95,58787.0,11.91,11.96,11.89,11.95,58787.0
2019-06-27 09:30:00,11.96,12.24,11.94,12.11,101620.0,11.96,12.24,11.94,12.11,101620.0
2019-06-27 10:00:00,12.11,12.13,11.99,12.01,19215.0,12.11,12.13,11.99,12.01,19215.0
2019-06-27 10:30:00,12.01,12.01,11.92,11.98,32675.0,12.01,12.01,11.92,11.98,32675.0
2019-06-27 11:00:00,12.0,12.03,11.95,11.97,33847.0,12.0,12.03,11.95,11.97,33847.0
2019-06-27 11:30:00,11.97,11.98,11.93,11.98,25109.0,11.97,11.98,11.93,11.98,25109.0
2019-06-27 12:00:00,11.98,12.05,11.98,12.05,13796.0,11.98,12.05,11.98,12.05,13796.0
2019-06-27 12:30:00,12.05,12.08,12.04,12.07,14129.0,12.05,12.08,12.04,12.07,14129.0
2019-06-27 13:00:00,12.07,12.07,12.03,12.05,28439.0,12.07,12.07,12.03,12.05,28439.0
2019-06-27 13:30:00,12.04,12.05,12.01,12.02,10764.0,12.04,12.05,12.01,12.02,10764.0
2019-06-27 14:00:00,12.02,12.08,12.01,12.08,17010.0,12.02,12.08,12.01,12.08,17010.0
2019-06-27 14:30:00,12.09,12.1,12.05,12.06,19344.0,12.09,12.1,12.05,12.06,19344.0
2019-06-27 15:00:00,12.07,12.08,12.03,12.04,19554.0,12.07,12.08,12.03,12.04,19554.0
2019-06-27 15:30:00,12.05,12.1,12.03,12.1,97722.0,12.05,12.1,12.03,12.1,97722.0
2019-06-28 09:30:00,12.19,12.22,12.05,12.06,28724.0,12.19,12.22,12.05,12.06,28724.0
2019-06-28 10:00:00,12.05,12.09,12.04,12.09,11401.0,12.05,12.09,12.04,12.09,11401.0
2019-06-28 10:30:00,12.09,12.19,12.07,12.16,28839.0,12.09,12.19,12.07,12.16,28839.0
2019-06-28 11:00:00,12.16,12.18,12.14,12.14,9845.0,12.16,12.18,12.14,12.14,9845.0
2019-06-28 11:30:00,12.13,12.13,12.08,12.11,12724.0,12.13,12.13,12.08,12.11,12724.0
2019-06-28 12:00:00,12.11,12.15,12.1,12.14,8305.0,12.11,12.15,12.1,12.14,8305.0
2019-06-28 12:30:00,12.15,12.19,12.14,12.18,14662.0,12.15,12.19,12.14,12.18,14662.0
2019-06-28 13:00:00,12.17,12.17,12.1,12.1,12393.0,12.17,12.17,12.1,12.1,12393.0
2019-06-28 13:30:00,12.1,12.12,12.04,12.04,25243.0,12.1,12.12,12.04,12.04,25243.0
2019-06-28 14:00:00,12.04,12.04,11.99,12.0,33026.0,12.04,12.04,11.99,12.0,33026.0
2019-06-28 14:30:00,12.0,12.1,11.99,12.09,37080.0,12.0,12.1,11.99,12.09,37080.0
2019-06-28 15:00:00,12.09,12.13,12.08,12.12,20170.0,12.09,12.13,12.08,12.12,20170.0
2019-06-28 15:30:00,12.12,12.17,12.03,12.05,119330.0,12.12,12.17,12.03,12.05,119330.0
2019-07-01 09:30:00,12.37,12.49,12.22,12.42,45540.0,12.37,12.49,12.22,12.42,45540.0
2019-07-01 10:00:00,12.44,12.47,12.22,12.23,25129.0,12.44,12.47,12.22,12.23,25129.0
2019-07-01 10:30:00,12.23,12.28,12.23,12.24,15531.0,12.23,12.28,12.23,12.24,15531.0
2019-07-01 11:00:00,12.25,12.3,12.21,12.28,18647.0,12.25,12.3,12.21,12.28,18647.0
2019-07-01 11:30:00,12.28,12.29,12.21,12.22,25298.0,12.28,12.29,12.21,12.22,25298.0
2019-07-01 12:00:00,12.21,12.25,12.2,12.24,19734.0,12.21,12.25,12.2,12.24,19734.0
2019-07-01 12:30:00,12.24,12.26,12.21,12.21,14472.0,12.24,12.26,12.21,12.21,14472.0
2019-07-01 13:00:00,12.21,12.23,12.18,12.19,6886.0,12.21,12.23,12.18,12.19,6886.0
2019-07-01 13:30:00,12.2,12.23,12.18,12.22,16761.0,12.2,12.23,12.18,12.22,16761.0
2019-07-01 14:00:00,12.21,12.22,12.18,12.18,12107.0,12.21,12.22,12.18,12.18,12107.0
2019-07-01 14:30:00,12.17,12.22,12.17,12.19,12314.0,12.17,12.22,12.17,12.19,12314.0
2019-07-01 15:00:00,12.18,12.28,12.18,12.27,20191.0,12.18,12.28,12.18,12.27,20191.0
2019-07-01 15:30:00,12.28,12.31,12.24,12.27,75891.0,12.28,12.31,12.24,12.27,75891.0
2019-07-02 09:30:00,12.19,12.21,12.12,12.18,23934.0,12.19,12.21,12.12,12.18,23934.0
2019-07-02 10:00:00,12.19,12.2,12.09,12.11,8266.0,12.19,12.2,12.09,12.11,8266.0
2019-07-02 10:30:00,12.12,12.13,12.05,12.08,13331.0,12.12,12.13,12.05,12.08,13331.0
2019-07-02 11:00:00,12.08,12.11,12.05,12.11,12642.0,12.08,12.11,12.05,12.11,12642.0
2019-07-02 11:30:00,12.1,12.11,12.05,12.05,7232.0,12.1,12.11,12.05,12.05,7232.0
2019-07-02 12:00:00,12.05,12.08,12.03,12.07,4141.0,12.05,12.08,12.03,12.07,4141.0
2019-07-02 12:30:00,12.06,12.07,12.0,12.01,10703.0,12.06,12.07,12.0,12.01,10703.0
2019-07-02 13:00:00,12.01,12.1,12.0,12.08,21542.0,12.01,12.1,12.0,12.08,21542.0
2019-07-02 13:30:00,12.08,12.11,12.07,12.08,6275.0,12.08,12.11,12.07,12.08,6275.0
2019-07-02 14:00:00,12.08,12.08,12.05,12.05,4343.0,12.08,12.08,12.05,12.05,4343.0
2019-07-02 14:30:00,12.06,12.07,12.03,12.04,7118.0,12.06,12.07,12.03,12.04,7118.0
2019-07-02 15:00:00,12.03,12.05,12.01,12.01,8003.0,12.03,12.05,12.01,12.01,8003.0
2019-07-02 15:30:00,12.01,12.11,12.01,12.1,62305.0,12.01,12.11,12.01,12.1,62305.0
2019-07-03 09:30:00,12.06,12.08,11.92,11.94,26019.0,12.06,12.08,11.92,11.94,26019.0
2019-07-03 10:00:00,11.94,11.99,11.9,11.92,9614.0,11.94,11.99,11.9,11.92,9614.0
2019-07-03 10:30:00,11.91,11.99,11.91,11.95,12019.0,11.91,11.99,11.91,11.95,12019.0
2019-07-03 11:00:00,11.94,12.0,11.94,12.0,9156.0,11.94,12.0,11.94,12.0,9156.0
2019-07-03 11:30:00,11.99,12.05,11.99,12.05,11980.0,11.99,12.05,11.99,12.05,11980.0
2019-07-03 12:00:00,12.05,12.11,12.02,12.09,17113.0,12.05,12.11,12.02,12.09,17113.0
2019-07-03 12:30:00,12.09,12.16,12.09,12.14,25840.0,12.09,12.16,12.09,12.14,25840.0
2019-07-05 09:30:00,12.0,12.04,11.92,11.92,19367.0,12.0,12.04,11.92,11.92,19367.0
2019-07-05 10:00:00,11.91,12.01,11.89,11.98,14122.0,11.91,12.01,11.89,11.98,14122.0
2019-07-05 10:30:00,11.98,11.98,11.92,11.95,4803.0,11.98,11.98,11.92,11.95,4803.0
2019-07-05 11:00:00,11.95,11.96,11.93,11.95,2150.0,11.95,11.96,11.93,11.95,2150.0
2019-07-05 11:30:00,11.94,11.96,11.94,11.96,3529.0,11.94,11.96,11.94,11.96,3529.0
2019-07-05 12:00:00,11.96,11.99,11.94,11.99,4507.0,11.96,11.99,11.94,11.99,4507.0
2019-07-05 12:30:00,11.99,12.05,11.98,12.04,10711.0,11.99,12.05,11.98,12.04,10711.0
2019-07-05 13:00:00,12.05,12.11,12.04,12.1,12320.0,12.05,12.11,12.04,12.1,12320.0
2019-07-05 13:30:00,12.1,12.17,12.1,12.15,15287.0,12.1,12.17,12.1,12.15,15287.0
2019-07-05 14:00:00,12.15,12.17,12.15,12.17,13450.0,12.15,12.17,12.15,12.17,13450.0
2019-07-05 14:30:00,12.17,12.22,12.17,12.2,26269.0,12.17,12.22,12.17,12.2,26269.0
2019-07-05 15:00:00,12.2,12.21,12.16,12.17,24778.0,12.2,12.21,12.16,12.17,24778.0
2019-07-05 15:30:00,12.17,12.2,12.15,12.16,86901.0,12.17,12.2,12.15,12.16,86901.0
2019-07-08 09:30:00,12.09,12.15,11.99,12.04,11581.0,12.09,12.15,11.99,12.04,11581.0
2019-07-08 10:00:00,12.05,12.08,12.02,12.02,4614.0,12.05,12.08,12.02,12.02,4614.0
2019-07-08 10:30:00,12.03,12.03,11.92,11.93,9491.0,12.03,12.03,11.92,11.93,9491.0
2019-07-08 11:00:00,11.92,12.03,11.92,11.96,28519.0,11.92,12.03,11.92,11.96,28519.0
2019-07-08 11:30:00,11.96,11.96,11.92,11.93,6800.0,11.96,11.96,11.92,11.93,6800.0
2019-07-08 12:00:00,11.93,11.93,11.88,11.91,11037.0,11.93,11.93,11.88,11.91,11037.0
2019-07-08 12:30:00,11.91,11.92,11.9,11.92,7300.0,11.91,11.92,11.9,11.92,7300.0
2019-07-08 13:00:00,11.92,11.93,11.88,11.88,9434.0,11.92,11.93,11.88,11.88,9434.0
2019-07-08 13:30:00,11.88,11.9,11.86,11.86,8788.0,11.88,11.9,11.86,11.86,8788.0
2019-07-08 14:00:00,11.86,11.87,11.83,11.84,8110.0,11.86,11.87,11.83,11.84,8110.0
2019-07-08 14:30:00,11.83,11.95,11.83,11.9,31922.0,11.83,11.95,11.83,11.9,31922.0
2019-07-08 15:00:00,11.91,11.92,11.89,11.89,13126.0,11.91,11.92,11.89,11.89,13126.0
2019-07-08 15:30:00,11.89,11.9,11.85,11.86,58206.0,11.89,11.9,11.85,11.86,58206.0
2019-07-09 09:30:00,11.78,11.84,11.76,11.81,17519.0,11.78,11.84,11.76,11.81,17519.0
2019-07-09 10:00:00,11.81,11.84,11.79,11.84,9920.0,11.81,11.84,11.79,11.84,9920.0
2019-07-09 10:30:00,11.85,11.95,11.85,11.94,15000.0,11.85,11.95,11.85,11.94,15000.0
2019-07-09 11:00:00,11.94,11.98,11.94,11.95,9625.0,11.94,11.98,11.94,11.95,9625.0
2019-07-09 11:30:00,11.95,11.98,11.95,11.97,6908.0,11.95,11.98,11.95,11.97,6908.0
2019-07-09 12:00:00,11.98,11.98,11.91,11.92,8974.0,11.98,11.98,11.91,11.92,8974.0
2019-07-09 12:30:00,11.92,11.93,11.91,11.93,5375.0,11.92,11.93,11.91,11.93,5375.0
2019-07-09 13:00:00,11.93,11.93,11.86,11.87,17482.0,11.93,11.93,11.86,11.87,17482.0
2019-07-09 13:30:00,11.87,11.87,11.84,11.85,6586.0,11.87,11.87,11.84,11.85,6586.0
2019-07-09 14:00:00,11.85,11.88,11.84,11.87,10242.0,11.85,11.88,11.84,11.87,10242.0
2019-07-09 14:30:00,11.87,11.89,11.87,11.88,10500.0,11.87,11.89,11.87,11.88,10500.0
2019-07-09 15:00:00,11.88,11.9,11.87,11.9,15176.0,11.88,11.9,11.87,11.9,15176.0
2019-07-09 15:30:00,11.9,11.96,11.88,11.93,53303.0,11.9,11.96,11.88,11.93,53303.0
2019-07-10 09:30:00,12.07,12.24,12.01,12.24,19957.0,12.07,12.24,12.01,12.24,19957.0
2019-07-10 10:00:00,12.24,12.24,12.02,12.03,25024.0,12.24,12.24,12.02,12.03,25024.0
2019-07-10 10:30:00,12.01,12.08,12.01,12.05,9971.0,12.01,12.08,12.01,12.05,9971.0
2019-07-10 11:00:00,12.05,12.07,12.0,12.02,6800.0,12.05,12.07,12.0,12.02,6800.0
2019-07-10 11:30:00,12.01,12.1,12.01,12.1,5932.0,12.01,12.1,12.01,12.1,5932.0
2019-07-10 12:00:00,12.1,12.13,12.1,12.11,17270.0,12.1,12.13,12.1,12.11,17270.0
2019-07-10 12:30:00,12.11,12.12,12.05,12.05,24708.0,12.11,12.12,12.05,12.05,24708.0
2019-07-10 13:00:00,12.06,12.1,12.04,12.09,5808.0,12.06,12.1,12.04,12.09,5808.0
2019-07-10 13:30:00,12.09,12.11,12.06,12.07,9049.0,12.09,12.11,12.06,12.07,9049.0
2019-07-10 14:00:00,12.07,12.1,12.06,12.07,12603.0,12.07,12.1,12.06,12.07,12603.0
2019-07-10 14:30:00,12.07,12.08,12.06,12.08,7409.0,12.07,12.08,12.06,12.08,7409.0
2019-07-10 15:00:00,12.08,12.11,12.06,12.1,14603.0,12.08,12.11,12.06,12.1,14603.0
2019-07-10 15:30:00,12.11,12.12,12.1,12.12,31108.0,12.11,12.12,12.1,12.12,31108.0
2019-07-11 09:30:00,12.13,12.17,12.01,12.1,14658.0,12.13,12.17,12.01,12.1,14658.0
2019-07-11 10:00:00,12.09,12.09,11.98,11.98,35084.0,12.09,12.09,11.98,11.98,35084.0
2019-07-11 10:30:00,11.99,12.0,11.96,11.99,21306.0,11.99,12.0,11.96,11.99,21306.0
2019-07-11 11:00:00,11.99,12.09,11.98,12.09,13961.0,11.99,12.09,11.98,12.09,13961.0
2019-07-11 11:30:00,12.09,12.13,12.08,12.12,7234.0,12.09,12.13,12.08,12.12,7234.0
2019-07-11 12:00:00,12.12,12.14,12.09,12.09,7845.0,12.12,12.14,12.09,12.09,7845.0
2019-07-11 12:30:00,12.09,12.11,12.06,12.07,7651.0,12.09,12.11,12.06,12.07,7651.0
2019-07-11 13:00:00,12.08,12.08,12.03,12.03,5000.0,12.08,12.08,12.03,12.03,5000.0
2019-07-11 13:30:00,12.03,12.05,12.01,12.05,5707.0,12.03,12.05,12.01,12.05,5707.0
2019-07-11 14:00:00,12.04,12.04,11.99,12.0,8862.0,12.04,12.04,11.99,12.0,8862.0
2019-07-11 14:30:00,12.01,12.02,11.93,11.93,24141.0,12.01,12.02,11.93,11.93,24141.0
2019-07-11 15:00:00,11.94,11.98,11.91,11.95,30842.0,11.94,11.98,11.91,11.95,30842.0
2019-07-11 15:30:00,11.95,11.98,11.94,11.94,65910.0,11.95,11.98,11.94,11.94,65910.0
2019-07-12 09:30:00,11.95,12.08,11.95,12.03,12386.0,11.95,12.08,11.95,12.03,12386.0
2019-07-12 10:00:00,12.03,12.06,12.02,12.02,8300.0,12.03,12.06,12.02,12.02,8300.0
2019-07-12 10:30:00,12.02,12.03,11.98,12.0,6750.0,12.02,12.03,11.98,12.0,6750.0
2019-07-12 11:00:00,11.99,12.07,11.98,12.07,8118.0,11.99,12.07,11.98,12.07,8118.0
2019-07-12 11:30:00,12.07,12.13,12.06,12.1,19441.0,12.07,12.13,12.06,12.1,19441.0
2019-07-12 12:00:00,12.11,12.11,12.05,12.05,10769.0,12.11,12.11,12.05,12.05,10769.0
2019-07-12 12:30:00,12.05,12.08,12.05,12.06,8918.0,12.05,12.08,12.05,12.06,8918.0
2019-07-12 13:00:00,12.06,12.06,12.03,12.03,9865.0,12.06,12.06,12.03,12.03,9865.0
2019-07-12 13:30:00,12.03,12.04,12.0,12.03,6334.0,12.03,12.04,12.0,12.03,6334.0
2019-07-12 14:00:00,12.04,12.07,12.03,12.04,12193.0,12.04,12.07,12.03,12.04,12193.0
2019-07-12 14:30:00,12.04,12.08,12.04,12.06,21643.0,12.04,12.08,12.04,12.06,21643.0
2019-07-12 15:00:00,12.06,12.08,12.05,12.06,18573.0,12.06,12.08,12.05,12.06,18573.0
2019-07-12 15:30:00,12.06,12.13,12.05,12.07,60656.0,12.06,12.13,12.05,12.07,60656.0
2019-07-15 09:30:00,12.13,12.16,11.98,11.99,19437.0,12.13,12.16,11.98,11.99,19437.0
2019-07-15 10:00:00,12.0,12.06,11.99,12.02,8795.0,12.0,12.06,11.99,12.02,8795.0
2019-07-15 10:30:00,12.04,12.07,12.02,12.07,15112.0,12.04,12.07,12.02,12.07,15112.0
2019-07-15 11:00:00,12.06,12.08,12.04,12.08,16985.0,12.06,12.08,12.04,12.08,16985.0
2019-07-15 11:30:00,12.08,12.14,12.07,12.11,47739.0,12.08,12.14,12.07,12.11,47739.0
2019-07-15 12:00:00,12.1,12.12,12.03,12.09,30533.0,12.1,12.12,12.03,12.09,30533.0
2019-07-15 12:30:00,12.08,12.1,12.08,12.1,3624.0,12.08,12.1,12.08,12.1,3624.0
2019-07-15 13:00:00,12.12,12.12,12.09,12.12,11700.0,12.12,12.12,12.09,12.12,11700.0
2019-07-15 13:30:00,12.12,12.12,12.07,12.08,9494.0,12.12,12.12,12.07,12.08,9494.0
2019-07-15 14:00:00,12.08,12.08,12.06,12.07,17097.0,12.08,12.08,12.06,12.07,17097.0
2019-07-15 14:30:00,12.07,12.07,12.04,12.05,10244.0,12.07,12.07,12.04,12.05,10244.0
2019-07-15 15:00:00,12.05,12.06,12.01,12.04,10639.0,12.05,12.06,12.01,12.04,10639.0
2019-07-15 15:30:00,12.05,12.13,12.03,12.09,70607.0,12.05,12.13,12.03,12.09,70607.0
2019-07-16 09:30:00,12.06,12.09,11.9,12.01,12489.0,12.06,12.09,11.9,12.01,12489.0
2019-07-16 10:00:00,12.02,12.08,12.02,12.05,9403.0,12.02,12.08,12.02,12.05,9403.0
2019-07-16 10:30:00,12.05,12.09,12.03,12.09,7289.0,12.05,12.09,12.03,12.09,7289.0
2019-07-16 11:00:00,12.09,12.12,12.08,12.1,8427.0,12.09,12.12,12.08,12.1,8427.0
2019-07-16 11:30:00,12.1,12.14,12.06,12.07,13126.0,12.1,12.14,12.06,12.07,13126.0
2019-07-16 12:00:00,12.07,12.07,11.95,11.99,17009.0,12.07,12.07,11.95,11.99,17009.0
2019-07-16 12:30:00,11.98,12.05,11.97,12.05,13604.0,11.98,12.05,11.97,12.05,13604.0
2019-07-16 13:00:00,12.05,12.09,12.05,12.08,15169.0,12.05,12.09,12.05,12.08,15169.0
2019-07-16 13:30:00,12.09,12.09,12.04,12.05,10527.0,12.09,12.09,12.04,12.05,10527.0
2019-07-16 14:00:00,12.05,12.09,12.04,12.07,46834.0,12.05,12.09,12.04,12.07,46834.0
2019-07-16 14:30:00,12.07,12.09,12.03,12.09,17576.0,12.07,12.09,12.03,12.09,17576.0
2019-07-16 15:00:00,12.09,12.1,12.05,12.06,22473.0,12.09,12.1,12.05,12.06,22473.0
2019-07-16 15:30:00,12.06,12.13,12.05,12.07,81531.0,12.06,12.13,12.05,12.07,81531.0
2019-07-17 09:30:00,12.1,12.17,12.03,12.1,40275.0,12.1,12.17,12.03,12.1,40275.0
2019-07-17 10:00:00,12.11,12.12,12.06,12.09,16809.0,12.11,12.12,12.06,12.09,16809.0
2019-07-17 10:30:00,12.09,12.1,12.02,12.04,9745.0,12.09,12.1,12.02,12.04,9745.0
2019-07-17 11:00:00,12.04,12.13,12.04,12.12,14650.0,12.04,12.13,12.04,12.12,14650.0
2019-07-17 11:30:00,12.12,12.12,12.09,12.1,12239.0,12.12,12.12,12.09,12.1,12239.0
2019-07-17 12:00:00,12.11,12.11,12.08,12.09,16973.0,12.11,12.11,12.08,12.09,16973.0
2019-07-17 12:30:00,12.1,12.11,12.08,12.09,6432.0,12.1,12.11,12.08,12.09,6432.0
2019-07-17 13:00:00,12.09,12.12,12.08,12.12,6012.0,12.09,12.12,12.08,12.12,6012.0
2019-07-17 13:30:00,12.11,12.15,12.07,12.08,15781.0,12.11,12.15,12.07,12.08,15781.0
2019-07-17 14:00:00,12.08,12.08,12.03,12.05,8615.0,12.08,12.08,12.03,12.05,8615.0
2019-07-17 14:30:00,12.05,12.06,12.04,12.06,13253.0,12.05,12.06,12.04,12.06,13253.0
2019-07-17 15:00:00,12.05,12.06,12.04,12.05,20203.0,12.05,12.06,12.04,12.05,20203.0
2019-07-17 15:30:00,12.05,12.09,12.05,12.07,84985.0,12.05,12.09,12.05,12.07,84985.0
2019-07-18 09:30:00,12.11,12.24,12.07,12.24,27173.0,12.11,12.24,12.07,12.24,27173.0
2019-07-18 10:00:00,12.24,12.24,12.18,12.19,12967.0,12.24,12.24,12.18,12.19,12967.0
2019-07-18 10:30:00,12.19,12.19,12.11,12.13,13441.0,12.19,12.19,12.11,12.13,13441.0
2019-07-18 11:00:00,12.13,12.17,12.12,12.13,16229.0,12.13,12.17,12.12,12.13,16229.0
2019-07-18 11:30:00,12.13,12.15,12.09,12.11,18471.0,12.13,12.15,12.09,12.11,18471.0
2019-07-18 12:00:00,12.11,12.2,12.1,12.19,20508.0,12.11,12.2,12.1,12.19,20508.0
2019-07-18 12:30:00,12.19,12.19,12.17,12.18,16223.0,12.19,12.19,12.17,12.18,16223.0
2019-07-18 13:00:00,12.19,12.19,12.18,12.19,5976.0,12.19,12.19,12.18,12.19,5976.0
2019-07-18 13:30:00,12.18,12.2,12.13,12.17,18479.0,12.18,12.2,12.13,12.17,18479.0
2019-07-18 14:00:00,12.18,12.23,12.18,12.23,10958.0,12.18,12.23,12.18,12.23,10958.0
2019-07-18 14:30:00,12.22,12.38,12.22,12.38,97512.0,12.22,12.38,12.22,12.38,97512.0
2019-07-18 15:00:00,12.38,12.4,12.32,12.38,63012.0,12.38,12.4,12.32,12.38,63012.0
2019-07-18 15:30:00,12.38,12.39,12.33,12.38,69038.0,12.38,12.39,12.33,12.38,69038.0
2019-07-19 09:30:00,12.36,12.59,12.27,12.56,73129.0,12.36,12.59,12.27,12.56,73129.0
2019-07-19 10:00:00,12.56,12.58,12.51,12.55,16479.0,12.56,12.58,12.51,12.55,16479.0
2019-07-19 10:30:00,12.55,12.6,12.55,12.58,17288.0,12.55,12.6,12.55,12.58,17288.0
2019-07-19 11:00:00,12.59,12.59,12.54,12.59,18172.0,12.59,12.59,12.54,12.59,18172.0
2019-07-19 11:30:00,12.59,12.65,12.58,12.64,50602.0,12.59,12.65,12.58,12.64,50602.0
2019-07-19 12:00:00,12.65,12.68,12.63,12.64,31467.0,12.65,12.68,12.63,12.64,31467.0
2019-07-19 12:30:00,12.65,12.67,12.63,12.67,18252.0,12.65,12.67,12.63,12.67,18252.0
2019-07-19 13:00:00,12.67,12.68,12.65,12.65,23368.0,12.67,12.68,12.65,12.65,23368.0
2019-07-19 13:30:00,12.65,12.67,12.65,12.67,12954.0,12.65,12.67,12.65,12.67,12954.0
2019-07-19 14:00:00,12.67,12.69,12.65,12.67,38554.0,12.67,12.69,12.65,12.67,38554.0
2019-07-19 14:30:00,12.66,12.66,12.57,12.59,21813.0,12.66,12.66,12.57,12.59,21813.0
2019-07-19 15:00:00,12.59,12.59,12.52,12.55,13399.0,12.59,12.59,12.52,12.55,13399.0
2019-07-19 15:30:00,12.55,12.61,12.53,12.53,75622.0,12.55,12.61,12.53,12.53,75622.0
2019-07-22 09:30:00,12.58,12.74,12.58,12.66,21930.0,12.58,12.74,12.58,12.66,21930.0
2019-07-22 10:00:00,12.65,12.65,12.53,12.6,12390.0,12.65,12.65,12.53,12.6,12390.0
2019-07-22 10:30:00,12.63,12.63,12.59,12.62,6100.0,12.63,12.63,12.59,12.62,6100.0
2019-07-22 11:00:00,12.61,12.65,12.61,12.64,10090.0,12.61,12.65,12.61,12.64,10090.0
2019-07-22 11:30:00,12.64,12.72,12.63,12.72,13715.0,12.64,12.72,12.63,12.72,13715.0
2019-07-22 12:00:00,12.72,12.72,12.69,12.71,14513.0,12.72,12.72,12.69,12.71,14513.0
2019-07-22 12:30:00,12.72,12.78,12.72,12.77,43662.0,12.72,12.78,12.72,12.77,43662.0
2019-07-22 13:00:00,12.76,12.8,12.75,12.77,28115.0,12.76,12.8,12.75,12.77,28115.0
2019-07-22 13:30:00,12.77,12.78,12.76,12.77,4202.0,12.77,12.78,12.76,12.77,4202.0
2019-07-22 14:00:00,12.77,12.77,12.67,12.68,15085.0,12.77,12.77,12.67,12.68,15085.0
2019-07-22 14:30:00,12.68,12.68,12.6,12.68,61313.0,12.68,12.68,12.6,12.68,61313.0
2019-07-22 15:00:00,12.69,12.7,12.65,12.69,29145.0,12.69,12.7,12.65,12.69,29145.0
2019-07-22 15:30:00,12.69,12.7,12.66,12.7,58290.0,12.69,12.7,12.66,12.7,58290.0
2019-07-23 09:30:00,12.8,12.82,12.69,12.82,22834.0,12.8,12.82,12.69,12.82,22834.0
2019-07-23 10:00:00,12.81,12.81,12.75,12.78,22024.0,12.81,12.81,12.75,12.78,22024.0
2019-07-23 10:30:00,12.79,12.84,12.79,12.8,26077.0,12.79,12.84,12.79,12.8,26077.0
2019-07-23 11:00:00,12.8,12.8,12.75,12.79,13576.0,12.8,12.8,12.75,12.79,13576.0
2019-07-23 11:30:00,12.78,12.79,12.67,12.71,33780.0,12.78,12.79,12.67,12.71,33780.0
2019-07-23 12:00:00,12.71,12.73,12.68,12.72,16407.0,12.71,12.73,12.68,12.72,16407.0
2019-07-23 12:30:00,12.73,12.75,12.69,12.75,18064.0,12.73,12.75,12.69,12.75,18064.0
2019-07-23 13:00:00,12.76,12.76,12.71,12.71,15842.0,12.76,12.76,12.71,12.71,15842.0
2019-07-23 13:30:00,12.72,12.77,12.7,12.75,20172.0,12.72,12.77,12.7,12.75,20172.0
2019-07-23 14:00:00,12.76,12.76,12.71,12.71,11933.0,12.76,12.76,12.71,12.71,11933.0
2019-07-23 14:30:00,12.71,12.74,12.71,12.72,16621.0,12.71,12.74,12.71,12.72,16621.0
2019-07-23 15:00:00,12.72,12.74,12.7,12.74,38152.0,12.72,12.74,12.7,12.74,38152.0
2019-07-23 15:30:00,12.74,12.75,12.68,12.71,105773.0,12.74,12.75,12.68,12.71,105773.0
2019-07-24 09:30:00,12.75,12.88,12.73,12.88,19880.0,12.75,12.88,12.73,12.88,19880.0
2019-07-24 10:00:00,12.87,12.96,12.84,12.93,27112.0,12.87,12.96,12.84,12.93,27112.0
2019-07-24 10:30:00,12.95,13.07,12.94,12.98,73074.0,12.95,13.07,12.94,12.98,73074.0
2019-07-24 11:00:00,12.98,13.01,12.93,12.96,34092.0,12.98,13.01,12.93,12.96,34092.0
2019-07-24 11:30:00,12.97,12.99,12.92,12.92,11481.0,12.97,12.99,12.92,12.92,11481.0
2019-07-24 12:00:00,12.93,12.98,12.89,12.97,44591.0,12.93,12.98,12.89,12.97,44591.0
2019-07-24 12:30:00,12.98,13.02,12.97,12.98,16204.0,12.98,13.02,12.97,12.98,16204.0
2019-07-24 13:00:00,12.99,13.0,12.93,12.98,37060.0,12.99,13.0,12.93,12.98,37060.0
2019-07-24 13:30:00,12.99,13.0,12.98,12.99,15288.0,12.99,13.0,12.98,12.99,15288.0
2019-07-24 14:00:00,13.0,13.0,12.97,12.98,18618.0,13.0,13.0,12.97,12.98,18618.0
2019-07-24 14:30:00,12.98,13.05,12.97,13.05,58492.0,12.98,13.05,12.97,13.05,58492.0
2019-07-24 15:00:00,13.05,13.07,13.03,13.07,41945.0,13.05,13.07,13.03,13.07,41945.0
2019-07-24 15:30:00,13.07,13.15,13.04,13.12,196876.0,13.07,13.15,13.04,13.12,196876.0
2019-07-25 09:30:00,13.06,13.06,12.91,13.01,30382.0,13.06,13.06,12.91,13.01,30382.0
2019-07-25 10:00:00,13.01,13.02,12.88,12.95,19410.0,13.01,13.02,12.88,12.95,19410.0
2019-07-25 10:30:00,12.97,12.99,12.93,12.94,10596.0,12.97,12.99,12.93,12.94,10596.0
2019-07-25 11:00:00,12.95,12.97,12.9,12.91,16343.0,12.95,12.97,12.9,12.91,16343.0
2019-07-25 11:30:00,12.9,12.93,12.9,12.93,10839.0,12.9,12.93,12.9,12.93,10839.0
2019-07-25 12:00:00,12.93,12.93,12.89,12.93,21534.0,12.93,12.93,12.89,12.93,21534.0
2019-07-25 12:30:00,12.93,12.93,12.87,12.92,24762.0,12.93,12.93,12.87,12.92,24762.0
2019-07-25 13:00:00,12.92,12.94,12.89,12.9,10890.0,12.92,12.94,12.89,12.9,10890.0
2019-07-25 13:30:00,12.9,12.93,12.89,12.92,18448.0,12.9,12.93,12.89,12.92,18448.0
2019-07-25 14:00:00,12.92,12.97,12.92,12.96,25682.0,12.92,12.97,12.92,12.96,25682.0
2019-07-25 14:30:00,12.96,12.97,12.93,12.96,31898.0,12.96,12.97,12.93,12.96,31898.0
2019-07-25 15:00:00,12.95,13.0,12.95,12.99,24353.0,12.95,13.0,12.95,12.99,24353.0
2019-07-25 15:30:00,12.99,13.0,12.96,12.98,65035.0,12.99,13.0,12.96,12.98,65035.0
2019-07-26 09:30:00,13.0,13.15,13.0,13.1,44547.0,13.0,13.15,13.0,13.1,44547.0
2019-07-26 10:00:00,13.11,13.15,13.03,13.1,29872.0,13.11,13.15,13.03,13.1,29872.0
2019-07-26 10:30:00,13.1,13.13,13.06,13.11,28969.0,13.1,13.13,13.06,13.11,28969.0
2019-07-26 11:00:00,13.11,13.13,13.02,13.03,29690.0,13.11,13.13,13.02,13.03,29690.0
2019-07-26 11:30:00,13.03,13.04,12.98,13.03,50413.0,13.03,13.04,12.98,13.03,50413.0
2019-07-26 12:00:00,13.02,13.02,12.94,12.98,21482.0,13.02,13.02,12.94,12.98,21482.0
2019-07-26 12:30:00,12.98,12.99,12.95,12.97,12845.0,12.98,12.99,12.95,12.97,12845.0
2019-07-26 13:00:00,12.96,12.98,12.94,12.95,9444.0,12.96,12.98,12.94,12.95,9444.0
2019-07-26 13:30:00,12.95,12.96,12.92,12.94,10091.0,12.95,12.96,12.92,12.94,10091.0
2019-07-26 14:00:00,12.94,12.96,12.9,12.96,15068.0,12.94,12.96,12.9,12.96,15068.0
2019-07-26 14:30:00,12.96,12.98,12.94,12.96,23054.0,12.96,12.98,12.94,12.96,23054.0
2019-07-26 15:00:00,12.96,12.99,12.94,12.96,33206.0,12.96,12.99,12.94,12.96,33206.0
2019-07-26 15:30:00,12.96,13.03,12.96,12.99,86004.0,12.96,13.03,12.96,12.99,86004.0
2019-07-29 09:30:00,13.0,13.04,12.91,12.94,48173.0,13.0,13.04,12.91,12.94,48173.0
2019-07-29 10:00:00,12.93,12.94,12.85,12.89,12525.0,12.93,12.94,12.85,12.89,12525.0
2019-07-29 10:30:00,12.9,12.95,12.88,12.93,16589.0,12.9,12.95,12.88,12.93,16589.0
2019-07-29 11:00:00,12.93,12.95,12.78,12.88,64078.0,12.93,12.95,12.78,12.88,64078.0
2019-07-29 11:30:00,12.88,12.89,12.86,12.87,8120.0,12.88,12.89,12.86,12.87,8120.0
2019-07-29 12:00:00,12.87,12.9,12.84,12.87,26223.0,12.87,12.9,12.84,12.87,26223.0
2019-07-29 12:30:00,12.88,12.88,12.83,12.86,12744.0,12.88,12.88,12.83,12.86,12744.0
2019-07-29 13:00:00,12.87,12.87,12.84,12.85,8989.0,12.87,12.87,12.84,12.85,8989.0
2019-07-29 13:30:00,12.85,12.85,12.79,12.8,51754.0,12.85,12.85,12.79,12.8,51754.0
2019-07-29 14:00:00,12.8,12.86,12.79,12.84,41140.0,12.8,12.86,12.79,12.84,41140.0
2019-07-29 14:30:00,12.85,12.85,12.83,12.84,14627.0,12.85,12.85,12.83,12.84,14627.0
2019-07-29 15:00:00,12.83,12.85,12.81,12.84,31946.0,12.83,12.85,12.81,12.84,31946.0
2019-07-29 15:30:00,12.84,12.95,12.83,12.89,193396.0,12.84,12.95,12.83,12.89,193396.0
2019-07-30 09:30:00,12.39,13.16,12.25,12.82,115688.0,12.39,13.16,12.25,12.82,115688.0
2019-07-30 10:00:00,12.8,12.96,12.8,12.93,55442.0,12.8,12.96,12.8,12.93,55442.0
2019-07-30 10:30:00,12.93,13.01,12.93,12.99,23175.0,12.93,13.01,12.93,12.99,23175.0
2019-07-30 11:00:00,12.99,13.09,12.99,13.06,29093.0,12.99,13.09,12.99,13.06,29093.0
2019-07-30 11:30:00,13.06,13.15,13.05,13.13,25862.0,13.06,13.15,13.05,13.13,25862.0
2019-07-30 12:00:00,13.14,13.14,13.02,13.05,24258.0,13.14,13.14,13.02,13.05,24258.0
2019-07-30 12:30:00,13.04,13.13,13.04,13.11,27818.0,13.04,13.13,13.04,13.11,27818.0
2019-07-30 13:00:00,13.11,13.14,13.05,13.07,17706.0,13.11,13.14,13.05,13.07,17706.0
2019-07-30 13:30:00,13.07,13.14,13.01,13.06,14957.0,13.07,13.14,13.01,13.06,14957.0
2019-07-30 14:00:00,13.04,13.1,12.99,13.02,20847.0,13.04,13.1,12.99,13.02,20847.0
2019-07-30 14:30:00,13.02,13.02,12.96,12.99,25898.0,13.02,13.02,12.96,12.99,25898.0
2019-07-30 15:00:00,12.99,12.99,12.84,12.88,70391.0,12.99,12.99,12.84,12.88,70391.0
2019-07-30 15:30:00,12.87,12.92,12.79,12.88,111518.0,12.87,12.92,12.79,12.88,111518.0
2019-07-31 09:30:00,12.88,12.88,12.65,12.69,40875.0,12.88,12.88,12.65,12.69,40875.0
2019-07-31 10:00:00,12.69,12.7,12.53,12.56,82975.0,12.69,12.7,12.53,12.56,82975.0
2019-07-31 10:30:00,12.56,12.6,12.52,12.56,44589.0,12.56,12.6,12.52,12.56,44589.0
2019-07-31 11:00:00,12.56,12.58,12.48,12.49,58162.0,12.56,12.58,12.48,12.49,58162.0
2019-07-31 11:30:00,12.49,12.58,12.49,12.55,40045.0,12.49,12.58,12.49,12.55,40045.0
2019-07-31 12:00:00,12.55,12.67,12.55,12.57,218771.0,12.55,12.67,12.55,12.57,218771.0
2019-07-31 12:30:00,12.57,12.58,12.51,12.54,96594.0,12.57,12.58,12.51,12.54,96594.0
2019-07-31 13:00:00,12.53,12.57,12.49,12.56,22314.0,12.53,12.57,12.49,12.56,22314.0
2019-07-31 13:30:00,12.57,12.76,12.57,12.75,21181.0,12.57,12.76,12.57,12.75,21181.0
2019-07-31 14:00:00,12.71,12.76,12.67,12.73,32603.0,12.71,12.76,12.67,12.73,32603.0
2019-07-31 14:30:00,12.72,12.76,12.41,12.52,33182.0,12.72,12.76,12.41,12.52,33182.0
2019-07-31 15:00:00,12.53,12.69,12.52,12.67,38175.0,12.53,12.69,12.52,12.67,38175.0
2019-07-31 15:30:00,12.66,12.66,12.46,12.47,100167.0,12.66,12.66,12.46,12.47,100167.0
2019-08-01 09:30:00,12.48,12.94,12.48,12.94,69561.0,12.48,12.94,12.48,12.94,69561.0
2019-08-01 10:00:00,12.94,13.02,12.91,12.96,56201.0,12.94,13.02,12.91,12.96,56201.0
2019-08-01 10:30:00,12.96,13.02,12.94,12.99,30132.0,12.96,13.02,12.94,12.99,30132.0
2019-08-01 11:00:00,13.0,13.02,12.96,12.99,16515.0,13.0,13.02,12.96,12.99,16515.0
2019-08-01 11:30:00,12.99,12.99,12.89,12.9,11135.0,12.99,12.99,12.89,12.9,11135.0
2019-08-01 12:00:00,12.89,12.91,12.83,12.86,15899.0,12.89,12.91,12.83,12.86,15899.0
2019-08-01 12:30:00,12.87,12.89,12.85,12.87,12567.0,12.87,12.89,12.85,12.87,12567.0
2019-08-01 13:00:00,12.86,12.86,12.72,12.72,13064.0,12.86,12.86,12.72,12.72,13064.0
2019-08-01 13:30:00,12.72,12.76,12.53,12.6,20249.0,12.72,12.76,12.53,12.6,20249.0
2019-08-01 14:00:00,12.59,12.59,12.39,12.51,49659.0,12.59,12.59,12.39,12.51,49659.0
2019-08-01 14:30:00,12.5,12.51,12.4,12.44,45124.0,12.5,12.51,12.4,12.44,45124.0
2019-08-01 15:00:00,12.43,12.46,12.39,12.45,24618.0,12.43,12.46,12.39,12.45,24618.0
2019-08-01 15:30:00,12.45,12.47,12.36,12.38,95124.0,12.45,12.47,12.36,12.38,95124.0
2019-08-02 09:30:00,12.23,12.32,12.09,12.18,18495.0,12.23,12.32,12.09,12.18,18495.0
2019-08-02 10:00:00,12.13,12.2,12.09,12.2,26463.0,12.13,12.2,12.09,12.2,26463.0
2019-08-02 10:30:00,12.19,12.32,12.15,12.3,27275.0,12.19,12.32,12.15,12.3,27275.0
2019-08-02 11:00:00,12.29,12.37,12.28,12.32,17781.0,12.29,12.37,12.28,12.32,17781.0
2019-08-02 11:30:00,12.32,12.32,12.23,12.32,7038.0,12.32,12.32,12.23,12.32,7038.0
2019-08-02 12:00:00,12.31,12.41,12.3,12.4,14666.0,12.31,12.41,12.3,12.4,14666.0
2019-08-02 12:30:00,12.4,12.4,12.31,12.31,9372.0,12.4,12.4,12.31,12.31,9372.0
2019-08-02 13:00:00,12.3,12.35,12.29,12.33,9023.0,12.3,12.35,12.29,12.33,9023.0
2019-08-02 13:30:00,12.34,12.34,12.25,12.25,13924.0,12.34,12.34,12.25,12.25,13924.0
2019-08-02 14:00:00,12.26,12.28,12.24,12.28,10285.0,12.26,12.28,12.24,12.28,10285.0
2019-08-02 14:30:00,12.28,12.32,12.24,12.26,28099.0,12.28,12.32,12.24,12.26,28099.0
2019-08-02 15:00:00,12.26,12.31,12.23,12.29,37069.0,12.26,12.31,12.23,12.29,37069.0
2019-08-02 15:30:00,12.29,12.31,12.24,12.29,88389.0,12.29,12.31,12.24,12.29,88389.0
2019-08-05 09:30:00,12.01,12.06,11.89,12.0,38079.0,12.01,12.06,11.89,12.0,38079.0
2019-08-05 10:00:00,12.0,12.16,12.0,12.09,51058.0,12.0,12.16,12.0,12.09,51058.0
2019-08-05 10:30:00,12.08,12.1,12.02,12.07,31256.0,12.08,12.1,12.02,12.07,31256.0
2019-08-05 11:00:00,12.06,12.09,12.02,12.04,15112.0,12.06,12.09,12.02,12.04,15112.0
2019-08-05 11:30:00,12.04,12.08,12.01,12.06,14424.0,12.04,12.08,12.01,12.06,14424.0
2019-08-05 12:00:00,12.04,12.07,12.0,12.04,14751.0,12.04,12.07,12.0,12.04,14751.0
2019-08-05 12:30:00,12.04,12.05,11.99,12.01,16352.0,12.04,12.05,11.99,12.01,16352.0
2019-08-05 13:00:00,12.01,12.05,12.01,12.03,11500.0,12.01,12.05,12.01,12.03,11500.0
2019-08-05 13:30:00,12.03,12.04,11.97,11.97,24157.0,12.03,12.04,11.97,11.97,24157.0
2019-08-05 14:00:00,11.97,11.98,11.85,11.87,39703.0,11.97,11.98,11.85,11.87,39703.0
2019-08-05 14:30:00,11.87,11.95,11.84,11.93,25775.0,11.87,11.95,11.84,11.93,25775.0
2019-08-05 15:00:00,11.94,11.99,11.84,11.94,30212.0,11.94,11.99,11.84,11.94,30212.0
2019-08-05 15:30:00,11.93,12.0,11.92,11.93,79221.0,11.93,12.0,11.92,11.93,79221.0
2019-08-06 09:30:00,12.07,12.3,12.07,12.26,32100.0,12.07,12.3,12.07,12.26,32100.0
2019-08-06 10:00:00,12.26,12.27,12.0,12.02,17914.0,12.26,12.27,12.0,12.02,17914.0
2019-08-06 10:30:00,12.02,12.07,11.95,12.04,42789.0,12.02,12.07,11.95,12.04,42789.0
2019-08-06 11:00:00,12.03,12.03,11.96,11.97,11206.0,12.03,12.03,11.96,11.97,11206.0
2019-08-06 11:30:00,11.98,12.0,11.89,11.97,9423.0,11.98,12.0,11.89,11.97,9423.0
2019-08-06 12:00:00,11.97,11.97,11.91,11.92,8600.0,11.97,11.97,11.91,11.92,8600.0
2019-08-06 12:30:00,11.92,11.94,11.9,11.92,5438.0,11.92,11.94,11.9,11.92,5438.0
2019-08-06 13:00:00,11.93,11.94,11.92,11.93,3400.0,11.93,11.94,11.92,11.93,3400.0
2019-08-06 13:30:00,11.94,11.94,11.88,11.89,8286.0,11.94,11.94,11.88,11.89,8286.0
2019-08-06 14:00:00,11.89,11.95,11.87,11.94,10806.0,11.89,11.95,11.87,11.94,10806.0
2019-08-06 14:30:00,11.94,12.06,11.94,11.99,17280.0,11.94,12.06,11.94,11.99,17280.0
2019-08-06 15:00:00,11.99,12.01,11.93,11.96,23048.0,11.99,12.01,11.93,11.96,23048.0
2019-08-06 15:30:00,11.96,11.97,11.93,11.95,41135.0,11.96,11.97,11.93,11.95,41135.0
2019-08-07 09:30:00,11.82,11.97,11.76,11.92,26575.0,11.82,11.97,11.76,11.92,26575.0
2019-08-07 10:00:00,11.92,12.02,11.92,11.95,18488.0,11.92,12.02,11.92,11.95,18488.0
2019-08-07 10:30:00,11.96,12.11,11.94,12.1,22240.0,11.96,12.11,11.94,12.1,22240.0
2019-08-07 11:00:00,12.08,12.08,12.02,12.07,10620.0,12.08,12.08,12.02,12.07,10620.0
2019-08-07 11:30:00,12.07,12.09,12.04,12.05,7404.0,12.07,12.09,12.04,12.05,7404.0
2019-08-07 12:00:00,12.05,12.08,12.03,12.08,5038.0,12.05,12.08,12.03,12.08,5038.0
2019-08-07 12:30:00,12.08,12.09,12.02,12.04,9638.0,12.08,12.09,12.02,12.04,9638.0
2019-08-07 13:00:00,12.04,12.07,12.0,12.03,5525.0,12.04,12.07,12.0,12.03,5525.0
2019-08-07 13:30:00,12.03,12.09,12.03,12.06,8200.0,12.03,12.09,12.03,12.06,8200.0
2019-08-07 14:00:00,12.06,12.16,12.06,12.13,18281.0,12.06,12.16,12.06,12.13,18281.0
2019-08-07 14:30:00,12.12,12.23,12.12,12.22,24097.0,12.12,12.23,12.12,12.22,24097.0
2019-08-07 15:00:00,12.22,12.22,12.13,12.2,31602.0,12.22,12.22,12.13,12.2,31602.0
2019-08-07 15:30:00,12.21,12.23,12.16,12.17,49028.0,12.21,12.23,12.16,12.17,49028.0
2019-08-08 09:30:00,12.3,12.3,12.18,12.28,7029.0,12.3,12.3,12.18,12.28,7029.0
2019-08-08 10:00:00,12.27,12.36,12.24,12.35,16540.0,12.27,12.36,12.24,12.35,16540.0
2019-08-08 10:30:00,12.35,12.39,12.32,12.33,5300.0,12.35,12.39,12.32,12.33,5300.0
2019-08-08 11:00:00,12.32,12.35,12.28,12.29,25699.0,12.32,12.35,12.28,12.29,25699.0
2019-08-08 11:30:00,12.29,12.39,12.28,12.36,10350.0,12.29,12.39,12.28,12.36,10350.0
2019-08-08 12:00:00,12.35,12.36,12.3,12.3,11405.0,12.35,12.36,12.3,12.3,11405.0
2019-08-08 12:30:00,12.31,12.34,12.29,12.33,10632.0,12.31,12.34,12.29,12.33,10632.0
2019-08-08 13:00:00,12.33,12.35,12.32,12.32,4000.0,12.33,12.35,12.32,12.32,4000.0
2019-08-08 13:30:00,12.32,12.37,12.32,12.36,5826.0,12.32,12.37,12.32,12.36,5826.0
2019-08-08 14:00:00,12.35,12.36,12.31,12.33,17468.0,12.35,12.36,12.31,12.33,17468.0
2019-08-08 14:30:00,12.33,12.34,12.27,12.28,21124.0,12.33,12.34,12.27,12.28,21124.0
2019-08-08 15:00:00,12.27,12.29,12.23,12.26,21597.0,12.27,12.29,12.23,12.26,21597.0
2019-08-08 15:30:00,12.27,12.28,12.21,12.25,72968.0,12.27,12.28,12.21,12.25,72968.0
2019-08-09 09:30:00,12.17,12.2,12.07,12.11,13256.0,12.17,12.2,12.07,12.11,13256.0
2019-08-09 10:00:00,12.11,12.12,11.96,11.96,9194.0,12.11,12.12,11.96,11.96,9194.0
2019-08-09 10:30:00,11.96,11.98,11.93,11.97,9804.0,11.96,11.98,11.93,11.97,9804.0
2019-08-09 11:00:00,11.96,12.05,11.93,12.04,17265.0,11.96,12.05,11.93,12.04,17265.0
2019-08-09 11:30:00,12.02,12.04,11.95,11.97,14649.0,12.02,12.04,11.95,11.97,14649.0
2019-08-09 12:00:00,11.97,11.98,11.94,11.96,9395.0,11.97,11.98,11.94,11.96,9395.0
2019-08-09 12:30:00,11.95,12.02,11.95,11.99,5216.0,11.95,12.02,11.95,11.99,5216.0
2019-08-09 13:00:00,11.97,12.03,11.97,12.02,5250.0,11.97,12.03,11.97,12.02,5250.0
2019-08-09 13:30:00,12.04,12.08,12.02,12.02,5651.0,12.04,12.08,12.02,12.02,5651.0
2019-08-09 14:00:00,12.03,12.04,12.0,12.04,5746.0,12.03,12.04,12.0,12.04,5746.0
2019-08-09 14:30:00,12.04,12.04,11.98,12.0,14506.0,12.04,12.04,11.98,12.0,14506.0
2019-08-09 15:00:00,12.0,12.02,11.97,11.98,6555.0,12.0,12.02,11.97,11.98,6555.0
2019-08-09 15:30:00,11.99,12.02,11.96,11.96,64496.0,11.99,12.02,11.96,11.96,64496.0
2019-08-12 09:30:00,11.89,12.04,11.89,11.97,14807.0,11.89,12.04,11.89,11.97,14807.0
2019-08-12 10:00:00,12.0,12.01,11.96,12.0,6700.0,12.0,12.01,11.96,12.0,6700.0
2019-08-12 10:30:00,12.0,12.03,11.97,12.03,10138.0,12.0,12.03,11.97,12.03,10138.0
2019-08-12 11:00:00,12.02,12.02,11.98,12.01,7600.0,12.02,12.02,11.98,12.01,7600.0
2019-08-12 11:30:00,12.01,12.01,11.96,11.96,9508.0,12.01,12.01,11.96,11.96,9508.0
2019-08-12 12:00:00,11.96,11.97,11.94,11.96,2862.0,11.96,11.97,11.94,11.96,2862.0
2019-08-12 12:30:00,11.96,11.97,11.94,11.95,4250.0,11.96,11.97,11.94,11.95,4250.0
2019-08-12 13:00:00,11.95,11.95,11.92,11.93,5185.0,11.95,11.95,11.92,11.93,5185.0
2019-08-12 13:30:00,11.93,11.93,11.9,11.91,7626.0,11.93,11.93,11.9,11.91,7626.0
2019-08-12 14:00:00,11.92,11.93,11.91,11.93,9254.0,11.92,11.93,11.91,11.93,9254.0
2019-08-12 14:30:00,11.92,11.99,11.92,11.96,40631.0,11.92,11.99,11.92,11.96,40631.0
2019-08-12 15:00:00,11.96,11.97,11.95,11.97,25179.0,11.96,11.97,11.95,11.97,25179.0
2019-08-12 15:30:00,11.97,12.0,11.97,11.98,55396.0,11.97,12.0,11.97,11.98,55396.0
2019-08-13 09:30:00,11.95,12.32,11.92,12.29,20317.0,11.95,12.32,11.92,12.29,20317.0
2019-08-13 10:00:00,12.3,12.33,12.26,12.3,13361.0,12.3,12.33,12.26,12.3,13361.0
2019-08-13 10:30:00,12.31,12.33,12.26,12.27,17392.0,12.31,12.33,12.26,12.27,17392.0
2019-08-13 11:00:00,12.26,12.26,12.14,12.2,12082.0,12.26,12.26,12.14,12.2,12082.0
2019-08-13 11:30:00,12.19,12.22,12.15,12.21,16263.0,12.19,12.22,12.15,12.21,16263.0
2019-08-13 12:00:00,12.21,12.26,12.21,12.24,60194.0,12.21,12.26,12.21,12.24,60194.0
2019-08-13 12:30:00,12.24,12.24,12.22,12.24,14292.0,12.24,12.24,12.22,12.24,14292.0
2019-08-13 13:00:00,12.24,12.25,12.2,12.21,10994.0,12.24,12.25,12.2,12.21,10994.0
2019-08-13 13:30:00,12.21,12.24,12.21,12.24,8091.0,12.21,12.24,12.21,12.24,8091.0
2019-08-13 14:00:00,12.24,12.3,12.23,12.3,17613.0,12.24,12.3,12.23,12.3,17613.0
2019-08-13 14:30:00,12.3,12.31,12.23,12.3,46874.0,12.3,12.31,12.23,12.3,46874.0
2019-08-13 15:00:00,12.3,12.33,12.29,12.32,22320.0,12.3,12.33,12.29,12.32,22320.0
2019-08-13 15:30:00,12.33,12.36,12.28,12.3,136174.0,12.33,12.36,12.28,12.3,136174.0
2019-08-14 09:30:00,12.07,12.27,12.07,12.24,33327.0,12.07,12.27,12.07,12.24,33327.0
2019-08-14 10:00:00,12.26,12.26,12.16,12.26,17035.0,12.26,12.26,12.16,12.26,17035.0
2019-08-14 10:30:00,12.25,12.26,12.16,12.18,21289.0,12.25,12.26,12.16,12.18,21289.0
2019-08-14 11:00:00,12.17,12.18,12.13,12.15,17197.0,12.17,12.18,12.13,12.15,17197.0
2019-08-14 11:30:00,12.14,12.16,12.07,12.09,23160.0,12.14,12.16,12.07,12.09,23160.0
2019-08-14 12:00:00,12.09,12.14,12.07,12.08,34789.0,12.09,12.14,12.07,12.08,34789.0
2019-08-14 12:30:00,12.09,12.13,12.09,12.12,14399.0,12.09,12.13,12.09,12.12,14399.0
2019-08-14 13:00:00,12.13,12.24,12.12,12.23,20862.0,12.13,12.24,12.12,12.23,20862.0
2019-08-14 13:30:00,12.21,12.23,12.19,12.23,8627.0,12.21,12.23,12.19,12.23,8627.0
2019-08-14 14:00:00,12.23,12.23,12.18,12.19,17559.0,12.23,12.23,12.18,12.19,17559.0
2019-08-14 14:30:00,12.19,12.21,12.17,12.19,36815.0,12.19,12.21,12.17,12.19,36815.0
2019-08-14 15:00:00,12.19,12.24,12.18,12.21,64918.0,12.19,12.24,12.18,12.21,64918.0
2019-08-14 15:30:00,12.2,12.23,12.17,12.19,100797.0,12.2,12.23,12.17,12.19,100797.0
2019-08-15 09:30:00,12.2,12.28,12.12,12.25,44907.0,12.2,12.28,12.12,12.25,44907.0
2019-08-15 10:00:00,12.28,12.33,12.23,12.32,8176.0,12.28,12.33,12.23,12.32,8176.0
2019-08-15 10:30:00,12.31,12.33,12.26,12.28,16743.0,12.31,12.33,12.26,12.28,16743.0
2019-08-15 11:00:00,12.28,12.28,12.16,12.22,17052.0,12.28,12.28,12.16,12.22,17052.0
2019-08-15 11:30:00,12.23,12.27,12.17,12.22,13370.0,12.23,12.27,12.17,12.22,13370.0
2019-08-15 12:00:00,12.23,12.26,12.19,12.19,7989.0,12.23,12.26,12.19,12.19,7989.0
2019-08-15 12:30:00,12.2,12.23,12.18,12.19,6430.0,12.2,12.23,12.18,12.19,6430.0
2019-08-15 13:00:00,12.2,12.21,12.14,12.15,8920.0,12.2,12.21,12.14,12.15,8920.0
2019-08-15 13:30:00,12.15,12.16,12.08,12.09,15094.0,12.15,12.16,12.08,12.09,15094.0
2019-08-15 14:00:00,12.1,12.17,12.06,12.16,16698.0,12.1,12.17,12.06,12.16,16698.0
2019-08-15 14:30:00,12.15,12.15,12.12,12.14,5622.0,12.15,12.15,12.12,12.14,5622.0
2019-08-15 15:00:00,12.14,12.16,12.11,12.11,9907.0,12.14,12.16,12.11,12.11,9907.0
2019-08-15 15:30:00,12.12,12.12,12.08,12.1,166586.0,12.12,12.12,12.08,12.1,166586.0
2019-08-16 09:30:00,12.18,12.27,12.14,12.16,50776.0,12.18,12.27,12.14,12.16,50776.0
2019-08-16 10:00:00,12.15,12.19,12.13,12.15,13913.0,12.15,12.19,12.13,12.15,13913.0
2019-08-16 10:30:00,12.14,12.29,12.12,12.29,50468.0,12.14,12.29,12.12,12.29,50468.0
2019-08-16 11:00:00,12.3,12.33,12.26,12.31,90937.0,12.3,12.33,12.26,12.31,90937.0
2019-08-16 11:30:00,12.3,12.31,12.26,12.29,9719.0,12.3,12.31,12.26,12.29,9719.0
2019-08-16 12:00:00,12.29,12.32,12.28,12.3,23435.0,12.29,12.32,12.28,12.3,23435.0
2019-08-16 12:30:00,12.29,12.33,12.27,12.28,45357.0,12.29,12.33,12.27,12.28,45357.0
2019-08-16 13:00:00,12.28,12.3,12.28,12.29,15467.0,12.28,12.3,12.28,12.29,15467.0
2019-08-16 13:30:00,12.29,12.33,12.28,12.32,23977.0,12.29,12.33,12.28,12.32,23977.0
2019-08-16 14:00:00,12.32,12.34,12.29,12.32,23571.0,12.32,12.34,12.29,12.32,23571.0
2019-08-16 14:30:00,12.32,12.32,12.27,12.28,33245.0,12.32,12.32,12.27,12.28,33245.0
2019-08-16 15:00:00,12.28,12.3,12.27,12.27,21788.0,12.28,12.3,12.27,12.27,21788.0
2019-08-16 15:30:00,12.28,12.28,12.23,12.24,67948.0,12.28,12.28,12.23,12.24,67948.0
2019-08-19 09:30:00,12.39,12.49,12.39,12.42,53086.0,12.39,12.49,12.39,12.42,53086.0
2019-08-19 10:00:00,12.43,12.54,12.42,12.5,81149.0,12.43,12.54,12.42,12.5,81149.0
2019-08-19 10:30:00,12.49,12.5,12.46,12.48,35537.0,12.49,12.5,12.46,12.48,35537.0
2019-08-19 11:00:00,12.49,12.5,12.46,12.46,16185.0,12.49,12.5,12.46,12.46,16185.0
2019-08-19 11:30:00,12.46,12.48,12.44,12.46,18861.0,12.46,12.48,12.44,12.46,18861.0
2019-08-19 12:00:00,12.45,12.55,12.43,12.45,84789.0,12.45,12.55,12.43,12.45,84789.0
2019-08-19 12:30:00,12.44,12.48,12.41,12.46,41240.0,12.44,12.48,12.41,12.46,41240.0
2019-08-19 13:00:00,12.46,12.51,12.46,12.49,21505.0,12.46,12.51,12.46,12.49,21505.0
2019-08-19 13:30:00,12.49,12.5,12.47,12.49,11031.0,12.49,12.5,12.47,12.49,11031.0
2019-08-19 14:00:00,12.49,12.49,12.41,12.43,21261.0,12.49,12.49,12.41,12.43,21261.0
2019-08-19 14:30:00,12.43,12.43,12.4,12.4,13055.0,12.43,12.43,12.4,12.4,13055.0
2019-08-19 15:00:00,12.41,12.41,12.37,12.38,15244.0,12.41,12.41,12.37,12.38,15244.0
2019-08-19 15:30:00,12.38,12.42,12.37,12.4,89119.0,12.38,12.42,12.37,12.4,89119.0
2019-08-20 09:30:00,12.38,12.45,12.31,12.37,12586.0,12.38,12.45,12.31,12.37,12586.0
2019-08-20 10:00:00,12.37,12.47,12.35,12.46,12058.0,12.37,12.47,12.35,12.46,12058.0
2019-08-20 10:30:00,12.44,12.44,12.38,12.44,10628.0,12.44,12.44,12.38,12.44,10628.0
2019-08-20 11:00:00,12.46,12.48,12.45,12.45,5994.0,12.46,12.48,12.45,12.45,5994.0
2019-08-20 11:30:00,12.45,12.45,12.4,12.43,14236.0,12.45,12.45,12.4,12.43,14236.0
2019-08-20 12:00:00,12.43,12.46,12.41,12.41,10983.0,12.43,12.46,12.41,12.41,10983.0
2019-08-20 12:30:00,12.42,12.42,12.41,12.42,5268.0,12.42,12.42,12.41,12.42,5268.0
2019-08-20 13:00:00,12.42,12.46,12.4,12.45,32198.0,12.42,12.46,12.4,12.45,32198.0
2019-08-20 13:30:00,12.45,12.45,12.39,12.41,20245.0,12.45,12.45,12.39,12.41,20245.0
2019-08-20 14:00:00,12.42,12.43,12.38,12.4,12807.0,12.42,12.43,12.38,12.4,12807.0
2019-08-20 14:30:00,12.41,12.45,12.39,12.4,57713.0,12.41,12.45,12.39,12.4,57713.0
2019-08-20 15:00:00,12.41,12.41,12.37,12.38,21887.0,12.41,12.41,12.37,12.38,21887.0
2019-08-20 15:30:00,12.38,12.39,12.34,12.34,53603.0,12.38,12.39,12.34,12.34,53603.0
2019-08-21 09:30:00,12.44,12.46,12.38,12.42,20463.0,12.44,12.46,12.38,12.42,20463.0
2019-08-21 10:00:00,12.42,12.48,12.39,12.39,15325.0,12.42,12.48,12.39,12.39,15325.0
2019-08-21 10:30:00,12.4,12.41,12.36,12.37,8068.0,12.4,12.41,12.36,12.37,8068.0
2019-08-21 11:00:00,12.37,12.4,12.34,12.36,10409.0,12.37,12.4,12.34,12.36,10409.0
2019-08-21 11:30:00,12.36,12.4,12.35,12.4,11562.0,12.36,12.4,12.35,12.4,11562.0
2019-08-21 12:00:00,12.4,12.42,12.38,12.38,11967.0,12.4,12.42,12.38,12.38,11967.0
2019-08-21 12:30:00,12.38,12.43,12.37,12.43,50762.0,12.38,12.43,12.37,12.43,50762.0
2019-08-21 13:00:00,12.43,12.43,12.37,12.38,27213.0,12.43,12.43,12.37,12.38,27213.0
2019-08-21 13:30:00,12.38,12.4,12.31,12.34,77119.0,12.38,12.4,12.31,12.34,77119.0
2019-08-21 14:00:00,12.34,12.41,12.33,12.41,25949.0,12.34,12.41,12.33,12.41,25949.0
2019-08-21 14:30:00,12.4,12.4,12.35,12.38,20175.0,12.4,12.4,12.35,12.38,20175.0
2019-08-21 15:00:00,12.38,12.38,12.36,12.37,17736.0,12.38,12.38,12.36,12.37,17736.0
2019-08-21 15:30:00,12.37,12.38,12.33,12.36,46066.0,12.37,12.38,12.33,12.36,46066.0
2019-08-22 09:30:00,12.37,12.41,12.29,12.32,24047.0,12.37,12.41,12.29,12.32,24047.0
2019-08-22 10:00:00,12.32,12.32,12.17,12.19,18000.0,12.32,12.32,12.17,12.19,18000.0
2019-08-22 10:30:00,12.19,12.19,12.08,12.12,23267.0,12.19,12.19,12.08,12.12,23267.0
2019-08-22 11:00:00,12.12,12.18,12.12,12.17,26235.0,12.12,12.18,12.12,12.17,26235.0
2019-08-22 11:30:00,12.17,12.2,12.15,12.16,14742.0,12.17,12.2,12.15,12.16,14742.0
2019-08-22 12:00:00,12.16,12.23,12.15,12.21,12433.0,12.16,12.23,12.15,12.21,12433.0
2019-08-22 12:30:00,12.21,12.28,12.2,12.28,18066.0,12.21,12.28,12.2,12.28,18066.0
2019-08-22 13:00:00,12.27,12.33,12.25,12.32,18085.0,12.27,12.33,12.25,12.32,18085.0
2019-08-22 13:30:00,12.32,12.32,12.21,12.24,43857.0,12.32,12.32,12.21,12.24,43857.0
2019-08-22 14:00:00,12.25,12.28,12.22,12.23,13490.0,12.25,12.28,12.22,12.23,13490.0
2019-08-22 14:30:00,12.24,12.25,12.23,12.24,8143.0,12.24,12.25,12.23,12.24,8143.0
2019-08-22 15:00:00,12.23,12.24,12.2,12.2,15558.0,12.23,12.24,12.2,12.2,15558.0
2019-08-22 15:30:00,12.21,12.23,12.17,12.17,65437.0,12.21,12.23,12.17,12.17,65437.0
2019-08-23 09:30:00,12.09,12.09,11.81,11.9,48390.0,12.09,12.09,11.81,11.9,48390.0
2019-08-23 10:00:00,11.9,12.11,11.89,12.06,74675.0,11.9,12.11,11.89,12.06,74675.0
2019-08-23 10:30:00,12.06,12.17,12.04,12.13,21092.0,12.06,12.17,12.04,12.13,21092.0
2019-08-23 11:00:00,12.13,12.13,11.81,11.84,32305.0,12.13,12.13,11.81,11.84,32305.0
2019-08-23 11:30:00,11.83,11.83,11.69,11.74,23686.0,11.83,11.83,11.69,11.74,23686.0
2019-08-23 12:00:00,11.73,11.8,11.7,11.77,49111.0,11.73,11.8,11.7,11.77,49111.0
2019-08-23 12:30:00,11.77,11.81,11.72,11.73,17821.0,11.77,11.81,11.72,11.73,17821.0
2019-08-23 13:00:00,11.72,11.74,11.65,11.66,19860.0,11.72,11.74,11.65,11.66,19860.0
2019-08-23 13:30:00,11.66,11.73,11.65,11.68,14473.0,11.66,11.73,11.65,11.68,14473.0
2019-08-23 14:00:00,11.67,11.7,11.67,11.68,14248.0,11.67,11.7,11.67,11.68,14248.0
2019-08-23 14:30:00,11.68,11.71,11.62,11.71,22825.0,11.68,11.71,11.62,11.71,22825.0
2019-08-23 15:00:00,11.71,11.74,11.61,11.61,40483.0,11.71,11.74,11.61,11.61,40483.0
2019-08-23 15:30:00,11.61,11.61,11.53,11.56,133555.0,11.61,11.61,11.53,11.56,133555.0
2019-08-26 09:30:00,11.76,11.77,11.64,11.7,20293.0,11.76,11.77,11.64,11.7,20293.0
2019-08-26 10:00:00,11.73,11.8,11.7,11.75,18948.0,11.73,11.8,11.7,11.75,18948.0
2019-08-26 10:30:00,11.74,11.75,11.67,11.67,8330.0,11.74,11.75,11.67,11.67,8330.0
2019-08-26 11:00:00,11.66,11.73,11.65,11.68,17409.0,11.66,11.73,11.65,11.68,17409.0
2019-08-26 11:30:00,11.69,11.7,11.67,11.67,6100.0,11.69,11.7,11.67,11.67,6100.0
2019-08-26 12:00:00,11.69,11.72,11.67,11.69,15769.0,11.69,11.72,11.67,11.69,15769.0
2019-08-26 12:30:00,11.68,11.69,11.64,11.65,9088.0,11.68,11.69,11.64,11.65,9088.0
2019-08-26 13:00:00,11.65,11.66,11.62,11.63,6882.0,11.65,11.66,11.62,11.63,6882.0
2019-08-26 13:30:00,11.63,11.64,11.6,11.61,9704.0,11.63,11.64,11.6,11.61,9704.0
2019-08-26 14:00:00,11.6,11.6,11.55,11.56,11293.0,11.6,11.6,11.55,11.56,11293.0
2019-08-26 14:30:00,11.56,11.57,11.54,11.54,13714.0,11.56,11.57,11.54,11.54,13714.0
2019-08-26 15:00:00,11.55,11.58,11.54,11.54,24445.0,11.55,11.58,11.54,11.54,24445.0
2019-08-26 15:30:00,11.55,11.56,11.51,11.56,55895.0,11.55,11.56,11.51,11.56,55895.0
2019-08-27 09:30:00,11.63,11.68,11.59,11.6,9425.0,11.63,11.68,11.59,11.6,9425.0
2019-08-27 10:00:00,11.6,11.64,11.51,11.52,7342.0,11.6,11.64,11.51,11.52,7342.0
2019-08-27 10:30:00,11.52,11.57,11.48,11.49,18815.0,11.52,11.57,11.48,11.49,18815.0
2019-08-27 11:00:00,11.49,11.53,11.42,11.51,52837.0,11.49,11.53,11.42,11.51,52837.0
2019-08-27 11:30:00,11.51,11.54,11.47,11.52,17133.0,11.51,11.54,11.47,11.52,17133.0
2019-08-27 12:00:00,11.52,11.52,11.46,11.48,9612.0,11.52,11.52,11.46,11.48,9612.0
2019-08-27 12:30:00,11.49,11.49,11.42,11.44,15339.0,11.49,11.49,11.42,11.44,15339.0
2019-08-27 13:00:00,11.43,11.47,11.42,11.46,10191.0,11.43,11.47,11.42,11.46,10191.0
2019-08-27 13:30:00,11.47,11.53,11.47,11.52,18350.0,11.47,11.53,11.47,11.52,18350.0
2019-08-27 14:00:00,11.52,11.53,11.47,11.48,17171.0,11.52,11.53,11.47,11.48,17171.0
2019-08-27 14:30:00,11.48,11.49,11.43,11.45,16346.0,11.48,11.49,11.43,11.45,16346.0
2019-08-27 15:00:00,11.45,11.48,11.37,11.39,76245.0,11.45,11.48,11.37,11.39,76245.0
2019-08-27 15:30:00,11.39,11.4,11.34,11.34,148661.0,11.39,11.4,11.34,11.34,148661.0
2019-08-28 09:30:00,11.32,11.34,11.23,11.33,13997.0,11.32,11.34,11.23,11.33,13997.0
2019-08-28 10:00:00,11.32,11.35,11.23,11.26,12494.0,11.32,11.35,11.23,11.26,12494.0
2019-08-28 10:30:00,11.27,11.32,11.26,11.26,13231.0,11.27,11.32,11.26,11.26,13231.0
2019-08-28 11:00:00,11.26,11.38,11.24,11.38,22404.0,11.26,11.38,11.24,11.38,22404.0
2019-08-28 11:30:00,11.37,11.41,11.35,11.37,20184.0,11.37,11.41,11.35,11.37,20184.0
2019-08-28 12:00:00,11.38,11.42,11.35,11.4,17553.0,11.38,11.42,11.35,11.4,17553.0
2019-08-28 12:30:00,11.4,11.41,11.31,11.38,33937.0,11.4,11.41,11.31,11.38,33937.0
2019-08-28 13:00:00,11.38,11.38,11.32,11.33,11530.0,11.38,11.38,11.32,11.33,11530.0
2019-08-28 13:30:00,11.33,11.34,11.3,11.3,15063.0,11.33,11.34,11.3,11.3,15063.0
2019-08-28 14:00:00,11.3,11.32,11.3,11.3,12452.0,11.3,11.32,11.3,11.3,12452.0
2019-08-28 14:30:00,11.3,11.4,11.29,11.38,46499.0,11.3,11.4,11.29,11.38,46499.0
2019-08-28 15:00:00,11.38,11.39,11.34,11.35,16806.0,11.38,11.39,11.34,11.35,16806.0
2019-08-28 15:30:00,11.34,11.35,11.3,11.31,106630.0,11.34,11.35,11.3,11.31,106630.0
2019-08-29 09:30:00,11.56,11.97,11.51,11.9,61280.0,11.56,11.97,11.51,11.9,61280.0
2019-08-29 10:00:00,11.9,11.95,11.79,11.88,83708.0,11.9,11.95,11.79,11.88,83708.0
2019-08-29 10:30:00,11.88,11.94,11.85,11.91,39819.0,11.88,11.94,11.85,11.91,39819.0
2019-08-29 11:00:00,11.9,11.98,11.9,11.95,21121.0,11.9,11.98,11.9,11.95,21121.0
2019-08-29 11:30:00,11.95,11.96,11.92,11.95,22507.0,11.95,11.96,11.92,11.95,22507.0
2019-08-29 12:00:00,11.95,11.97,11.88,11.97,71315.0,11.95,11.97,11.88,11.97,71315.0
2019-08-29 12:30:00,11.96,12.0,11.9,11.93,69537.0,11.96,12.0,11.9,11.93,69537.0
2019-08-29 13:00:00,11.93,12.1,11.92,12.03,90384.0,11.93,12.1,11.92,12.03,90384.0
2019-08-29 13:30:00,12.03,12.03,11.98,11.99,35865.0,12.03,12.03,11.98,11.99,35865.0
2019-08-29 14:00:00,11.99,12.01,11.95,11.98,30224.0,11.99,12.01,11.95,11.98,30224.0
2019-08-29 14:30:00,11.99,12.04,11.95,12.04,48397.0,11.99,12.04,11.95,12.04,48397.0
2019-08-29 15:00:00,12.04,12.13,12.04,12.11,52900.0,12.04,12.13,12.04,12.11,52900.0
2019-08-29 15:30:00,12.11,12.22,12.11,12.18,135558.0,12.11,12.22,12.11,12.18,135558.0
2019-08-30 09:30:00,12.29,12.6,12.29,12.54,103856.0,12.29,12.6,12.29,12.54,103856.0
2019-08-30 10:00:00,12.55,12.61,12.47,12.54,112531.0,12.55,12.61,12.47,12.54,112531.0
2019-08-30 10:30:00,12.54,12.59,12.5,12.53,29421.0,12.54,12.59,12.5,12.53,29421.0
2019-08-30 11:00:00,12.53,12.53,12.45,12.49,28909.0,12.53,12.53,12.45,12.49,28909.0
2019-08-30 11:30:00,12.49,12.6,12.46,12.6,38048.0,12.49,12.6,12.46,12.6,38048.0
2019-08-30 12:00:00,12.6,12.62,12.56,12.62,14671.0,12.6,12.62,12.56,12.62,14671.0
2019-08-30 12:30:00,12.62,12.62,12.5,12.5,27470.0,12.62,12.62,12.5,12.5,27470.0
2019-08-30 13:00:00,12.5,12.56,12.5,12.54,21250.0,12.5,12.56,12.5,12.54,21250.0
2019-08-30 13:30:00,12.54,12.57,12.51,12.56,16306.0,12.54,12.57,12.51,12.56,16306.0
2019-08-30 14:00:00,12.57,12.65,12.57,12.63,54786.0,12.57,12.65,12.57,12.63,54786.0
2019-08-30 14:30:00,12.63,12.64,12.59,12.62,32734.0,12.63,12.64,12.59,12.62,32734.0
2019-08-30 15:00:00,12.61,12.63,12.59,12.61,36556.0,12.61,12.63,12.59,12.61,36556.0
2019-08-30 15:30:00,12.61,12.61,12.52,12.54,121722.0,12.61,12.61,12.52,12.54,121722.0
2019-09-03 09:30:00,12.43,12.66,12.29,12.59,52606.0,12.43,12.66,12.29,12.59,52606.0
2019-09-03 10:00:00,12.58,12.58,12.4,12.46,23781.0,12.58,12.58,12.4,12.46,23781.0
2019-09-03 10:30:00,12.47,12.61,12.45,12.59,18710.0,12.47,12.61,12.45,12.59,18710.0
2019-09-03 11:00:00,12.6,12.61,12.55,12.58,25516.0,12.6,12.61,12.55,12.58,25516.0
2019-09-03 11:30:00,12.58,12.62,12.56,12.62,23953.0,12.58,12.62,12.56,12.62,23953.0
2019-09-03 12:00:00,12.62,12.64,12.6,12.61,17717.0,12.62,12.64,12.6,12.61,17717.0
2019-09-03 12:30:00,12.6,12.61,12.55,12.56,11747.0,12.6,12.61,12.55,12.56,11747.0
2019-09-03 13:00:00,12.55,12.56,12.51,12.55,11551.0,12.55,12.56,12.51,12.55,11551.0
2019-09-03 13:30:00,12.55,12.55,12.52,12.55,8609.0,12.55,12.55,12.52,12.55,8609.0
2019-09-03 14:00:00,12.55,12.57,12.52,12.53,15567.0,12.55,12.57,12.52,12.53,15567.0
2019-09-03 14:30:00,12.54,12.59,12.53,12.59,17882.0,12.54,12.59,12.53,12.59,17882.0
2019-09-03 15:00:00,12.59,12.6,12.58,12.59,32461.0,12.59,12.6,12.58,12.59,32461.0
2019-09-03 15:30:00,12.59,12.6,12.57,12.57,76291.0,12.59,12.6,12.57,12.57,76291.0
2019-09-04 09:30:00,12.7,12.86,12.69,12.79,25932.0,12.7,12.86,12.69,12.79,25932.0
2019-09-04 10:00:00,12.8,12.81,12.68,12.69,29960.0,12.8,12.81,12.68,12.69,29960.0
2019-09-04 10:30:00,12.68,12.69,12.59,12.6,46073.0,12.68,12.69,12.59,12.6,46073.0
2019-09-04 11:00:00,12.59,12.6,12.53,12.56,33699.0,12.59,12.6,12.53,12.56,33699.0
2019-09-04 11:30:00,12.56,12.6,12.56,12.56,11256.0,12.56,12.6,12.56,12.56,11256.0
2019-09-04 12:00:00,12.57,12.57,12.51,12.52,9500.0,12.57,12.57,12.51,12.52,9500.0
2019-09-04 12:30:00,12.53,12.59,12.51,12.57,11425.0,12.53,12.59,12.51,12.57,11425.0
2019-09-04 13:00:00,12.57,12.59,12.57,12.58,2820.0,12.57,12.59,12.57,12.58,2820.0
2019-09-04 13:30:00,12.57,12.57,12.54,12.54,5700.0,12.57,12.57,12.54,12.54,5700.0
2019-09-04 14:00:00,12.54,12.55,12.45,12.48,28113.0,12.54,12.55,12.45,12.48,28113.0
2019-09-04 14:30:00,12.48,12.51,12.45,12.45,16428.0,12.48,12.51,12.45,12.45,16428.0
2019-09-04 15:00:00,12.45,12.51,12.45,12.5,34994.0,12.45,12.51,12.45,12.5,34994.0
2019-09-04 15:30:00,12.5,12.52,12.44,12.52,90545.0,12.5,12.52,12.44,12.52,90545.0
2019-09-05 09:30:00,12.72,12.81,12.7,12.72,43011.0,12.72,12.81,12.7,12.72,43011.0
2019-09-05 10:00:00,12.72,12.86,12.67,12.8,92494.0,12.72,12.86,12.67,12.8,92494.0
2019-09-05 10:30:00,12.8,12.88,12.79,12.82,40399.0,12.8,12.88,12.79,12.82,40399.0
2019-09-05 11:00:00,12.82,12.83,12.76,12.76,28048.0,12.82,12.83,12.76,12.76,28048.0
2019-09-05 11:30:00,12.77,12.77,12.65,12.68,12860.0,12.77,12.77,12.65,12.68,12860.0
2019-09-05 12:00:00,12.67,12.69,12.63,12.69,70605.0,12.67,12.69,12.63,12.69,70605.0
2019-09-05 12:30:00,12.68,12.69,12.65,12.67,19784.0,12.68,12.69,12.65,12.67,19784.0
2019-09-05 13:00:00,12.67,12.68,12.65,12.65,13261.0,12.67,12.68,12.65,12.65,13261.0
2019-09-05 13:30:00,12.65,12.66,12.62,12.63,11808.0,12.65,12.66,12.62,12.63,11808.0
2019-09-05 14:00:00,12.63,12.66,12.61,12.62,10653.0,12.63,12.66,12.61,12.62,10653.0
2019-09-05 14:30:00,12.62,12.65,12.6,12.65,14487.0,12.62,12.65,12.6,12.65,14487.0
2019-09-05 15:00:00,12.65,12.67,12.62,12.63,23818.0,12.65,12.67,12.62,12.63,23818.0
2019-09-05 15:30:00,12.63,12.63,12.49,12.51,169510.0,12.63,12.63,12.49,12.51,169510.0
2019-09-06 09:30:00,12.57,12.7,12.47,12.48,67780.0,12.57,12.7,12.47,12.48,67780.0
2019-09-06 10:00:00,12.49,12.56,12.45,12.56,55123.0,12.49,12.56,12.45,12.56,55123.0
2019-09-06 10:30:00,12.56,12.63,12.54,12.6,27312.0,12.56,12.63,12.54,12.6,27312.0
2019-09-06 11:00:00,12.6,12.62,12.58,12.59,35326.0,12.6,12.62,12.58,12.59,35326.0
2019-09-06 11:30:00,12.59,12.6,12.54,12.54,14709.0,12.59,12.6,12.54,12.54,14709.0
2019-09-06 12:00:00,12.55,12.59,12.54,12.56,11597.0,12.55,12.59,12.54,12.56,11597.0
2019-09-06 12:30:00,12.56,12.57,12.53,12.54,9881.0,12.56,12.57,12.53,12.54,9881.0
2019-09-06 13:00:00,12.54,12.56,12.53,12.56,10116.0,12.54,12.56,12.53,12.56,10116.0
2019-09-06 13:30:00,12.56,12.59,12.56,12.58,12326.0,12.56,12.59,12.56,12.58,12326.0
2019-09-06 14:00:00,12.58,12.58,12.56,12.57,39562.0,12.58,12.58,12.56,12.57,39562.0
2019-09-06 14:30:00,12.58,12.58,12.49,12.51,26294.0,12.58,12.58,12.49,12.51,26294.0
2019-09-06 15:00:00,12.5,12.51,12.47,12.48,29133.0,12.5,12.51,12.47,12.48,29133.0
2019-09-06 15:30:00,12.48,12.49,12.42,12.42,81909.0,12.48,12.49,12.42,12.42,81909.0
2019-09-09 09:30:00,12.5,12.75,12.42,12.68,138822.0,12.5,12.75,12.42,12.68,138822.0
2019-09-09 10:00:00,12.68,12.79,12.64,12.75,66327.0,12.68,12.79,12.64,12.75,66327.0
2019-09-09 10:30:00,12.77,12.81,12.71,12.79,28300.0,12.77,12.81,12.71,12.79,28300.0
2019-09-09 11:00:00,12.79,12.83,12.73,12.78,46613.0,12.79,12.83,12.73,12.78,46613.0
2019-09-09 11:30:00,12.78,12.8,12.72,12.75,38160.0,12.78,12.8,12.72,12.75,38160.0
2019-09-09 12:00:00,12.75,12.78,12.64,12.65,24322.0,12.75,12.78,12.64,12.65,24322.0
2019-09-09 12:30:00,12.65,12.65,12.59,12.59,11315.0,12.65,12.65,12.59,12.59,11315.0
2019-09-09 13:00:00,12.6,12.6,12.47,12.52,25563.0,12.6,12.6,12.47,12.52,25563.0
2019-09-09 13:30:00,12.51,12.52,12.44,12.45,16641.0,12.51,12.52,12.44,12.45,16641.0
2019-09-09 14:00:00,12.44,12.45,12.42,12.45,9637.0,12.44,12.45,12.42,12.45,9637.0
2019-09-09 14:30:00,12.46,12.49,12.44,12.49,18441.0,12.46,12.49,12.44,12.49,18441.0
2019-09-09 15:00:00,12.48,12.54,12.48,12.53,28046.0,12.48,12.54,12.48,12.53,28046.0
2019-09-09 15:30:00,12.53,12.56,12.48,12.54,86128.0,12.53,12.56,12.48,12.54,86128.0
2019-09-10 09:30:00,12.52,12.6,12.44,12.58,20895.0,12.52,12.6,12.44,12.58,20895.0
2019-09-10 10:00:00,12.59,12.8,12.59,12.76,32681.0,12.59,12.8,12.59,12.76,32681.0
2019-09-10 10:30:00,12.76,12.76,12.56,12.58,19152.0,12.76,12.76,12.56,12.58,19152.0
2019-09-10 11:00:00,12.59,12.64,12.55,12.57,12530.0,12.59,12.64,12.55,12.57,12530.0
2019-09-10 11:30:00,12.56,12.66,12.55,12.66,15753.0,12.56,12.66,12.55,12.66,15753.0
2019-09-10 12:00:00,12.65,12.7,12.63,12.69,22902.0,12.65,12.7,12.63,12.69,22902.0
2019-09-10 12:30:00,12.69,12.73,12.69,12.7,22434.0,12.69,12.73,12.69,12.7,22434.0
2019-09-10 13:00:00,12.7,12.85,12.69,12.8,102469.0,12.7,12.85,12.69,12.8,102469.0
2019-09-10 13:30:00,12.8,12.91,12.79,12.9,138619.0,12.8,12.91,12.79,12.9,138619.0
2019-09-10 14:00:00,12.9,12.93,12.86,12.93,71579.0,12.9,12.93,12.86,12.93,71579.0
2019-09-10 14:30:00,12.93,12.99,12.92,12.96,64401.0,12.93,12.99,12.92,12.96,64401.0
2019-09-10 15:00:00,12.96,13.04,12.96,13.04,155811.0,12.96,13.04,12.96,13.04,155811.0
2019-09-10 15:30:00,13.04,13.08,13.02,13.07,189155.0,13.04,13.08,13.02,13.07,189155.0
2019-09-11 09:30:00,13.15,13.22,13.02,13.16,41135.0,13.15,13.22,13.02,13.16,41135.0
2019-09-11 10:00:00,13.17,13.17,13.07,13.07,44532.0,13.17,13.17,13.07,13.07,44532.0
2019-09-11 10:30:00,13.07,13.2,13.03,13.16,38683.0,13.07,13.2,13.03,13.16,38683.0
2019-09-11 11:00:00,13.16,13.16,12.99,13.0,28182.0,13.16,13.16,12.99,13.0,28182.0
2019-09-11 11:30:00,13.0,13.09,13.0,13.09,27496.0,13.0,13.09,13.0,13.09,27496.0
2019-09-11 12:00:00,13.1,13.12,13.03,13.08,27699.0,13.1,13.12,13.03,13.08,27699.0
2019-09-11 12:30:00,13.08,13.15,13.05,13.05,23853.0,13.08,13.15,13.05,13.05,23853.0
2019-09-11 13:00:00,13.05,13.06,12.99,13.0,22075.0,13.05,13.06,12.99,13.0,22075.0
2019-09-11 13:30:00,13.0,13.01,12.94,12.97,18476.0,13.0,13.01,12.94,12.97,18476.0
2019-09-11 14:00:00,12.97,13.03,12.96,12.99,25296.0,12.97,13.03,12.96,12.99,25296.0
2019-09-11 14:30:00,12.99,13.14,12.98,13.09,108139.0,12.99,13.14,12.98,13.09,108139.0
2019-09-11 15:00:00,13.09,13.15,13.05,13.15,68186.0,13.09,13.15,13.05,13.15,68186.0
2019-09-11 15:30:00,13.15,13.23,13.15,13.22,100170.0,13.15,13.23,13.15,13.22,100170.0
2019-09-12 09:30:00,12.8,13.31,12.65,13.25,82911.0,12.8,13.31,12.65,13.25,82911.0
2019-09-12 10:00:00,13.27,13.44,13.27,13.37,29506.0,13.27,13.44,13.27,13.37,29506.0
2019-09-12 10:30:00,13.38,13.4,13.2,13.26,39104.0,13.38,13.4,13.2,13.26,39104.0
2019-09-12 11:00:00,13.27,13.3,13.19,13.25,25696.0,13.27,13.3,13.19,13.25,25696.0
2019-09-12 11:30:00,13.24,13.3,13.23,13.27,13981.0,13.24,13.3,13.23,13.27,13981.0
2019-09-12 12:00:00,13.26,13.27,13.2,13.23,8735.0,13.26,13.27,13.2,13.23,8735.0
2019-09-12 12:30:00,13.24,13.3,13.23,13.26,16556.0,13.24,13.3,13.23,13.26,16556.0
2019-09-12 13:00:00,13.26,13.28,13.2,13.22,10758.0,13.26,13.28,13.2,13.22,10758.0
2019-09-12 13:30:00,13.22,13.27,13.21,13.24,13181.0,13.22,13.27,13.21,13.24,13181.0
2019-09-12 14:00:00,13.24,13.3,13.16,13.19,43263.0,13.24,13.3,13.16,13.19,43263.0
2019-09-12 14:30:00,13.19,13.27,13.19,13.25,35575.0,13.19,13.27,13.19,13.25,35575.0
2019-09-12 15:00:00,13.25,13.29,13.2,13.28,30008.0,13.25,13.29,13.2,13.28,30008.0
2019-09-12 15:30:00,13.28,13.33,13.26,13.3,131038.0,13.28,13.33,13.26,13.3,131038.0
2019-09-13 09:30:00,13.3,13.45,13.29,13.36,26873.0,13.3,13.45,13.29,13.36,26873.0
2019-09-13 10:00:00,13.35,13.76,13.27,13.72,234287.0,13.35,13.76,13.27,13.72,234287.0
2019-09-13 10:30:00,13.72,13.81,13.62,13.63,185609.0,13.72,13.81,13.62,13.63,185609.0
2019-09-13 11:00:00,13.64,13.74,13.59,13.71,55996.0,13.64,13.74,13.59,13.71,55996.0
2019-09-13 11:30:00,13.71,14.03,13.7,14.0,246853.0,13.71,14.03,13.7,14.0,246853.0
2019-09-13 12:00:00,14.0,14.15,13.91,14.14,461992.0,14.0,14.15,13.91,14.14,461992.0
2019-09-13 12:30:00,14.13,14.29,14.11,14.19,534943.0,14.13,14.29,14.11,14.19,534943.0
2019-09-13 13:00:00,14.19,14.25,14.08,14.13,118523.0,14.19,14.25,14.08,14.13,118523.0
2019-09-13 13:30:00,14.15,14.17,14.01,14.06,87538.0,14.15,14.17,14.01,14.06,87538.0
2019-09-13 14:00:00,14.07,14.09,13.96,13.98,97844.0,14.07,14.09,13.96,13.98,97844.0
2019-09-13 14:30:00,13.99,14.0,13.97,14.0,34296.0,13.99,14.0,13.97,14.0,34296.0
2019-09-13 15:00:00,14.0,14.05,13.92,13.99,89901.0,14.0,14.05,13.92,13.99,89901.0
2019-09-13 15:30:00,14.0,14.04,13.97,13.99,124095.0,14.0,14.04,13.97,13.99,124095.0
2019-09-16 09:30:00,13.87,14.07,13.77,13.93,86563.0,13.87,14.07,13.77,13.93,86563.0
2019-09-16 10:00:00,13.95,13.99,13.81,13.84,63687.0,13.95,13.99,13.81,13.84,63687.0
2019-09-16 10:30:00,13.88,13.91,13.76,13.79,60992.0,13.88,13.91,13.76,13.79,60992.0
2019-09-16 11:00:00,13.81,13.81,13.69,13.77,42683.0,13.81,13.81,13.69,13.77,42683.0
2019-09-16 11:30:00,13.77,13.77,13.67,13.68,31907.0,13.77,13.77,13.67,13.68,31907.0
2019-09-16 12:00:00,13.69,13.77,13.68,13.77,21631.0,13.69,13.77,13.68,13.77,21631.0
2019-09-16 12:30:00,13.77,13.86,13.76,13.86,37110.0,13.77,13.86,13.76,13.86,37110.0
2019-09-16 13:00:00,13.86,13.92,13.85,13.89,35657.0,13.86,13.92,13.85,13.89,35657.0
2019-09-16 13:30:00,13.88,13.94,13.85,13.91,62090.0,13.88,13.94,13.85,13.91,62090.0
2019-09-16 14:00:00,13.9,13.93,13.87,13.93,24348.0,13.9,13.93,13.87,13.93,24348.0
2019-09-16 14:30:00,13.93,13.93,13.89,13.91,21609.0,13.93,13.93,13.89,13.91,21609.0
2019-09-16 15:00:00,13.91,13.95,13.87,13.9,42171.0,13.91,13.95,13.87,13.9,42171.0
2019-09-16 15:30:00,13.9,13.95,13.88,13.93,89284.0,13.9,13.95,13.88,13.93,89284.0
2019-09-17 09:30:00,13.84,13.92,13.73,13.76,19900.0,13.84,13.92,13.73,13.76,19900.0
2019-09-17 10:00:00,13.75,13.77,13.63,13.71,86235.0,13.75,13.77,13.63,13.71,86235.0
2019-09-17 10:30:00,13.71,13.81,13.71,13.77,26984.0,13.71,13.81,13.71,13.77,26984.0
2019-09-17 11:00:00,13.79,13.82,13.64,13.67,42085.0,13.79,13.82,13.64,13.67,42085.0
2019-09-17 11:30:00,13.69,13.74,13.69,13.69,12175.0,13.69,13.74,13.69,13.69,12175.0
2019-09-17 12:00:00,13.68,13.68,13.62,13.66,15180.0,13.68,13.68,13.62,13.66,15180.0
2019-09-17 12:30:00,13.65,13.65,13.55,13.56,19374.0,13.65,13.65,13.55,13.56,19374.0
2019-09-17 13:00:00,13.57,13.6,13.56,13.58,13252.0,13.57,13.6,13.56,13.58,13252.0
2019-09-17 13:30:00,13.58,13.67,13.56,13.64,17027.0,13.58,13.67,13.56,13.64,17027.0
2019-09-17 14:00:00,13.65,13.7,13.64,13.68,15481.0,13.65,13.7,13.64,13.68,15481.0
2019-09-17 14:30:00,13.67,13.78,13.67,13.77,32799.0,13.67,13.78,13.67,13.77,32799.0
2019-09-17 15:00:00,13.77,13.78,13.72,13.74,83138.0,13.77,13.78,13.72,13.74,83138.0
2019-09-17 15:30:00,13.74,13.74,13.68,13.7,85217.0,13.74,13.74,13.68,13.7,85217.0
2019-09-18 09:30:00,13.74,14.15,13.74,14.01,61657.0,13.74,14.15,13.74,14.01,61657.0
2019-09-18 10:00:00,13.99,14.02,13.87,13.95,25992.0,13.99,14.02,13.87,13.95,25992.0
2019-09-18 10:30:00,13.95,13.97,13.85,13.88,19609.0,13.95,13.97,13.85,13.88,19609.0
2019-09-18 11:00:00,13.88,13.89,13.78,13.78,13849.0,13.88,13.89,13.78,13.78,13849.0
2019-09-18 11:30:00,13.79,13.8,13.74,13.77,9955.0,13.79,13.8,13.74,13.77,9955.0
2019-09-18 12:00:00,13.76,13.8,13.73,13.73,9575.0,13.76,13.8,13.73,13.73,9575.0
2019-09-18 12:30:00,13.74,13.74,13.63,13.64,15119.0,13.74,13.74,13.63,13.64,15119.0
2019-09-18 13:00:00,13.64,13.64,13.57,13.6,19803.0,13.64,13.64,13.57,13.6,19803.0
2019-09-18 13:30:00,13.6,13.7,13.55,13.58,71524.0,13.6,13.7,13.55,13.58,71524.0
2019-09-18 14:00:00,13.59,13.59,13.46,13.54,93994.0,13.59,13.59,13.46,13.54,93994.0
2019-09-18 14:30:00,13.53,13.67,13.5,13.6,66933.0,13.53,13.67,13.5,13.6,66933.0
2019-09-18 15:00:00,13.59,13.65,13.54,13.65,66978.0,13.59,13.65,13.54,13.65,66978.0
2019-09-18 15:30:00,13.65,13.71,13.62,13.65,225176.0,13.65,13.71,13.62,13.65,225176.0
2019-09-19 09:30:00,13.64,13.77,13.64,13.72,24610.0,13.64,13.77,13.64,13.72,24610.0
2019-09-19 10:00:00,13.74,13.87,13.73,13.86,32572.0,13.74,13.87,13.73,13.86,32572.0
2019-09-19 10:30:00,13.86,13.91,13.81,13.85,19552.0,13.86,13.91,13.81,13.85,19552.0
2019-09-19 11:00:00,13.82,13.82,13.77,13.79,13553.0,13.82,13.82,13.77,13.79,13553.0
2019-09-19 11:30:00,13.8,13.82,13.7,13.7,10556.0,13.8,13.82,13.7,13.7,10556.0
2019-09-19 12:00:00,13.7,13.74,13.59,13.64,11952.0,13.7,13.74,13.59,13.64,11952.0
2019-09-19 12:30:00,13.64,13.69,13.64,13.69,8629.0,13.64,13.69,13.64,13.69,8629.0
2019-09-19 13:00:00,13.69,13.69,13.63,13.63,8951.0,13.69,13.69,13.63,13.63,8951.0
2019-09-19 13:30:00,13.63,13.64,13.59,13.62,69690.0,13.63,13.64,13.59,13.62,69690.0
2019-09-19 14:00:00,13.63,13.69,13.62,13.68,13557.0,13.63,13.69,13.62,13.68,13557.0
2019-09-19 14:30:00,13.68,13.68,13.62,13.64,10993.0,13.68,13.68,13.62,13.64,10993.0
2019-09-19 15:00:00,13.64,13.67,13.61,13.62,12344.0,13.64,13.67,13.61,13.62,12344.0
2019-09-19 15:30:00,13.62,13.62,13.56,13.59,92148.0,13.62,13.62,13.56,13.59,92148.0
2019-09-20 09:30:00,13.63,13.69,13.51,13.55,173464.0,13.63,13.69,13.51,13.55,173464.0
2019-09-20 10:00:00,13.55,13.57,13.52,13.55,21266.0,13.55,13.57,13.52,13.55,21266.0
2019-09-20 10:30:00,13.54,13.54,13.41,13.43,9500.0,13.54,13.54,13.41,13.43,9500.0
2019-09-20 11:00:00,13.42,13.44,13.33,13.34,17807.0,13.42,13.44,13.33,13.34,17807.0
2019-09-20 11:30:00,13.34,13.38,13.3,13.38,13576.0,13.34,13.38,13.3,13.38,13576.0
2019-09-20 12:00:00,13.38,13.43,13.38,13.41,8731.0,13.38,13.43,13.38,13.41,8731.0
2019-09-20 12:30:00,13.41,13.41,13.33,13.34,9157.0,13.41,13.41,13.33,13.34,9157.0
2019-09-20 13:00:00,13.34,13.36,13.16,13.31,44522.0,13.34,13.36,13.16,13.31,44522.0
2019-09-20 13:30:00,13.32,13.33,13.23,13.33,11974.0,13.32,13.33,13.23,13.33,11974.0
2019-09-20 14:00:00,13.33,13.35,13.28,13.3,14470.0,13.33,13.35,13.28,13.3,14470.0
2019-09-20 14:30:00,13.29,13.35,13.29,13.34,9562.0,13.29,13.35,13.29,13.34,9562.0
2019-09-20 15:00:00,13.35,13.36,13.3,13.32,14226.0,13.35,13.36,13.3,13.32,14226.0
2019-09-20 15:30:00,13.32,13.34,13.24,13.25,127236.0,13.32,13.34,13.24,13.25,127236.0
2019-09-23 09:30:00,13.22,13.26,13.11,13.23,19956.0,13.22,13.26,13.11,13.23,19956.0
2019-09-23 10:00:00,13.22,13.22,13.1,13.19,16226.0,13.22,13.22,13.1,13.19,16226.0
2019-09-23 10:30:00,13.2,13.26,13.19,13.2,8127.0,13.2,13.26,13.19,13.2,8127.0
2019-09-23 11:00:00,13.21,13.27,13.21,13.27,11530.0,13.21,13.27,13.21,13.27,11530.0
2019-09-23 11:30:00,13.27,13.33,13.25,13.33,8800.0,13.27,13.33,13.25,13.33,8800.0
2019-09-23 12:00:00,13.32,13.38,13.29,13.38,10281.0,13.32,13.38,13.29,13.38,10281.0
2019-09-23 12:30:00,13.38,13.39,13.36,13.38,6899.0,13.38,13.39,13.36,13.38,6899.0
2019-09-23 13:00:00,13.38,13.44,13.37,13.44,13069.0,13.38,13.44,13.37,13.44,13069.0
2019-09-23 13:30:00,13.43,13.49,13.42,13.45,29436.0,13.43,13.49,13.42,13.45,29436.0
2019-09-23 14:00:00,13.45,13.45,13.41,13.43,6631.0,13.45,13.45,13.41,13.43,6631.0
2019-09-23 14:30:00,13.43,13.43,13.38,13.39,6195.0,13.43,13.43,13.38,13.39,6195.0
2019-09-23 15:00:00,13.4,13.44,13.39,13.42,12049.0,13.4,13.44,13.39,13.42,12049.0
2019-09-23 15:30:00,13.42,13.44,13.36,13.37,39067.0,13.42,13.44,13.36,13.37,39067.0
2019-09-24 09:30:00,13.37,13.46,13.33,13.4,8209.0,13.37,13.46,13.33,13.4,8209.0
2019-09-24 10:00:00,13.37,13.4,13.32,13.34,9663.0,13.37,13.4,13.32,13.34,9663.0
2019-09-24 10:30:00,13.33,13.35,13.23,13.29,12608.0,13.33,13.35,13.23,13.29,12608.0
2019-09-24 11:00:00,13.26,13.33,13.23,13.32,26825.0,13.26,13.33,13.23,13.32,26825.0
2019-09-24 11:30:00,13.32,13.35,13.2,13.25,19587.0,13.32,13.35,13.2,13.25,19587.0
2019-09-24 12:00:00,13.25,13.27,13.15,13.17,17106.0,13.25,13.27,13.15,13.17,17106.0
2019-09-24 12:30:00,13.18,13.23,13.15,13.15,19676.0,13.18,13.23,13.15,13.15,19676.0
2019-09-24 13:00:00,13.16,13.22,13.15,13.2,29762.0,13.16,13.22,13.15,13.2,29762.0
2019-09-24 13:30:00,13.21,13.28,13.2,13.25,18520.0,13.21,13.28,13.2,13.25,18520.0
2019-09-24 14:00:00,13.24,13.38,13.21,13.34,34339.0,13.24,13.38,13.21,13.34,34339.0
2019-09-24 14:30:00,13.34,13.35,13.29,13.34,19214.0,13.34,13.35,13.29,13.34,19214.0
2019-09-24 15:00:00,13.34,13.36,13.26,13.28,36326.0,13.34,13.36,13.26,13.28,36326.0
2019-09-24 15:30:00,13.28,13.35,13.27,13.34,107083.0,13.28,13.35,13.27,13.34,107083.0
2019-09-25 09:30:00,13.24,13.4,13.24,13.26,27237.0,13.24,13.4,13.24,13.26,27237.0
2019-09-25 10:00:00,13.24,13.24,13.17,13.2,18306.0,13.24,13.24,13.17,13.2,18306.0
2019-09-25 10:30:00,13.21,13.27,13.2,13.25,11599.0,13.21,13.27,13.2,13.25,11599.0
2019-09-25 11:00:00,13.26,13.37,13.25,13.28,15134.0,13.26,13.37,13.25,13.28,15134.0
2019-09-25 11:30:00,13.29,13.32,13.24,13.26,11192.0,13.29,13.32,13.24,13.26,11192.0
2019-09-25 12:00:00,13.26,13.32,13.26,13.32,18183.0,13.26,13.32,13.26,13.32,18183.0
2019-09-25 12:30:00,13.31,13.31,13.28,13.29,11648.0,13.31,13.31,13.28,13.29,11648.0
2019-09-25 13:00:00,13.29,13.36,13.29,13.36,8126.0,13.29,13.36,13.29,13.36,8126.0
2019-09-25 13:30:00,13.36,13.41,13.35,13.4,12625.0,13.36,13.41,13.35,13.4,12625.0
2019-09-25 14:00:00,13.41,13.46,13.4,13.46,15570.0,13.41,13.46,13.4,13.46,15570.0
2019-09-25 14:30:00,13.46,13.49,13.45,13.46,27209.0,13.46,13.49,13.45,13.46,27209.0
2019-09-25 15:00:00,13.46,13.5,13.46,13.46,23520.0,13.46,13.5,13.46,13.46,23520.0
2019-09-25 15:30:00,13.47,13.53,13.46,13.48,60295.0,13.47,13.53,13.46,13.48,60295.0
2019-09-26 09:30:00,13.53,13.53,13.4,13.41,11856.0,13.53,13.53,13.4,13.41,11856.0
2019-09-26 10:00:00,13.41,13.44,13.27,13.31,15950.0,13.41,13.44,13.27,13.31,15950.0
2019-09-26 10:30:00,13.33,13.39,13.3,13.33,48350.0,13.33,13.39,13.3,13.33,48350.0
2019-09-26 11:00:00,13.33,13.33,13.24,13.24,13328.0,13.33,13.33,13.24,13.24,13328.0
2019-09-26 11:30:00,13.25,13.3,13.24,13.28,13643.0,13.25,13.3,13.24,13.28,13643.0
2019-09-26 12:00:00,13.27,13.33,13.25,13.33,22742.0,13.27,13.33,13.25,13.33,22742.0
2019-09-26 12:30:00,13.31,13.35,13.31,13.34,6270.0,13.31,13.35,13.31,13.34,6270.0
2019-09-26 13:00:00,13.34,13.36,13.3,13.31,5932.0,13.34,13.36,13.3,13.31,5932.0
2019-09-26 13:30:00,13.31,13.4,13.31,13.4,27484.0,13.31,13.4,13.31,13.4,27484.0
2019-09-26 14:00:00,13.41,13.48,13.4,13.47,24252.0,13.41,13.48,13.4,13.47,24252.0
2019-09-26 14:30:00,13.46,13.52,13.46,13.46,14111.0,13.46,13.52,13.46,13.46,14111.0
2019-09-26 15:00:00,13.46,13.56,13.46,13.54,33445.0,13.46,13.56,13.46,13.54,33445.0
2019-09-26 15:30:00,13.54,13.56,13.47,13.48,134219.0,13.54,13.56,13.47,13.48,134219.0
2019-09-27 09:30:00,13.45,13.51,13.35,13.47,23475.0,13.45,13.51,13.35,13.47,23475.0
2019-09-27 10:00:00,13.46,13.53,13.42,13.5,14377.0,13.46,13.53,13.42,13.5,14377.0
2019-09-27 10:30:00,13.51,13.58,13.49,13.58,10477.0,13.51,13.58,13.49,13.58,10477.0
2019-09-27 11:00:00,13.58,13.59,13.5,13.53,13633.0,13.58,13.59,13.5,13.53,13633.0
2019-09-27 11:30:00,13.53,13.53,13.37,13.5,21284.0,13.53,13.53,13.37,13.5,21284.0
2019-09-27 12:00:00,13.48,13.5,13.44,13.46,11819.0,13.48,13.5,13.44,13.46,11819.0
2019-09-27 12:30:00,13.45,13.48,13.34,13.34,20515.0,13.45,13.48,13.34,13.34,20515.0
2019-09-27 13:00:00,13.34,13.4,13.31,13.4,16301.0,13.34,13.4,13.31,13.4,16301.0
2019-09-27 13:30:00,13.4,13.4,13.35,13.39,21924.0,13.4,13.4,13.35,13.39,21924.0
2019-09-27 14:00:00,13.4,13.4,13.32,13.33,17381.0,13.4,13.4,13.32,13.33,17381.0
2019-09-27 14:30:00,13.33,13.34,13.24,13.24,20032.0,13.33,13.34,13.24,13.24,20032.0
2019-09-27 15:00:00,13.24,13.32,13.2,13.29,35546.0,13.24,13.32,13.2,13.29,35546.0
2019-09-27 15:30:00,13.3,13.36,13.29,13.33,97401.0,13.3,13.36,13.29,13.33,97401.0
2019-09-30 09:30:00,13.43,13.43,13.3,13.34,18534.0,13.43,13.43,13.3,13.34,18534.0
2019-09-30 10:00:00,13.34,13.34,13.23,13.25,14997.0,13.34,13.34,13.23,13.25,14997.0
2019-09-30 10:30:00,13.26,13.32,13.23,13.32,12198.0,13.26,13.32,13.23,13.32,12198.0
2019-09-30 11:00:00,13.32,13.36,13.29,13.35,11078.0,13.32,13.36,13.29,13.35,11078.0
2019-09-30 11:30:00,13.36,13.38,13.33,13.37,9686.0,13.36,13.38,13.33,13.37,9686.0
2019-09-30 12:00:00,13.38,13.44,13.37,13.43,15372.0,13.38,13.44,13.37,13.43,15372.0
2019-09-30 12:30:00,13.44,13.44,13.35,13.36,21718.0,13.44,13.44,13.35,13.36,21718.0
2019-09-30 13:00:00,13.36,13.36,13.26,13.27,36473.0,13.36,13.36,13.26,13.27,36473.0
2019-09-30 13:30:00,13.26,13.32,13.26,13.32,17555.0,13.26,13.32,13.26,13.32,17555.0
2019-09-30 14:00:00,13.32,13.36,13.3,13.32,13816.0,13.32,13.36,13.3,13.32,13816.0
2019-09-30 14:30:00,13.33,13.34,13.3,13.32,10909.0,13.33,13.34,13.3,13.32,10909.0
2019-09-30 15:00:00,13.33,13.36,13.3,13.34,22007.0,13.33,13.36,13.3,13.34,22007.0
2019-09-30 15:30:00,13.34,13.34,13.1,13.12,229913.0,13.34,13.34,13.1,13.12,229913.0
2019-10-01 09:30:00,13.23,13.44,13.22,13.39,42942.0,13.23,13.44,13.22,13.39,42942.0
2019-10-01 10:00:00,13.39,13.41,13.29,13.35,15387.0,13.39,13.41,13.29,13.35,15387.0
2019-10-01 10:30:00,13.35,13.36,13.22,13.24,17050.0,13.35,13.36,13.22,13.24,17050.0
2019-10-01 11:00:00,13.22,13.35,13.22,13.34,45006.0,13.22,13.35,13.22,13.34,45006.0
2019-10-01 11:30:00,13.34,13.34,13.26,13.28,24128.0,13.34,13.34,13.26,13.28,24128.0
2019-10-01 12:00:00,13.29,13.37,13.28,13.33,69591.0,13.29,13.37,13.28,13.33,69591.0
2019-10-01 12:30:00,13.33,13.34,13.3,13.32,19857.0,13.33,13.34,13.3,13.32,19857.0
2019-10-01 13:00:00,13.31,13.33,13.12,13.13,40742.0,13.31,13.33,13.12,13.13,40742.0
2019-10-01 13:30:00,13.12,13.13,13.06,13.08,30745.0,13.12,13.13,13.06,13.08,30745.0
2019-10-01 14:00:00,13.07,13.13,13.06,13.09,27113.0,13.07,13.13,13.06,13.09,27113.0
2019-10-01 14:30:00,13.1,13.13,13.06,13.07,20840.0,13.1,13.13,13.06,13.07,20840.0
2019-10-01 15:00:00,13.07,13.13,13.07,13.11,22895.0,13.07,13.13,13.07,13.11,22895.0
2019-10-01 15:30:00,13.11,13.11,13.03,13.05,125378.0,13.11,13.11,13.03,13.05,125378.0
2019-10-02 09:30:00,13.03,13.08,12.92,13.05,31195.0,13.03,13.08,12.92,13.05,31195.0
2019-10-02 10:00:00,13.04,13.12,13.04,13.1,25898.0,13.04,13.12,13.04,13.1,25898.0
2019-10-02 10:30:00,13.1,13.1,13.03,13.08,56096.0,13.1,13.1,13.03,13.08,56096.0
2019-10-02 11:00:00,13.08,13.1,13.05,13.06,20922.0,13.08,13.1,13.05,13.06,20922.0
2019-10-02 11:30:00,13.06,13.09,13.03,13.08,15256.0,13.06,13.09,13.03,13.08,15256.0
2019-10-02 12:00:00,13.08,13.08,13.03,13.06,19931.0,13.08,13.08,13.03,13.06,19931.0
2019-10-02 12:30:00,13.06,13.06,12.97,12.98,24074.0,13.06,13.06,12.97,12.98,24074.0
2019-10-02 13:00:00,12.98,13.01,12.96,12.97,24793.0,12.98,13.01,12.96,12.97,24793.0
2019-10-02 13:30:00,12.97,13.0,12.95,12.96,21767.0,12.97,13.0,12.95,12.96,21767.0
2019-10-02 14:00:00,12.96,13.05,12.94,13.03,15727.0,12.96,13.05,12.94,13.03,15727.0
2019-10-02 14:30:00,13.04,13.09,13.02,13.09,47898.0,13.04,13.09,13.02,13.09,47898.0
2019-10-02 15:00:00,13.09,13.14,13.07,13.1,26312.0,13.09,13.14,13.07,13.1,26312.0
2019-10-02 15:30:00,13.09,13.1,12.97,13.01,125388.0,13.09,13.1,12.97,13.01,125388.0
2019-10-03 09:30:00,12.97,13.02,12.89,12.91,17092.0,12.97,13.02,12.89,12.91,17092.0
2019-10-03 10:00:00,12.88,12.88,12.65,12.7,32001.0,12.88,12.88,12.65,12.7,32001.0
2019-10-03 10:30:00,12.69,12.8,12.67,12.76,40219.0,12.69,12.8,12.67,12.76,40219.0
2019-10-03 11:00:00,12.78,12.92,12.78,12.84,13114.0,12.78,12.92,12.78,12.84,13114.0
2019-10-03 11:30:00,12.84,12.85,12.78,12.78,9632.0,12.84,12.85,12.78,12.78,9632.0
2019-10-03 12:00:00,12.77,12.83,12.76,12.83,12393.0,12.77,12.83,12.76,12.83,12393.0
2019-10-03 12:30:00,12.83,12.86,12.8,12.83,12038.0,12.83,12.86,12.8,12.83,12038.0
2019-10-03 13:00:00,12.84,12.84,12.81,12.83,9136.0,12.84,12.84,12.81,12.83,9136.0
2019-10-03 13:30:00,12.84,12.88,12.82,12.87,8125.0,12.84,12.88,12.82,12.87,8125.0
2019-10-03 14:00:00,12.87,12.9,12.85,12.88,7330.0,12.87,12.9,12.85,12.88,7330.0
2019-10-03 14:30:00,12.88,12.89,12.85,12.87,9598.0,12.88,12.89,12.85,12.87,9598.0
2019-10-03 15:00:00,12.87,12.87,12.8,12.82,14226.0,12.87,12.87,12.8,12.82,14226.0
2019-10-03 15:30:00,12.82,12.92,12.81,12.92,97501.0,12.82,12.92,12.81,12.92,97501.0
2019-10-04 09:30:00,12.97,13.03,12.94,13.02,16628.0,12.97,13.03,12.94,13.02,16628.0
2019-10-04 10:00:00,13.03,13.03,12.94,12.96,14116.0,13.03,13.03,12.94,12.96,14116.0
2019-10-04 10:30:00,12.95,12.96,12.9,12.94,20139.0,12.95,12.96,12.9,12.94,20139.0
2019-10-04 11:00:00,12.93,12.98,12.92,12.95,16393.0,12.93,12.98,12.92,12.95,16393.0
2019-10-04 11:30:00,12.95,12.97,12.94,12.96,13164.0,12.95,12.97,12.94,12.96,13164.0
2019-10-04 12:00:00,12.96,12.99,12.95,12.96,12412.0,12.96,12.99,12.95,12.96,12412.0
2019-10-04 12:30:00,12.96,12.97,12.93,12.96,12753.0,12.96,12.97,12.93,12.96,12753.0
2019-10-04 13:00:00,12.96,12.98,12.94,12.95,16907.0,12.96,12.98,12.94,12.95,16907.0
2019-10-04 13:30:00,12.96,12.98,12.94,12.95,16082.0,12.96,12.98,12.94,12.95,16082.0
2019-10-04 14:00:00,12.96,12.96,12.92,12.95,16226.0,12.96,12.96,12.92,12.95,16226.0
2019-10-04 14:30:00,12.95,12.99,12.94,12.97,12622.0,12.95,12.99,12.94,12.97,12622.0
2019-10-04 15:00:00,12.97,13.0,12.96,13.0,33360.0,12.97,13.0,12.96,13.0,33360.0
2019-10-04 15:30:00,13.0,13.07,12.99,13.07,66773.0,13.0,13.07,12.99,13.07,66773.0
2019-10-07 09:30:00,13.08,13.08,12.96,12.99,17499.0,13.08,13.08,12.96,12.99,17499.0
2019-10-07 10:00:00,13.0,13.04,12.97,13.04,14120.0,13.0,13.04,12.97,13.04,14120.0
2019-10-07 10:30:00,13.04,13.05,13.0,13.05,13600.0,13.04,13.05,13.0,13.05,13600.0
2019-10-07 11:00:00,13.03,13.08,12.97,12.98,20211.0,13.03,13.08,12.97,12.98,20211.0
2019-10-07 11:30:00,12.97,13.01,12.97,12.99,10877.0,12.97,13.01,12.97,12.99,10877.0
2019-10-07 12:00:00,12.99,13.0,12.92,12.93,13951.0,12.99,13.0,12.92,12.93,13951.0
2019-10-07 12:30:00,12.92,12.94,12.9,12.92,19151.0,12.92,12.94,12.9,12.92,19151.0
2019-10-07 13:00:00,12.93,12.94,12.88,12.91,12474.0,12.93,12.94,12.88,12.91,12474.0
2019-10-07 13:30:00,12.92,12.99,12.91,12.97,20400.0,12.92,12.99,12.91,12.97,20400.0
2019-10-07 14:00:00,12.97,12.98,12.93,12.93,8463.0,12.97,12.98,12.93,12.93,8463.0
2019-10-07 14:30:00,12.94,12.94,12.9,12.92,21590.0,12.94,12.94,12.9,12.92,21590.0
2019-10-07 15:00:00,12.93,12.93,12.87,12.88,20917.0,12.93,12.93,12.87,12.88,20917.0
2019-10-07 15:30:00,12.88,12.9,12.82,12.82,96377.0,12.88,12.9,12.82,12.82,96377.0
2019-10-08 09:30:00,12.7,12.85,12.53,12.55,14052.0,12.7,12.85,12.53,12.55,14052.0
2019-10-08 10:00:00,12.54,12.55,12.48,12.5,23482.0,12.54,12.55,12.48,12.5,23482.0
2019-10-08 10:30:00,12.5,12.6,12.47,12.6,19897.0,12.5,12.6,12.47,12.6,19897.0
2019-10-08 11:00:00,12.6,12.64,12.57,12.58,17752.0,12.6,12.64,12.57,12.58,17752.0
2019-10-08 11:30:00,12.58,12.6,12.55,12.59,18272.0,12.58,12.6,12.55,12.59,18272.0
2019-10-08 12:00:00,12.58,12.64,12.57,12.6,18427.0,12.58,12.64,12.57,12.6,18427.0
2019-10-08 12:30:00,12.59,12.72,12.59,12.66,20740.0,12.59,12.72,12.59,12.66,20740.0
2019-10-08 13:00:00,12.66,12.69,12.64,12.69,16288.0,12.66,12.69,12.64,12.69,16288.0
2019-10-08 13:30:00,12.68,12.69,12.66,12.67,26028.0,12.68,12.69,12.66,12.67,26028.0
2019-10-08 14:00:00,12.67,12.71,12.66,12.68,27369.0,12.67,12.71,12.66,12.68,27369.0
2019-10-08 14:30:00,12.69,12.73,12.64,12.65,47005.0,12.69,12.73,12.64,12.65,47005.0
2019-10-08 15:00:00,12.65,12.72,12.65,12.71,45792.0,12.65,12.72,12.65,12.71,45792.0
2019-10-08 15:30:00,12.71,12.74,12.6,12.63,137095.0,12.71,12.74,12.6,12.63,137095.0
2019-10-09 09:30:00,12.81,12.85,12.71,12.75,24144.0,12.81,12.85,12.71,12.75,24144.0
2019-10-09 10:00:00,12.79,12.92,12.79,12.88,33884.0,12.79,12.92,12.79,12.88,33884.0
2019-10-09 10:30:00,12.88,12.93,12.88,12.93,19938.0,12.88,12.93,12.88,12.93,19938.0
2019-10-09 11:00:00,12.93,12.93,12.81,12.84,42214.0,12.93,12.93,12.81,12.84,42214.0
2019-10-09 11:30:00,12.84,12.86,12.8,12.82,20736.0,12.84,12.86,12.8,12.82,20736.0
2019-10-09 12:00:00,12.82,12.84,12.81,12.82,5605.0,12.82,12.84,12.81,12.82,5605.0
2019-10-09 12:30:00,12.82,12.88,12.82,12.88,37297.0,12.82,12.88,12.82,12.88,37297.0
2019-10-09 13:00:00,12.89,12.89,12.81,12.82,10470.0,12.89,12.89,12.81,12.82,10470.0
2019-10-09 13:30:00,12.83,12.83,12.75,12.77,24215.0,12.83,12.83,12.75,12.77,24215.0
2019-10-09 14:00:00,12.78,12.82,12.76,12.82,6738.0,12.78,12.82,12.76,12.82,6738.0
2019-10-09 14:30:00,12.84,12.87,12.82,12.86,11684.0,12.84,12.87,12.82,12.86,11684.0
2019-10-09 15:00:00,12.86,12.88,12.83,12.87,12923.0,12.86,12.88,12.83,12.87,12923.0
2019-10-09 15:30:00,12.87,12.9,12.79,12.85,114197.0,12.87,12.9,12.79,12.85,114197.0
2019-10-10 09:30:00,12.9,13.03,12.85,13.01,14910.0,12.9,13.03,12.85,13.01,14910.0
2019-10-10 10:00:00,13.02,13.03,12.98,12.99,7511.0,13.02,13.03,12.98,12.99,7511.0
2019-10-10 10:30:00,13.0,13.07,12.99,13.07,14014.0,13.0,13.07,12.99,13.07,14014.0
2019-10-10 11:00:00,13.07,13.13,13.07,13.1,13981.0,13.07,13.13,13.07,13.1,13981.0
2019-10-10 11:30:00,13.1,13.14,13.09,13.1,12282.0,13.1,13.14,13.09,13.1,12282.0
2019-10-10 12:00:00,13.1,13.1,13.01,13.01,15619.0,13.1,13.1,13.01,13.01,15619.0
2019-10-10 12:30:00,13.02,13.03,12.98,13.0,8248.0,13.02,13.03,12.98,13.0,8248.0
2019-10-10 13:00:00,13.0,13.02,12.95,12.96,15153.0,13.0,13.02,12.95,12.96,15153.0
2019-10-10 13:30:00,12.95,12.99,12.92,12.97,13232.0,12.95,12.99,12.92,12.97,13232.0
2019-10-10 14:00:00,12.98,13.01,12.91,13.0,31895.0,12.98,13.01,12.91,13.0,31895.0
2019-10-10 14:30:00,13.0,13.01,12.96,13.01,16053.0,13.0,13.01,12.96,13.01,16053.0
2019-10-10 15:00:00,13.01,13.04,12.97,12.99,24458.0,13.01,13.04,12.97,12.99,24458.0
2019-10-10 15:30:00,13.0,13.03,12.98,12.98,113709.0,13.0,13.03,12.98,12.98,113709.0
2019-10-11 09:30:00,13.21,13.41,13.21,13.4,47487.0,13.21,13.41,13.21,13.4,47487.0
2019-10-11 10:00:00,13.4,13.42,13.36,13.4,40554.0,13.4,13.42,13.36,13.4,40554.0
2019-10-11 10:30:00,13.4,13.44,13.39,13.39,30284.0,13.4,13.44,13.39,13.39,30284.0
2019-10-11 11:00:00,13.38,13.39,13.33,13.36,12746.0,13.38,13.39,13.33,13.36,12746.0
2019-10-11 11:30:00,13.36,13.37,13.29,13.3,11181.0,13.36,13.37,13.29,13.3,11181.0
2019-10-11 12:00:00,13.31,13.34,13.27,13.33,9240.0,13.31,13.34,13.27,13.33,9240.0
2019-10-11 12:30:00,13.34,13.38,13.28,13.36,15146.0,13.34,13.38,13.28,13.36,15146.0
2019-10-11 13:00:00,13.35,13.39,13.32,13.37,9664.0,13.35,13.39,13.32,13.37,9664.0
2019-10-11 13:30:00,13.36,13.37,13.31,13.35,9650.0,13.36,13.37,13.31,13.35,9650.0
2019-10-11 14:00:00,13.34,13.36,13.33,13.35,15056.0,13.34,13.36,13.33,13.35,15056.0
2019-10-11 14:30:00,13.36,13.39,13.34,13.35,16798.0,13.36,13.39,13.34,13.35,16798.0
2019-10-11 15:00:00,13.35,13.37,13.32,13.37,25343.0,13.35,13.37,13.32,13.37,25343.0
2019-10-11 15:30:00,13.37,13.38,13.28,13.31,138200.0,13.37,13.38,13.28,13.31,138200.0
2019-10-14 09:30:00,13.27,13.4,13.23,13.23,8086.0,13.27,13.4,13.23,13.23,8086.0
2019-10-14 10:00:00,13.25,13.25,13.17,13.17,9146.0,13.25,13.25,13.17,13.17,9146.0
2019-10-14 10:30:00,13.18,13.19,13.16,13.16,6808.0,13.18,13.19,13.16,13.16,6808.0
2019-10-14 11:00:00,13.17,13.17,13.06,13.07,11184.0,13.17,13.17,13.06,13.07,11184.0
2019-10-14 11:30:00,13.07,13.1,13.07,13.09,4025.0,13.07,13.1,13.07,13.09,4025.0
2019-10-14 12:00:00,13.1,13.11,13.08,13.08,5478.0,13.1,13.11,13.08,13.08,5478.0
2019-10-14 12:30:00,13.07,13.08,13.04,13.04,4867.0,13.07,13.08,13.04,13.04,4867.0
2019-10-14 13:00:00,13.04,13.11,13.02,13.09,27848.0,13.04,13.11,13.02,13.09,27848.0
2019-10-14 13:30:00,13.08,13.11,13.06,13.1,7800.0,13.08,13.11,13.06,13.1,7800.0
2019-10-14 14:00:00,13.11,13.15,13.11,13.12,7574.0,13.11,13.15,13.11,13.12,7574.0
2019-10-14 14:30:00,13.12,13.13,13.1,13.1,12146.0,13.12,13.13,13.1,13.1,12146.0
2019-10-14 15:00:00,13.1,13.12,13.08,13.11,9210.0,13.1,13.12,13.08,13.11,9210.0
2019-10-14 15:30:00,13.11,13.12,13.08,13.1,40411.0,13.11,13.12,13.08,13.1,40411.0
2019-10-15 09:30:00,13.17,13.19,13.11,13.17,10643.0,13.17,13.19,13.11,13.17,10643.0
2019-10-15 10:00:00,13.19,13.33,13.18,13.32,13287.0,13.19,13.33,13.18,13.32,13287.0
2019-10-15 10:30:00,13.32,13.39,13.32,13.36,26569.0,13.32,13.39,13.32,13.36,26569.0
2019-10-15 11:00:00,13.36,13.38,13.3,13.33,13537.0,13.36,13.38,13.3,13.33,13537.0
2019-10-15 11:30:00,13.33,13.36,13.3,13.35,11125.0,13.33,13.36,13.3,13.35,11125.0
2019-10-15 12:00:00,13.36,13.38,13.35,13.36,9842.0,13.36,13.38,13.35,13.36,9842.0
2019-10-15 12:30:00,13.36,13.41,13.35,13.39,22088.0,13.36,13.41,13.35,13.39,22088.0
2019-10-15 13:00:00,13.38,13.39,13.37,13.38,6675.0,13.38,13.39,13.37,13.38,6675.0
2019-10-15 13:30:00,13.39,13.47,13.38,13.46,76695.0,13.39,13.47,13.38,13.46,76695.0
2019-10-15 14:00:00,13.45,13.46,13.4,13.42,12564.0,13.45,13.46,13.4,13.42,12564.0
2019-10-15 14:30:00,13.42,13.43,13.4,13.42,20297.0,13.42,13.43,13.4,13.42,20297.0
2019-10-15 15:00:00,13.41,13.47,13.4,13.44,25729.0,13.41,13.47,13.4,13.44,25729.0
2019-10-15 15:30:00,13.44,13.46,13.4,13.45,63299.0,13.44,13.46,13.4,13.45,63299.0
2019-10-16 09:30:00,13.39,13.57,13.39,13.48,37384.0,13.39,13.57,13.39,13.48,37384.0
2019-10-16 10:00:00,13.48,13.57,13.44,13.57,16425.0,13.48,13.57,13.44,13.57,16425.0
2019-10-16 10:30:00,13.54,13.55,13.49,13.52,13422.0,13.54,13.55,13.49,13.52,13422.0
2019-10-16 11:00:00,13.54,13.54,13.45,13.46,12281.0,13.54,13.54,13.45,13.46,12281.0
2019-10-16 11:30:00,13.47,13.53,13.43,13.53,74905.0,13.47,13.53,13.43,13.53,74905.0
2019-10-16 12:00:00,13.53,13.61,13.52,13.59,37280.0,13.53,13.61,13.52,13.59,37280.0
2019-10-16 12:30:00,13.59,13.6,13.54,13.54,38055.0,13.59,13.6,13.54,13.54,38055.0
2019-10-16 13:00:00,13.54,13.55,13.51,13.53,10936.0,13.54,13.55,13.51,13.53,10936.0
2019-10-16 13:30:00,13.53,13.54,13.5,13.52,25415.0,13.53,13.54,13.5,13.52,25415.0
2019-10-16 14:00:00,13.52,13.58,13.51,13.56,48180.0,13.52,13.58,13.51,13.56,48180.0
2019-10-16 14:30:00,13.56,13.65,13.53,13.6,166058.0,13.56,13.65,13.53,13.6,166058.0
2019-10-16 15:00:00,13.6,13.66,13.59,13.65,115776.0,13.6,13.66,13.59,13.65,115776.0
2019-10-16 15:30:00,13.65,13.77,13.64,13.75,254931.0,13.65,13.77,13.64,13.75,254931.0
2019-10-17 09:30:00,13.8,13.88,13.74,13.76,41432.0,13.8,13.88,13.74,13.76,41432.0
2019-10-17 10:00:00,13.76,13.8,13.73,13.77,25709.0,13.76,13.8,13.73,13.77,25709.0
2019-10-17 10:30:00,13.77,13.78,13.64,13.66,32562.0,13.77,13.78,13.64,13.66,32562.0
2019-10-17 11:00:00,13.66,13.66,13.57,13.58,25704.0,13.66,13.66,13.57,13.58,25704.0
2019-10-17 11:30:00,13.58,13.58,13.51,13.52,19814.0,13.58,13.58,13.51,13.52,19814.0
2019-10-17 12:00:00,13.51,13.56,13.5,13.54,22820.0,13.51,13.56,13.5,13.54,22820.0
2019-10-17 12:30:00,13.55,13.56,13.51,13.52,16171.0,13.55,13.56,13.51,13.52,16171.0
2019-10-17 13:00:00,13.52,13.55,13.49,13.52,19572.0,13.52,13.55,13.49,13.52,19572.0
2019-10-17 13:30:00,13.52,13.54,13.51,13.54,20276.0,13.52,13.54,13.51,13.54,20276.0
2019-10-17 14:00:00,13.54,13.54,13.53,13.54,13700.0,13.54,13.54,13.53,13.54,13700.0
2019-10-17 14:30:00,13.54,13.54,13.52,13.53,19151.0,13.54,13.54,13.52,13.53,19151.0
2019-10-17 15:00:00,13.53,13.56,13.52,13.55,31768.0,13.53,13.56,13.52,13.55,31768.0
2019-10-17 15:30:00,13.56,13.57,13.53,13.56,106418.0,13.56,13.57,13.53,13.56,106418.0
2019-10-18 09:30:00,13.49,13.66,13.46,13.63,49872.0,13.49,13.66,13.46,13.63,49872.0
2019-10-18 10:00:00,13.63,13.67,13.56,13.65,117766.0,13.63,13.67,13.56,13.65,117766.0
2019-10-18 10:30:00,13.65,13.68,13.45,13.57,158288.0,13.65,13.68,13.45,13.57,158288.0
2019-10-18 11:00:00,13.56,13.58,13.44,13.46,23151.0,13.56,13.58,13.44,13.46,23151.0
2019-10-18 11:30:00,13.45,13.45,13.27,13.28,25184.0,13.45,13.45,13.27,13.28,25184.0
2019-10-18 12:00:00,13.27,13.32,13.2,13.21,62198.0,13.27,13.32,13.2,13.21,62198.0
2019-10-18 12:30:00,13.21,13.35,13.21,13.35,25140.0,13.21,13.35,13.21,13.35,25140.0
2019-10-18 13:00:00,13.35,13.48,13.34,13.48,38111.0,13.35,13.48,13.34,13.48,38111.0
2019-10-18 13:30:00,13.48,13.54,13.43,13.48,30810.0,13.48,13.54,13.43,13.48,30810.0
2019-10-18 14:00:00,13.48,13.49,13.45,13.47,13510.0,13.48,13.49,13.45,13.47,13510.0
2019-10-18 14:30:00,13.47,13.5,13.37,13.4,22347.0,13.47,13.5,13.37,13.4,22347.0
2019-10-18 15:00:00,13.4,13.41,13.35,13.35,18349.0,13.4,13.41,13.35,13.35,18349.0
2019-10-18 15:30:00,13.35,13.4,13.33,13.36,82255.0,13.35,13.4,13.33,13.36,82255.0
2019-10-21 09:30:00,13.47,13.56,13.43,13.45,24401.0,13.47,13.56,13.43,13.45,24401.0
2019-10-21 10:00:00,13.45,13.48,13.38,13.43,15340.0,13.45,13.48,13.38,13.43,15340.0
2019-10-21 10:30:00,13.44,13.52,13.43,13.49,19503.0,13.44,13.52,13.43,13.49,19503.0
2019-10-21 11:00:00,13.48,13.52,13.48,13.51,12626.0,13.48,13.52,13.48,13.51,12626.0
2019-10-21 11:30:00,13.5,13.5,13.46,13.48,9654.0,13.5,13.5,13.46,13.48,9654.0
2019-10-21 12:00:00,13.47,13.55,13.46,13.54,12100.0,13.47,13.55,13.46,13.54,12100.0
2019-10-21 12:30:00,13.54,13.56,13.52,13.52,9079.0,13.54,13.56,13.52,13.52,9079.0
2019-10-21 13:00:00,13.52,13.52,13.47,13.48,7629.0,13.52,13.52,13.47,13.48,7629.0
2019-10-21 13:30:00,13.48,13.48,13.41,13.44,15027.0,13.48,13.48,13.41,13.44,15027.0
2019-10-21 14:00:00,13.44,13.48,13.44,13.45,11626.0,13.44,13.48,13.44,13.45,11626.0
2019-10-21 14:30:00,13.45,13.46,13.39,13.4,12455.0,13.45,13.46,13.39,13.4,12455.0
2019-10-21 15:00:00,13.41,13.42,13.39,13.41,17184.0,13.41,13.42,13.39,13.41,17184.0
2019-10-21 15:30:00,13.41,13.45,13.4,13.44,59589.0,13.41,13.45,13.4,13.44,59589.0
2019-10-22 09:30:00,13.49,13.61,12.99,13.59,28444.0,13.49,13.61,12.99,13.59,28444.0
2019-10-22 10:00:00,13.61,13.68,13.59,13.61,33616.0,13.61,13.68,13.59,13.61,33616.0
2019-10-22 10:30:00,13.63,13.67,13.61,13.63,16635.0,13.63,13.67,13.61,13.63,16635.0
2019-10-22 11:00:00,13.63,13.64,13.59,13.64,11451.0,13.63,13.64,13.59,13.64,11451.0
2019-10-22 11:30:00,13.65,13.68,13.58,13.59,22056.0,13.65,13.68,13.58,13.59,22056.0
2019-10-22 12:00:00,13.6,13.65,13.6,13.65,9300.0,13.6,13.65,13.6,13.65,9300.0
2019-10-22 12:30:00,13.64,13.66,13.6,13.61,11600.0,13.64,13.66,13.6,13.61,11600.0
2019-10-22 13:00:00,13.61,13.62,13.59,13.61,10250.0,13.61,13.62,13.59,13.61,10250.0
2019-10-22 13:30:00,13.62,13.65,13.6,13.65,9606.0,13.62,13.65,13.6,13.65,9606.0
2019-10-22 14:00:00,13.64,13.67,13.56,13.6,35082.0,13.64,13.67,13.56,13.6,35082.0
2019-10-22 14:30:00,13.6,13.61,13.55,13.56,12857.0,13.6,13.61,13.55,13.56,12857.0
2019-10-22 15:00:00,13.58,13.58,13.54,13.56,17839.0,13.58,13.58,13.54,13.56,17839.0
2019-10-22 15:30:00,13.56,13.57,13.49,13.54,84170.0,13.56,13.57,13.49,13.54,84170.0
2019-10-23 09:30:00,13.42,13.43,13.3,13.37,26316.0,13.42,13.43,13.3,13.37,26316.0
2019-10-23 10:00:00,13.36,13.36,13.27,13.33,16333.0,13.36,13.36,13.27,13.33,16333.0
2019-10-23 10:30:00,13.34,13.44,13.31,13.42,12831.0,13.34,13.44,13.31,13.42,12831.0
2019-10-23 11:00:00,13.41,13.42,13.35,13.38,12782.0,13.41,13.42,13.35,13.38,12782.0
2019-10-23 11:30:00,13.38,13.41,13.37,13.4,9964.0,13.38,13.41,13.37,13.4,9964.0
2019-10-23 12:00:00,13.39,13.39,13.29,13.3,23581.0,13.39,13.39,13.29,13.3,23581.0
2019-10-23 12:30:00,13.31,13.36,13.31,13.32,10155.0,13.31,13.36,13.31,13.32,10155.0
2019-10-23 13:00:00,13.32,13.33,13.27,13.28,7741.0,13.32,13.33,13.27,13.28,7741.0
2019-10-23 13:30:00,13.28,13.3,13.27,13.28,7884.0,13.28,13.3,13.27,13.28,7884.0
2019-10-23 14:00:00,13.27,13.28,13.17,13.19,30119.0,13.27,13.28,13.17,13.19,30119.0
2019-10-23 14:30:00,13.19,13.2,13.15,13.2,21849.0,13.19,13.2,13.15,13.2,21849.0
2019-10-23 15:00:00,13.2,13.21,13.18,13.19,14835.0,13.2,13.21,13.18,13.19,14835.0
2019-10-23 15:30:00,13.19,13.21,13.18,13.2,51040.0,13.19,13.21,13.18,13.2,51040.0
2019-10-24 09:30:00,13.31,13.34,13.16,13.16,21620.0,13.31,13.34,13.16,13.16,21620.0
2019-10-24 10:00:00,13.15,13.2,13.05,13.07,86569.0,13.15,13.2,13.05,13.07,86569.0
2019-10-24 10:30:00,13.07,13.13,13.07,13.11,12648.0,13.07,13.13,13.07,13.11,12648.0
2019-10-24 11:00:00,13.11,13.19,13.1,13.19,20199.0,13.11,13.19,13.1,13.19,20199.0
2019-10-24 11:30:00,13.18,13.22,13.17,13.21,19513.0,13.18,13.22,13.17,13.21,19513.0
2019-10-24 12:00:00,13.22,13.23,13.17,13.22,12712.0,13.22,13.23,13.17,13.22,12712.0
2019-10-24 12:30:00,13.22,13.29,13.22,13.27,9617.0,13.22,13.29,13.22,13.27,9617.0
2019-10-24 13:00:00,13.27,13.29,13.26,13.27,11781.0,13.27,13.29,13.26,13.27,11781.0
2019-10-24 13:30:00,13.27,13.32,13.26,13.29,25595.0,13.27,13.32,13.26,13.29,25595.0
2019-10-24 14:00:00,13.28,13.33,13.28,13.33,9342.0,13.28,13.33,13.28,13.33,9342.0
2019-10-24 14:30:00,13.33,13.4,13.33,13.4,43234.0,13.33,13.4,13.33,13.4,43234.0
2019-10-24 15:00:00,13.4,13.46,13.38,13.46,44950.0,13.4,13.46,13.38,13.46,44950.0
2019-10-24 15:30:00,13.46,13.47,13.43,13.46,102679.0,13.46,13.47,13.43,13.46,102679.0
2019-10-25 09:30:00,13.45,13.59,13.45,13.56,38565.0,13.45,13.59,13.45,13.56,38565.0
2019-10-25 10:00:00,13.54,13.61,13.53,13.61,15175.0,13.54,13.61,13.53,13.61,15175.0
2019-10-25 10:30:00,13.59,13.59,13.53,13.54,17215.0,13.59,13.59,13.53,13.54,17215.0
2019-10-25 11:00:00,13.56,13.61,13.55,13.6,10180.0,13.56,13.61,13.55,13.6,10180.0
2019-10-25 11:30:00,13.6,13.61,13.58,13.58,7050.0,13.6,13.61,13.58,13.58,7050.0
2019-10-25 12:00:00,13.57,13.59,13.56,13.59,18702.0,13.57,13.59,13.56,13.59,18702.0
2019-10-25 12:30:00,13.58,13.58,13.56,13.57,13496.0,13.58,13.58,13.56,13.57,13496.0
2019-10-25 13:00:00,13.57,13.6,13.57,13.58,9247.0,13.57,13.6,13.57,13.58,9247.0
2019-10-25 13:30:00,13.59,13.59,13.57,13.58,10996.0,13.59,13.59,13.57,13.58,10996.0
2019-10-25 14:00:00,13.58,13.59,13.56,13.57,11828.0,13.58,13.59,13.56,13.57,11828.0
2019-10-25 14:30:00,13.57,13.58,13.55,13.56,19761.0,13.57,13.58,13.55,13.56,19761.0
2019-10-25 15:00:00,13.56,13.59,13.56,13.59,9653.0,13.56,13.59,13.56,13.59,9653.0
2019-10-25 15:30:00,13.59,13.71,13.56,13.7,148876.0,13.59,13.71,13.56,13.7,148876.0
2019-10-28 09:30:00,13.8,14.01,13.8,14.0,89371.0,13.8,14.01,13.8,14.0,89371.0
2019-10-28 10:00:00,14.01,14.06,13.94,13.96,36633.0,14.01,14.06,13.94,13.96,36633.0
2019-10-28 10:30:00,13.96,14.0,13.94,13.95,33850.0,13.96,14.0,13.94,13.95,33850.0
2019-10-28 11:00:00,13.95,13.96,13.84,13.92,31058.0,13.95,13.96,13.84,13.92,31058.0
2019-10-28 11:30:00,13.91,13.94,13.9,13.92,32978.0,13.91,13.94,13.9,13.92,32978.0
2019-10-28 12:00:00,13.91,13.96,13.89,13.91,55478.0,13.91,13.96,13.89,13.91,55478.0
2019-10-28 12:30:00,13.92,13.93,13.87,13.91,15293.0,13.92,13.93,13.87,13.91,15293.0
2019-10-28 13:00:00,13.91,13.92,13.9,13.91,10050.0,13.91,13.92,13.9,13.91,10050.0
2019-10-28 13:30:00,13.9,13.91,13.86,13.88,25930.0,13.9,13.91,13.86,13.88,25930.0
2019-10-28 14:00:00,13.88,13.9,13.86,13.86,16015.0,13.88,13.9,13.86,13.86,16015.0
2019-10-28 14:30:00,13.87,13.88,13.84,13.87,33934.0,13.87,13.88,13.84,13.87,33934.0
2019-10-28 15:00:00,13.87,13.92,13.87,13.92,27963.0,13.87,13.92,13.87,13.92,27963.0
2019-10-28 15:30:00,13.92,13.92,13.83,13.84,100409.0,13.92,13.92,13.83,13.84,100409.0
2019-10-29 09:30:00,13.9,13.94,13.81,13.85,22566.0,13.9,13.94,13.81,13.85,22566.0
2019-10-29 10:00:00,13.84,13.84,13.76,13.76,15680.0,13.84,13.84,13.76,13.76,15680.0
2019-10-29 10:30:00,13.77,13.77,13.71,13.71,12331.0,13.77,13.77,13.71,13.71,12331.0
2019-10-29 11:00:00,13.72,13.73,13.65,13.69,13142.0,13.72,13.73,13.65,13.69,13142.0
2019-10-29 11:30:00,13.7,13.78,13.69,13.75,15458.0,13.7,13.78,13.69,13.75,15458.0
2019-10-29 12:00:00,13.73,13.78,13.73,13.75,12847.0,13.73,13.78,13.73,13.75,12847.0
2019-10-29 12:30:00,13.76,13.76,13.73,13.75,10066.0,13.76,13.76,13.73,13.75,10066.0
2019-10-29 13:00:00,13.75,13.79,13.74,13.79,7559.0,13.75,13.79,13.74,13.79,7559.0
2019-10-29 13:30:00,13.78,13.81,13.77,13.81,12298.0,13.78,13.81,13.77,13.81,12298.0
2019-10-29 14:00:00,13.8,13.84,13.79,13.83,12296.0,13.8,13.84,13.79,13.83,12296.0
2019-10-29 14:30:00,13.83,13.83,13.79,13.79,18832.0,13.83,13.83,13.79,13.79,18832.0
2019-10-29 15:00:00,13.78,13.82,13.78,13.79,17493.0,13.78,13.82,13.78,13.79,17493.0
2019-10-29 15:30:00,13.79,13.8,13.7,13.74,55440.0,13.79,13.8,13.7,13.74,55440.0
2019-10-30 09:30:00,13.75,13.76,13.56,13.64,46896.0,13.75,13.76,13.56,13.64,46896.0
2019-10-30 10:00:00,13.64,13.77,13.57,13.73,22243.0,13.64,13.77,13.57,13.73,22243.0
2019-10-30 10:30:00,13.73,13.78,13.71,13.71,11024.0,13.73,13.78,13.71,13.71,11024.0
2019-10-30 11:00:00,13.7,13.72,13.66,13.68,11895.0,13.7,13.72,13.66,13.68,11895.0
2019-10-30 11:30:00,13.68,13.72,13.64,13.7,20394.0,13.68,13.72,13.64,13.7,20394.0
2019-10-30 12:00:00,13.7,13.77,13.69,13.77,18110.0,13.7,13.77,13.69,13.77,18110.0
2019-10-30 12:30:00,13.77,13.78,13.72,13.75,22507.0,13.77,13.78,13.72,13.75,22507.0
2019-10-30 13:00:00,13.75,13.75,13.7,13.73,15448.0,13.75,13.75,13.7,13.73,15448.0
2019-10-30 13:30:00,13.73,13.74,13.71,13.72,11192.0,13.73,13.74,13.71,13.72,11192.0
2019-10-30 14:00:00,13.69,13.79,13.69,13.75,13184.0,13.69,13.79,13.69,13.75,13184.0
2019-10-30 14:30:00,13.74,13.81,13.71,13.78,27979.0,13.74,13.81,13.71,13.78,27979.0
2019-10-30 15:00:00,13.78,13.78,13.71,13.73,23804.0,13.78,13.78,13.71,13.73,23804.0
2019-10-30 15:30:00,13.73,13.75,13.7,13.73,57589.0,13.73,13.75,13.7,13.73,57589.0
2019-10-31 09:30:00,13.69,13.78,13.65,13.73,17086.0,13.69,13.78,13.65,13.73,17086.0
2019-10-31 10:00:00,13.72,13.79,13.66,13.67,28116.0,13.72,13.79,13.66,13.67,28116.0
2019-10-31 10:30:00,13.66,13.76,13.66,13.76,19049.0,13.66,13.76,13.66,13.76,19049.0
2019-10-31 11:00:00,13.75,13.77,13.72,13.74,11481.0,13.75,13.77,13.72,13.74,11481.0
2019-10-31 11:30:00,13.75,13.77,13.7,13.71,11893.0,13.75,13.77,13.7,13.71,11893.0
2019-10-31 12:00:00,13.72,13.72,13.64,13.69,10243.0,13.72,13.72,13.64,13.69,10243.0
2019-10-31 12:30:00,13.69,13.71,13.68,13.71,13830.0,13.69,13.71,13.68,13.71,13830.0
2019-10-31 13:00:00,13.71,13.75,13.7,13.73,11783.0,13.71,13.75,13.7,13.73,11783.0
2019-10-31 13:30:00,13.73,13.78,13.71,13.78,13992.0,13.73,13.78,13.71,13.78,13992.0
2019-10-31 14:00:00,13.77,13.78,13.74,13.77,20067.0,13.77,13.78,13.74,13.77,20067.0
2019-10-31 14:30:00,13.78,13.79,13.75,13.77,22610.0,13.78,13.79,13.75,13.77,22610.0
2019-10-31 15:00:00,13.76,13.81,13.76,13.79,21721.0,13.76,13.81,13.76,13.79,21721.0
2019-10-31 15:30:00,13.79,13.85,13.79,13.85,108434.0,13.79,13.85,13.79,13.85,108434.0
2019-11-01 09:30:00,13.94,14.01,13.79,13.87,55889.0,13.94,14.01,13.79,13.87,55889.0
2019-11-01 10:00:00,13.87,13.95,13.81,13.95,80084.0,13.87,13.95,13.81,13.95,80084.0
2019-11-01 10:30:00,13.94,13.96,13.89,13.96,17609.0,13.94,13.96,13.89,13.96,17609.0
2019-11-01 11:00:00,13.97,13.97,13.91,13.93,14662.0,13.97,13.97,13.91,13.93,14662.0
2019-11-01 11:30:00,13.94,13.97,13.93,13.96,13700.0,13.94,13.97,13.93,13.96,13700.0
2019-11-01 12:00:00,13.96,13.98,13.94,13.98,16688.0,13.96,13.98,13.94,13.98,16688.0
2019-11-01 12:30:00,13.98,14.07,13.97,14.04,61691.0,13.98,14.07,13.97,14.04,61691.0
2019-11-01 13:00:00,14.04,14.09,14.04,14.08,23377.0,14.04,14.09,14.04,14.08,23377.0
2019-11-01 13:30:00,14.08,14.1,13.98,13.99,63350.0,14.08,14.1,13.98,13.99,63350.0
2019-11-01 14:00:00,13.99,13.99,13.93,13.94,16350.0,13.99,13.99,13.93,13.94,16350.0
2019-11-01 14:30:00,13.95,13.97,13.9,13.92,22269.0,13.95,13.97,13.9,13.92,22269.0
2019-11-01 15:00:00,13.93,13.93,13.85,13.87,23339.0,13.93,13.93,13.85,13.87,23339.0
2019-11-01 15:30:00,13.87,13.95,13.85,13.94,78580.0,13.87,13.95,13.85,13.94,78580.0
2019-11-04 09:30:00,13.96,14.05,13.9,13.99,75632.0,13.96,14.05,13.9,13.99,75632.0
2019-11-04 10:00:00,13.98,13.98,13.9,13.91,32270.0,13.98,13.98,13.9,13.91,32270.0
2019-11-04 10:30:00,13.9,13.91,13.75,13.88,42180.0,13.9,13.91,13.75,13.88,42180.0
2019-11-04 11:00:00,13.89,14.04,13.88,14.03,54712.0,13.89,14.04,13.88,14.03,54712.0
2019-11-04 11:30:00,14.03,14.03,13.93,13.96,27219.0,14.03,14.03,13.93,13.96,27219.0
2019-11-04 12:00:00,13.95,13.98,13.88,13.89,43994.0,13.95,13.98,13.88,13.89,43994.0
2019-11-04 12:30:00,13.88,13.94,13.86,13.94,25208.0,13.88,13.94,13.86,13.94,25208.0
2019-11-04 13:00:00,13.94,13.95,13.91,13.94,67918.0,13.94,13.95,13.91,13.94,67918.0
2019-11-04 13:30:00,13.94,14.0,13.93,13.94,35744.0,13.94,14.0,13.93,13.94,35744.0
2019-11-04 14:00:00,13.94,13.96,13.92,13.94,19073.0,13.94,13.96,13.92,13.94,19073.0
2019-11-04 14:30:00,13.94,13.95,13.89,13.92,27417.0,13.94,13.95,13.89,13.92,27417.0
2019-11-04 15:00:00,13.93,14.0,13.92,14.0,102695.0,13.93,14.0,13.92,14.0,102695.0
2019-11-04 15:30:00,14.0,14.1,13.97,14.07,161078.0,14.0,14.1,13.97,14.07,161078.0
2019-11-05 09:30:00,13.4,14.83,13.2,14.82,231157.0,13.4,14.83,13.2,14.82,231157.0
2019-11-05 10:00:00,14.81,14.83,14.54,14.66,119746.0,14.81,14.83,14.54,14.66,119746.0
2019-11-05 10:30:00,14.68,14.75,14.48,14.53,73548.0,14.68,14.75,14.48,14.53,73548.0
2019-11-05 11:00:00,14.56,14.66,14.43,14.57,96788.0,14.56,14.66,14.43,14.57,96788.0
2019-11-05 11:30:00,14.57,14.61,14.42,14.51,60824.0,14.57,14.61,14.42,14.51,60824.0
2019-11-05 12:00:00,14.51,14.74,14.38,14.62,143921.0,14.51,14.74,14.38,14.62,143921.0
2019-11-05 12:30:00,14.61,14.75,14.59,14.72,70611.0,14.61,14.75,14.59,14.72,70611.0
2019-11-05 13:00:00,14.73,14.82,14.49,14.5,90285.0,14.73,14.82,14.49,14.5,90285.0
2019-11-05 13:30:00,14.5,14.52,14.4,14.48,39667.0,14.5,14.52,14.4,14.48,39667.0
2019-11-05 14:00:00,14.47,14.5,14.31,14.41,40327.0,14.47,14.5,14.31,14.41,40327.0
2019-11-05 14:30:00,14.42,14.48,14.37,14.44,39416.0,14.42,14.48,14.37,14.44,39416.0
2019-11-05 15:00:00,14.43,14.45,14.28,14.35,47711.0,14.43,14.45,14.28,14.35,47711.0
2019-11-05 15:30:00,14.34,14.36,14.22,14.25,142302.0,14.34,14.36,14.22,14.25,142302.0
2019-11-06 09:30:00,14.21,14.63,14.21,14.56,61856.0,14.21,14.63,14.21,14.56,61856.0
2019-11-06 10:00:00,14.56,14.57,14.31,14.31,11333.0,14.56,14.57,14.31,14.31,11333.0
2019-11-06 10:30:00,14.28,14.38,14.24,14.31,44611.0,14.28,14.38,14.24,14.31,44611.0
2019-11-06 11:00:00,14.32,14.36,14.26,14.35,18159.0,14.32,14.36,14.26,14.35,18159.0
2019-11-06 11:30:00,14.34,14.43,14.33,14.36,21026.0,14.34,14.43,14.33,14.36,21026.0
2019-11-06 12:00:00,14.35,14.4,14.27,14.29,31418.0,14.35,14.4,14.27,14.29,31418.0
2019-11-06 12:30:00,14.29,14.41,14.28,14.4,28534.0,14.29,14.41,14.28,14.4,28534.0
2019-11-06 13:00:00,14.41,14.48,14.4,14.4,27372.0,14.41,14.48,14.4,14.4,27372.0
2019-11-06 13:30:00,14.39,14.43,14.37,14.39,17140.0,14.39,14.43,14.37,14.39,17140.0
2019-11-06 14:00:00,14.4,14.46,14.36,14.46,47755.0,14.4,14.46,14.36,14.46,47755.0
2019-11-06 14:30:00,14.46,14.46,14.39,14.42,14245.0,14.46,14.46,14.39,14.42,14245.0
2019-11-06 15:00:00,14.41,14.45,14.37,14.38,25621.0,14.41,14.45,14.37,14.38,25621.0
2019-11-06 15:30:00,14.37,14.42,14.35,14.42,122039.0,14.37,14.42,14.35,14.42,122039.0
2019-11-07 09:30:00,14.57,14.58,14.31,14.34,47739.0,14.57,14.58,14.31,14.34,47739.0
2019-11-07 10:00:00,14.35,14.35,14.19,14.21,41941.0,14.35,14.35,14.19,14.21,41941.0
2019-11-07 10:30:00,14.2,14.22,14.12,14.15,30408.0,14.2,14.22,14.12,14.15,30408.0
2019-11-07 11:00:00,14.15,14.18,14.08,14.09,36255.0,14.15,14.18,14.08,14.09,36255.0
2019-11-07 11:30:00,14.08,14.15,14.02,14.15,29369.0,14.08,14.15,14.02,14.15,29369.0
2019-11-07 12:00:00,14.15,14.16,14.1,14.12,26470.0,14.15,14.16,14.1,14.12,26470.0
2019-11-07 12:30:00,14.12,14.12,14.06,14.11,22888.0,14.12,14.12,14.06,14.11,22888.0
2019-11-07 13:00:00,14.11,14.14,14.07,14.11,26383.0,14.11,14.14,14.07,14.11,26383.0
2019-11-07 13:30:00,14.11,14.12,14.09,14.1,21856.0,14.11,14.12,14.09,14.1,21856.0
2019-11-07 14:00:00,14.1,14.13,14.07,14.1,23377.0,14.1,14.13,14.07,14.1,23377.0
2019-11-07 14:30:00,14.1,14.12,14.01,14.02,35732.0,14.1,14.12,14.01,14.02,35732.0
2019-11-07 15:00:00,14.02,14.02,13.94,13.96,23211.0,14.02,14.02,13.94,13.96,23211.0
2019-11-07 15:30:00,13.95,14.09,13.94,14.09,100675.0,13.95,14.09,13.94,14.09,100675.0
2019-11-08 09:30:00,13.99,14.06,13.89,13.98,58148.0,13.99,14.06,13.89,13.98,58148.0
2019-11-08 10:00:00,14.0,14.02,13.93,14.02,11498.0,14.0,14.02,13.93,14.02,11498.0
2019-11-08 10:30:00,14.03,14.04,13.96,13.97,8905.0,14.03,14.04,13.96,13.97,8905.0
2019-11-08 11:00:00,13.97,13.99,13.89,13.93,13705.0,13.97,13.99,13.89,13.93,13705.0
2019-11-08 11:30:00,13.92,13.96,13.9,13.94,6279.0,13.92,13.96,13.9,13.94,6279.0
2019-11-08 12:00:00,13.94,13.95,13.88,13.89,6000.0,13.94,13.95,13.88,13.89,6000.0
2019-11-08 12:30:00,13.9,13.91,13.85,13.86,15785.0,13.9,13.91,13.85,13.86,15785.0
2019-11-08 13:00:00,13.86,13.89,13.83,13.88,10940.0,13.86,13.89,13.83,13.88,10940.0
2019-11-08 13:30:00,13.88,13.9,13.88,13.88,6502.0,13.88,13.9,13.88,13.88,6502.0
2019-11-08 14:00:00,13.88,13.91,13.88,13.9,10021.0,13.88,13.91,13.88,13.9,10021.0
2019-11-08 14:30:00,13.89,13.91,13.88,13.9,12699.0,13.89,13.91,13.88,13.9,12699.0
2019-11-08 15:00:00,13.9,13.95,13.89,13.92,16461.0,13.9,13.95,13.89,13.92,16461.0
2019-11-08 15:30:00,13.92,13.94,13.9,13.92,47631.0,13.92,13.94,13.9,13.92,47631.0
2019-11-11 09:30:00,13.78,13.83,13.7,13.76,38603.0,13.78,13.83,13.7,13.76,38603.0
2019-11-11 10:00:00,13.75,13.78,13.74,13.76,12488.0,13.75,13.78,13.74,13.76,12488.0
2019-11-11 10:30:00,13.78,13.8,13.75,13.76,15298.0,13.78,13.8,13.75,13.76,15298.0
2019-11-11 11:00:00,13.76,13.8,13.73,13.75,11754.0,13.76,13.8,13.73,13.75,11754.0
2019-11-11 11:30:00,13.75,13.76,13.72,13.73,16326.0,13.75,13.76,13.72,13.73,16326.0
2019-11-11 12:00:00,13.73,13.74,13.7,13.71,11792.0,13.73,13.74,13.7,13.71,11792.0
2019-11-11 12:30:00,13.71,13.71,13.66,13.69,13463.0,13.71,13.71,13.66,13.69,13463.0
2019-11-11 13:00:00,13.69,13.71,13.68,13.7,9286.0,13.69,13.71,13.68,13.7,9286.0
2019-11-11 13:30:00,13.7,13.71,13.67,13.7,31164.0,13.7,13.71,13.67,13.7,31164.0
2019-11-11 14:00:00,13.7,13.7,13.66,13.67,17950.0,13.7,13.7,13.66,13.67,17950.0
2019-11-11 14:30:00,13.67,13.68,13.64,13.66,32180.0,13.67,13.68,13.64,13.66,32180.0
2019-11-11 15:00:00,13.66,13.67,13.64,13.67,25449.0,13.66,13.67,13.64,13.67,25449.0
2019-11-11 15:30:00,13.67,13.7,13.66,13.7,91336.0,13.67,13.7,13.66,13.7,91336.0
2019-11-12 09:30:00,13.75,13.94,13.71,13.92,100677.0,13.75,13.94,13.71,13.92,100677.0
2019-11-12 10:00:00,13.92,14.09,13.92,14.02,36706.0,13.92,14.09,13.92,14.02,36706.0
2019-11-12 10:30:00,14.02,14.05,13.97,13.98,18753.0,14.02,14.05,13.97,13.98,18753.0
2019-11-12 11:00:00,13.98,14.01,13.92,13.93,18208.0,13.98,14.01,13.92,13.93,18208.0
2019-11-12 11:30:00,13.94,13.95,13.86,13.87,15269.0,13.94,13.95,13.86,13.87,15269.0
2019-11-12 12:00:00,13.87,13.95,13.85,13.9,14618.0,13.87,13.95,13.85,13.9,14618.0
2019-11-12 12:30:00,13.9,13.93,13.89,13.91,10286.0,13.9,13.93,13.89,13.91,10286.0
2019-11-12 13:00:00,13.91,13.91,13.83,13.84,6448.0,13.91,13.91,13.83,13.84,6448.0
2019-11-12 13:30:00,13.83,13.9,13.83,13.88,15776.0,13.83,13.9,13.83,13.88,15776.0
2019-11-12 14:00:00,13.87,13.88,13.82,13.83,16669.0,13.87,13.88,13.82,13.83,16669.0
2019-11-12 14:30:00,13.84,13.84,13.8,13.81,15913.0,13.84,13.84,13.8,13.81,15913.0
2019-11-12 15:00:00,13.82,13.88,13.81,13.87,22332.0,13.82,13.88,13.81,13.87,22332.0
2019-11-12 15:30:00,13.87,13.91,13.86,13.91,99770.0,13.87,13.91,13.86,13.91,99770.0
2019-11-13 09:30:00,13.77,13.82,13.7,13.71,13573.0,13.77,13.82,13.7,13.71,13573.0
2019-11-13 10:00:00,13.67,13.75,13.65,13.75,22136.0,13.67,13.75,13.65,13.75,22136.0
2019-11-13 10:30:00,13.75,13.85,13.75,13.84,21634.0,13.75,13.85,13.75,13.84,21634.0
2019-11-13 11:00:00,13.85,13.87,13.83,13.86,16570.0,13.85,13.87,13.83,13.86,16570.0
2019-11-13 11:30:00,13.83,13.89,13.82,13.86,13933.0,13.83,13.89,13.82,13.86,13933.0
2019-11-13 12:00:00,13.86,13.87,13.84,13.84,20106.0,13.86,13.87,13.84,13.84,20106.0
2019-11-13 12:30:00,13.85,13.86,13.82,13.84,30887.0,13.85,13.86,13.82,13.84,30887.0
2019-11-13 13:00:00,13.84,13.88,13.84,13.86,13923.0,13.84,13.88,13.84,13.86,13923.0
2019-11-13 13:30:00,13.86,13.88,13.8,13.82,22047.0,13.86,13.88,13.8,13.82,22047.0
2019-11-13 14:00:00,13.82,13.83,13.8,13.83,26818.0,13.82,13.83,13.8,13.83,26818.0
2019-11-13 14:30:00,13.83,13.87,13.83,13.86,22004.0,13.83,13.87,13.83,13.86,22004.0
2019-11-13 15:00:00,13.87,13.91,13.87,13.91,27247.0,13.87,13.91,13.87,13.91,27247.0
2019-11-13 15:30:00,13.91,13.92,13.88,13.88,140657.0,13.91,13.92,13.88,13.88,140657.0
2019-11-14 09:30:00,13.86,13.86,13.66,13.66,68524.0,13.86,13.86,13.66,13.66,68524.0
2019-11-14 10:00:00,13.64,13.76,13.62,13.68,29019.0,13.64,13.76,13.62,13.68,29019.0
2019-11-14 10:30:00,13.69,13.74,13.67,13.68,27423.0,13.69,13.74,13.67,13.68,27423.0
2019-11-14 11:00:00,13.68,13.71,13.65,13.7,17802.0,13.68,13.71,13.65,13.7,17802.0
2019-11-14 11:30:00,13.7,13.71,13.64,13.65,12799.0,13.7,13.71,13.64,13.65,12799.0
2019-11-14 12:00:00,13.65,13.67,13.62,13.66,17856.0,13.65,13.67,13.62,13.66,17856.0
2019-11-14 12:30:00,13.66,13.67,13.64,13.64,9500.0,13.66,13.67,13.64,13.64,9500.0
2019-11-14 13:00:00,13.65,13.66,13.64,13.65,8110.0,13.65,13.66,13.64,13.65,8110.0
2019-11-14 13:30:00,13.65,13.73,13.64,13.69,21681.0,13.65,13.73,13.64,13.69,21681.0
2019-11-14 14:00:00,13.69,13.69,13.64,13.65,18646.0,13.69,13.69,13.64,13.65,18646.0
2019-11-14 14:30:00,13.65,13.65,13.6,13.62,108108.0,13.65,13.65,13.6,13.62,108108.0
2019-11-14 15:00:00,13.62,13.63,13.56,13.56,23149.0,13.62,13.63,13.56,13.56,23149.0
2019-11-14 15:30:00,13.56,13.6,13.51,13.51,92695.0,13.56,13.6,13.51,13.51,92695.0
2019-11-15 09:30:00,13.68,13.8,13.67,13.69,41840.0,13.68,13.8,13.67,13.69,41840.0
2019-11-15 10:00:00,13.68,13.69,13.56,13.57,10445.0,13.68,13.69,13.56,13.57,10445.0
2019-11-15 10:30:00,13.57,13.62,13.54,13.6,15004.0,13.57,13.62,13.54,13.6,15004.0
2019-11-15 11:00:00,13.6,13.62,13.56,13.61,23195.0,13.6,13.62,13.56,13.61,23195.0
2019-11-15 11:30:00,13.63,13.66,13.62,13.62,9863.0,13.63,13.66,13.62,13.62,9863.0
2019-11-15 12:00:00,13.62,13.63,13.6,13.62,9529.0,13.62,13.63,13.6,13.62,9529.0
2019-11-15 12:30:00,13.63,13.63,13.6,13.62,10979.0,13.63,13.63,13.6,13.62,10979.0
2019-11-15 13:00:00,13.63,13.63,13.59,13.6,12215.0,13.63,13.63,13.59,13.6,12215.0
2019-11-15 13:30:00,13.6,13.65,13.59,13.62,30496.0,13.6,13.65,13.59,13.62,30496.0
2019-11-15 14:00:00,13.63,13.79,13.62,13.79,68471.0,13.63,13.79,13.62,13.79,68471.0
2019-11-15 14:30:00,13.78,13.81,13.75,13.81,59631.0,13.78,13.81,13.75,13.81,59631.0
2019-11-15 15:00:00,13.81,13.85,13.8,13.85,88970.0,13.81,13.85,13.8,13.85,88970.0
2019-11-15 15:30:00,13.85,13.86,13.79,13.83,145739.0,13.85,13.86,13.79,13.83,145739.0
2019-11-18 09:30:00,13.84,13.84,13.64,13.64,19030.0,13.84,13.84,13.64,13.64,19030.0
2019-11-18 10:00:00,13.64,13.68,13.6,13.65,10929.0,13.64,13.68,13.6,13.65,10929.0
2019-11-18 10:30:00,13.65,13.66,13.62,13.63,9270.0,13.65,13.66,13.62,13.63,9270.0
2019-11-18 11:00:00,13.64,13.73,13.64,13.71,18192.0,13.64,13.73,13.64,13.71,18192.0
2019-11-18 11:30:00,13.71,13.76,13.71,13.74,12970.0,13.71,13.76,13.71,13.74,12970.0
2019-11-18 12:00:00,13.74,13.75,13.71,13.72,11206.0,13.74,13.75,13.71,13.72,11206.0
2019-11-18 12:30:00,13.72,13.73,13.67,13.69,42153.0,13.72,13.73,13.67,13.69,42153.0
2019-11-18 13:00:00,13.7,13.7,13.67,13.68,5856.0,13.7,13.7,13.67,13.68,5856.0
2019-11-18 13:30:00,13.68,13.73,13.68,13.69,11751.0,13.68,13.73,13.68,13.69,11751.0
2019-11-18 14:00:00,13.69,13.69,13.62,13.63,13303.0,13.69,13.69,13.62,13.63,13303.0
2019-11-18 14:30:00,13.62,13.65,13.61,13.63,18172.0,13.62,13.65,13.61,13.63,18172.0
2019-11-18 15:00:00,13.63,13.67,13.62,13.62,19041.0,13.63,13.67,13.62,13.62,19041.0
2019-11-18 15:30:00,13.62,13.62,13.55,13.61,73541.0,13.62,13.62,13.55,13.61,73541.0
2019-11-19 09:30:00,13.61,13.7,13.46,13.47,13714.0,13.61,13.7,13.46,13.47,13714.0
2019-11-19 10:00:00,13.46,13.48,13.4,13.46,15096.0,13.46,13.48,13.4,13.46,15096.0
2019-11-19 10:30:00,13.47,13.47,13.41,13.41,12867.0,13.47,13.47,13.41,13.41,12867.0
2019-11-19 11:00:00,13.41,13.42,13.37,13.42,17471.0,13.41,13.42,13.37,13.42,17471.0
2019-11-19 11:30:00,13.42,13.51,13.42,13.51,12978.0,13.42,13.51,13.42,13.51,12978.0
2019-11-19 12:00:00,13.5,13.5,13.47,13.48,11772.0,13.5,13.5,13.47,13.48,11772.0
2019-11-19 12:30:00,13.48,13.49,13.47,13.47,9930.0,13.48,13.49,13.47,13.47,9930.0
2019-11-19 13:00:00,13.48,13.48,13.42,13.44,17617.0,13.48,13.48,13.42,13.44,17617.0
2019-11-19 13:30:00,13.44,13.48,13.43,13.46,12292.0,13.44,13.48,13.43,13.46,12292.0
2019-11-19 14:00:00,13.47,13.48,13.42,13.43,13469.0,13.47,13.48,13.42,13.43,13469.0
2019-11-19 14:30:00,13.43,13.43,13.37,13.38,23178.0,13.43,13.43,13.37,13.38,23178.0
2019-11-19 15:00:00,13.38,13.39,13.34,13.36,35807.0,13.38,13.39,13.34,13.36,35807.0
2019-11-19 15:30:00,13.36,13.36,13.28,13.28,92367.0,13.36,13.36,13.28,13.28,92367.0
2019-11-20 09:30:00,13.22,13.32,13.12,13.3,28746.0,13.22,13.32,13.12,13.3,28746.0
2019-11-20 10:00:00,13.31,13.4,13.3,13.36,33214.0,13.31,13.4,13.3,13.36,33214.0
2019-11-20 10:30:00,13.37,13.42,13.35,13.38,17197.0,13.37,13.42,13.35,13.38,17197.0
2019-11-20 11:00:00,13.39,13.41,13.36,13.38,11501.0,13.39,13.41,13.36,13.38,11501.0
2019-11-20 11:30:00,13.37,13.43,13.35,13.36,36098.0,13.37,13.43,13.35,13.36,36098.0
2019-11-20 12:00:00,13.36,13.39,13.34,13.39,19516.0,13.36,13.39,13.34,13.39,19516.0
2019-11-20 12:30:00,13.38,13.41,13.29,13.31,19167.0,13.38,13.41,13.29,13.31,19167.0
2019-11-20 13:00:00,13.32,13.32,13.17,13.23,21031.0,13.32,13.32,13.17,13.23,21031.0
2019-11-20 13:30:00,13.23,13.31,13.21,13.29,17743.0,13.23,13.31,13.21,13.29,17743.0
2019-11-20 14:00:00,13.3,13.31,13.25,13.27,20813.0,13.3,13.31,13.25,13.27,20813.0
2019-11-20 14:30:00,13.28,13.32,13.28,13.3,12615.0,13.28,13.32,13.28,13.3,12615.0
2019-11-20 15:00:00,13.31,13.32,13.28,13.31,16127.0,13.31,13.32,13.28,13.31,16127.0
2019-11-20 15:30:00,13.3,13.3,13.2,13.27,95697.0,13.3,13.3,13.2,13.27,95697.0
2019-11-21 09:30:00,13.23,13.23,13.1,13.1,12376.0,13.23,13.23,13.1,13.1,12376.0
2019-11-21 10:00:00,13.1,13.15,13.06,13.09,9380.0,13.1,13.15,13.06,13.09,9380.0
2019-11-21 10:30:00,13.09,13.2,13.07,13.2,19139.0,13.09,13.2,13.07,13.2,19139.0
2019-11-21 11:00:00,13.2,13.22,13.12,13.16,15205.0,13.2,13.22,13.12,13.16,15205.0
2019-11-21 11:30:00,13.15,13.16,13.11,13.12,10870.0,13.15,13.16,13.11,13.12,10870.0
2019-11-21 12:00:00,13.12,13.13,13.09,13.1,17016.0,13.12,13.13,13.09,13.1,17016.0
2019-11-21 12:30:00,13.11,13.16,13.1,13.15,8279.0,13.11,13.16,13.1,13.15,8279.0
2019-11-21 13:00:00,13.16,13.2,13.16,13.2,11949.0,13.16,13.2,13.16,13.2,11949.0
2019-11-21 13:30:00,13.2,13.24,13.16,13.18,19084.0,13.2,13.24,13.16,13.18,19084.0
2019-11-21 14:00:00,13.19,13.22,13.16,13.17,12665.0,13.19,13.22,13.16,13.17,12665.0
2019-11-21 14:30:00,13.17,13.2,13.16,13.2,12672.0,13.17,13.2,13.16,13.2,12672.0
2019-11-21 15:00:00,13.19,13.21,13.16,13.21,19883.0,13.19,13.21,13.16,13.21,19883.0
2019-11-21 15:30:00,13.21,13.25,13.15,13.21,90556.0,13.21,13.25,13.15,13.21,90556.0
2019-11-22 09:30:00,13.28,13.28,13.14,13.15,17610.0,13.28,13.28,13.14,13.15,17610.0
2019-11-22 10:00:00,13.15,13.17,12.98,13.02,20034.0,13.15,13.17,12.98,13.02,20034.0
2019-11-22 10:30:00,13.0,13.1,12.98,13.04,29759.0,13.0,13.1,12.98,13.04,29759.0
2019-11-22 11:00:00,13.04,13.08,13.02,13.08,17473.0,13.04,13.08,13.02,13.08,17473.0
2019-11-22 11:30:00,13.08,13.16,13.07,13.13,35599.0,13.08,13.16,13.07,13.13,35599.0
2019-11-22 12:00:00,13.14,13.16,13.14,13.15,9366.0,13.14,13.16,13.14,13.15,9366.0
2019-11-22 12:30:00,13.14,13.14,13.11,13.13,7432.0,13.14,13.14,13.11,13.13,7432.0
2019-11-22 13:00:00,13.13,13.16,13.11,13.16,12550.0,13.13,13.16,13.11,13.16,12550.0
2019-11-22 13:30:00,13.16,13.19,13.15,13.18,20020.0,13.16,13.19,13.15,13.18,20020.0
2019-11-22 14:00:00,13.17,13.17,13.15,13.17,13235.0,13.17,13.17,13.15,13.17,13235.0
2019-11-22 14:30:00,13.17,13.2,13.16,13.18,8768.0,13.17,13.2,13.16,13.18,8768.0
2019-11-22 15:00:00,13.18,13.23,13.18,13.23,20421.0,13.18,13.23,13.18,13.23,20421.0
2019-11-22 15:30:00,13.23,13.25,13.18,13.19,91251.0,13.23,13.25,13.18,13.19,91251.0
2019-11-25 09:30:00,13.22,13.44,13.22,13.44,21754.0,13.22,13.44,13.22,13.44,21754.0
2019-11-25 10:00:00,13.42,13.46,13.34,13.37,22597.0,13.42,13.46,13.34,13.37,22597.0
2019-11-25 10:30:00,13.37,13.41,13.37,13.39,17064.0,13.37,13.41,13.37,13.39,17064.0
2019-11-25 11:00:00,13.38,13.42,13.38,13.39,13776.0,13.38,13.42,13.38,13.39,13776.0
2019-11-25 11:30:00,13.38,13.39,13.34,13.38,12240.0,13.38,13.39,13.34,13.38,12240.0
2019-11-25 12:00:00,13.38,13.4,13.35,13.35,8829.0,13.38,13.4,13.35,13.35,8829.0
2019-11-25 12:30:00,13.36,13.42,13.35,13.41,11648.0,13.36,13.42,13.35,13.41,11648.0
2019-11-25 13:00:00,13.42,13.42,13.33,13.35,24634.0,13.42,13.42,13.33,13.35,24634.0
2019-11-25 13:30:00,13.35,13.38,13.34,13.37,8790.0,13.35,13.38,13.34,13.37,8790.0
2019-11-25 14:00:00,13.37,13.39,13.36,13.38,19702.0,13.37,13.39,13.36,13.38,19702.0
2019-11-25 14:30:00,13.38,13.39,13.35,13.37,21074.0,13.38,13.39,13.35,13.37,21074.0
2019-11-25 15:00:00,13.37,13.37,13.31,13.35,18028.0,13.37,13.37,13.31,13.35,18028.0
2019-11-25 15:30:00,13.35,13.35,13.3,13.31,62040.0,13.35,13.35,13.3,13.31,62040.0
2019-11-26 09:30:00,13.3,13.42,13.28,13.42,22934.0,13.3,13.42,13.28,13.42,22934.0
2019-11-26 10:00:00,13.42,13.43,13.3,13.36,15930.0,13.42,13.43,13.3,13.36,15930.0
2019-11-26 10:30:00,13.35,13.36,13.3,13.33,5907.0,13.35,13.36,13.3,13.33,5907.0
2019-11-26 11:00:00,13.33,13.37,13.24,13.24,7486.0,13.33,13.37,13.24,13.24,7486.0
2019-11-26 11:30:00,13.23,13.27,13.22,13.26,10707.0,13.23,13.27,13.22,13.26,10707.0
2019-11-26 12:00:00,13.25,13.27,13.24,13.25,11511.0,13.25,13.27,13.24,13.25,11511.0
2019-11-26 12:30:00,13.25,13.26,13.24,13.24,10367.0,13.25,13.26,13.24,13.24,10367.0
2019-11-26 13:00:00,13.24,13.25,13.21,13.23,9870.0,13.24,13.25,13.21,13.23,9870.0
2019-11-26 13:30:00,13.24,13.26,13.23,13.25,19289.0,13.24,13.26,13.23,13.25,19289.0
2019-11-26 14:00:00,13.26,13.26,13.19,13.19,13631.0,13.26,13.26,13.19,13.19,13631.0
2019-11-26 14:30:00,13.19,13.21,13.19,13.2,13464.0,13.19,13.21,13.19,13.2,13464.0
2019-11-26 15:00:00,13.21,13.21,13.13,13.17,27247.0,13.21,13.21,13.13,13.17,27247.0
2019-11-26 15:30:00,13.17,13.2,13.11,13.18,136179.0,13.17,13.2,13.11,13.18,136179.0
2019-11-27 09:30:00,13.24,13.36,13.24,13.34,12473.0,13.24,13.36,13.24,13.34,12473.0
2019-11-27 10:00:00,13.35,13.35,13.29,13.32,14218.0,13.35,13.35,13.29,13.32,14218.0
2019-11-27 10:30:00,13.32,13.32,13.24,13.3,9050.0,13.32,13.32,13.24,13.3,9050.0
2019-11-27 11:00:00,13.29,13.3,13.25,13.27,5484.0,13.29,13.3,13.25,13.27,5484.0
2019-11-27 11:30:00,13.26,13.28,13.25,13.28,6748.0,13.26,13.28,13.25,13.28,6748.0
2019-11-27 12:00:00,13.28,13.33,13.28,13.31,7455.0,13.28,13.33,13.28,13.31,7455.0
2019-11-27 12:30:00,13.3,13.3,13.26,13.27,10365.0,13.3,13.3,13.26,13.27,10365.0
2019-11-27 13:00:00,13.27,13.28,13.26,13.27,9377.0,13.27,13.28,13.26,13.27,9377.0
2019-11-27 13:30:00,13.28,13.28,13.24,13.26,7099.0,13.28,13.28,13.24,13.26,7099.0
2019-11-27 14:00:00,13.25,13.25,13.23,13.24,5065.0,13.25,13.25,13.23,13.24,5065.0
2019-11-27 14:30:00,13.24,13.27,13.24,13.25,7489.0,13.24,13.27,13.24,13.25,7489.0
2019-11-27 15:00:00,13.24,13.26,13.23,13.24,9019.0,13.24,13.26,13.23,13.24,9019.0
2019-11-27 15:30:00,13.24,13.28,13.22,13.26,36884.0,13.24,13.28,13.22,13.26,36884.0
2019-11-29 09:30:00,13.17,13.21,13.12,13.12,8437.0,13.17,13.21,13.12,13.12,8437.0
2019-11-29 10:00:00,13.13,13.15,13.1,13.12,6071.0,13.13,13.15,13.1,13.12,6071.0
2019-11-29 10:30:00,13.12,13.14,13.1,13.11,3032.0,13.12,13.14,13.1,13.11,3032.0
2019-11-29 11:00:00,13.11,13.14,13.02,13.14,20600.0,13.11,13.14,13.02,13.14,20600.0
2019-11-29 11:30:00,13.14,13.16,13.09,13.1,13647.0,13.14,13.16,13.09,13.1,13647.0
2019-11-29 12:00:00,13.11,13.14,13.08,13.1,8168.0,13.11,13.14,13.08,13.1,8168.0
2019-11-29 12:30:00,13.09,13.11,13.03,13.04,26732.0,13.09,13.11,13.03,13.04,26732.0
2019-12-02 09:30:00,13.06,13.11,13.0,13.01,29536.0,13.06,13.11,13.0,13.01,29536.0
2019-12-02 10:00:00,13.01,13.01,12.89,12.95,37707.0,13.01,13.01,12.89,12.95,37707.0
2019-12-02 10:30:00,12.96,12.99,12.91,12.96,20855.0,12.96,12.99,12.91,12.96,20855.0
2019-12-02 11:00:00,12.96,12.99,12.93,12.99,9965.0,12.96,12.99,12.93,12.99,9965.0
2019-12-02 11:30:00,12.98,13.0,12.94,12.99,10055.0,12.98,13.0,12.94,12.99,10055.0
2019-12-02 12:00:00,12.98,13.01,12.95,12.95,9691.0,12.98,13.01,12.95,12.95,9691.0
2019-12-02 12:30:00,12.96,12.97,12.95,12.97,5206.0,12.96,12.97,12.95,12.97,5206.0
2019-12-02 13:00:00,12.97,13.0,12.97,12.99,19639.0,12.97,13.0,12.97,12.99,19639.0
2019-12-02 13:30:00,13.0,13.0,12.92,12.94,17992.0,13.0,13.0,12.92,12.94,17992.0
2019-12-02 14:00:00,12.94,12.95,12.91,12.92,10418.0,12.94,12.95,12.91,12.92,10418.0
2019-12-02 14:30:00,12.91,12.95,12.9,12.91,22162.0,12.91,12.95,12.9,12.91,22162.0
2019-12-02 15:00:00,12.91,12.92,12.89,12.92,23203.0,12.91,12.92,12.89,12.92,23203.0
2019-12-02 15:30:00,12.92,12.93,12.87,12.88,99361.0,12.92,12.93,12.87,12.88,99361.0
2019-12-03 09:30:00,12.69,12.77,12.59,12.63,25131.0,12.69,12.77,12.59,12.63,25131.0
2019-12-03 10:00:00,12.63,12.63,12.51,12.52,34819.0,12.63,12.63,12.51,12.52,34819.0
2019-12-03 10:30:00,12.51,12.55,12.46,12.51,24901.0,12.51,12.55,12.46,12.51,24901.0
2019-12-03 11:00:00,12.5,12.55,12.5,12.53,27327.0,12.5,12.55,12.5,12.53,27327.0
2019-12-03 11:30:00,12.53,12.55,12.5,12.5,27780.0,12.53,12.55,12.5,12.5,27780.0
2019-12-03 12:00:00,12.5,12.55,12.47,12.54,22353.0,12.5,12.55,12.47,12.54,22353.0
2019-12-03 12:30:00,12.54,12.55,12.45,12.5,27131.0,12.54,12.55,12.45,12.5,27131.0
2019-12-03 13:00:00,12.5,12.55,12.5,12.53,24959.0,12.5,12.55,12.5,12.53,24959.0
2019-12-03 13:30:00,12.53,12.61,12.52,12.53,51637.0,12.53,12.61,12.52,12.53,51637.0
2019-12-03 14:00:00,12.53,12.55,12.52,12.54,10180.0,12.53,12.55,12.52,12.54,10180.0
2019-12-03 14:30:00,12.53,12.58,12.52,12.55,14726.0,12.53,12.58,12.52,12.55,14726.0
2019-12-03 15:00:00,12.55,12.55,12.51,12.54,26537.0,12.55,12.55,12.51,12.54,26537.0
2019-12-03 15:30:00,12.54,12.58,12.52,12.57,107811.0,12.54,12.58,12.52,12.57,107811.0
2019-12-04 09:30:00,12.55,12.92,12.55,12.9,61064.0,12.55,12.92,12.55,12.9,61064.0
2019-12-04 10:00:00,12.87,12.89,12.76,12.82,15425.0,12.87,12.89,12.76,12.82,15425.0
2019-12-04 10:30:00,12.81,12.82,12.74,12.74,13008.0,12.81,12.82,12.74,12.74,13008.0
2019-12-04 11:00:00,12.74,12.76,12.7,12.72,9103.0,12.74,12.76,12.7,12.72,9103.0
2019-12-04 11:30:00,12.71,12.75,12.7,12.73,11913.0,12.71,12.75,12.7,12.73,11913.0
2019-12-04 12:00:00,12.74,12.76,12.73,12.74,7284.0,12.74,12.76,12.73,12.74,7284.0
2019-12-04 12:30:00,12.75,12.82,12.74,12.82,5954.0,12.75,12.82,12.74,12.82,5954.0
2019-12-04 13:00:00,12.82,12.84,12.8,12.82,8284.0,12.82,12.84,12.8,12.82,8284.0
2019-12-04 13:30:00,12.82,12.87,12.82,12.85,10498.0,12.82,12.87,12.82,12.85,10498.0
2019-12-04 14:00:00,12.84,12.84,12.82,12.84,6499.0,12.84,12.84,12.82,12.84,6499.0
2019-12-04 14:30:00,12.85,12.86,12.83,12.83,7309.0,12.85,12.86,12.83,12.83,7309.0
2019-12-04 15:00:00,12.83,12.85,12.8,12.82,10602.0,12.83,12.85,12.8,12.82,10602.0
2019-12-04 15:30:00,12.82,12.82,12.74,12.74,41879.0,12.82,12.82,12.74,12.74,41879.0
2019-12-05 09:30:00,12.73,12.89,12.71,12.82,14815.0,12.73,12.89,12.71,12.82,14815.0
2019-12-05 10:00:00,12.79,12.83,12.76,12.83,6430.0,12.79,12.83,12.76,12.83,6430.0
2019-12-05 10:30:00,12.82,12.84,12.8,12.84,6442.0,12.82,12.84,12.8,12.84,6442.0
2019-12-05 11:00:00,12.83,12.84,12.8,12.82,4281.0,12.83,12.84,12.8,12.82,4281.0
2019-12-05 11:30:00,12.82,12.82,12.79,12.81,9249.0,12.82,12.82,12.79,12.81,9249.0
2019-12-05 12:00:00,12.81,12.84,12.8,12.83,10276.0,12.81,12.84,12.8,12.83,10276.0
2019-12-05 12:30:00,12.84,12.84,12.79,12.8,4907.0,12.84,12.84,12.79,12.8,4907.0
2019-12-05 13:00:00,12.81,12.83,12.8,12.82,26380.0,12.81,12.83,12.8,12.82,26380.0
2019-12-05 13:30:00,12.82,12.83,12.81,12.82,5348.0,12.82,12.83,12.81,12.82,5348.0
2019-12-05 14:00:00,12.81,12.83,12.81,12.82,4801.0,12.81,12.83,12.81,12.82,4801.0
2019-12-05 14:30:00,12.82,12.82,12.79,12.82,32575.0,12.82,12.82,12.79,12.82,32575.0
2019-12-05 15:00:00,12.82,12.83,12.8,12.81,10663.0,12.82,12.83,12.8,12.81,10663.0
2019-12-05 15:30:00,12.81,12.86,12.8,12.83,37589.0,12.81,12.86,12.8,12.83,37589.0
2019-12-06 09:30:00,12.95,13.1,12.92,13.04,25687.0,12.95,13.1,12.92,13.04,25687.0
2019-12-06 10:00:00,13.06,13.1,13.03,13.07,13864.0,13.06,13.1,13.03,13.07,13864.0
2019-12-06 10:30:00,13.07,13.1,13.02,13.04,16393.0,13.07,13.1,13.02,13.04,16393.0
2019-12-06 11:00:00,13.04,13.06,13.0,13.02,9040.0,13.04,13.06,13.0,13.02,9040.0
2019-12-06 11:30:00,13.02,13.02,12.99,13.0,7750.0,13.02,13.02,12.99,13.0,7750.0
2019-12-06 12:00:00,13.01,13.01,12.98,12.98,7481.0,13.01,13.01,12.98,12.98,7481.0
2019-12-06 12:30:00,12.98,13.0,12.96,12.98,5963.0,12.98,13.0,12.96,12.98,5963.0
2019-12-06 13:00:00,12.98,12.98,12.93,12.97,8901.0,12.98,12.98,12.93,12.97,8901.0
2019-12-06 13:30:00,12.96,12.99,12.94,12.96,12507.0,12.96,12.99,12.94,12.96,12507.0
2019-12-06 14:00:00,12.97,12.97,12.95,12.97,12896.0,12.97,12.97,12.95,12.97,12896.0
2019-12-06 14:30:00,12.97,12.97,12.94,12.95,12648.0,12.97,12.97,12.94,12.95,12648.0
2019-12-06 15:00:00,12.95,12.95,12.92,12.95,14628.0,12.95,12.95,12.92,12.95,14628.0
2019-12-06 15:30:00,12.95,12.95,12.91,12.92,44752.0,12.95,12.95,12.91,12.92,44752.0
2019-12-09 09:30:00,13.0,13.0,12.86,12.86,33978.0,13.0,13.0,12.86,12.86,33978.0
2019-12-09 10:00:00,12.86,12.9,12.86,12.9,15994.0,12.86,12.9,12.86,12.9,15994.0
2019-12-09 10:30:00,12.91,12.91,12.86,12.89,9031.0,12.91,12.91,12.86,12.89,9031.0
2019-12-09 11:00:00,12.88,12.89,12.85,12.88,10320.0,12.88,12.89,12.85,12.88,10320.0
2019-12-09 11:30:00,12.88,12.9,12.87,12.88,11873.0,12.88,12.9,12.87,12.88,11873.0
2019-12-09 12:00:00,12.88,12.93,12.87,12.87,13344.0,12.88,12.93,12.87,12.87,13344.0
2019-12-09 12:30:00,12.87,12.89,12.85,12.87,10737.0,12.87,12.89,12.85,12.87,10737.0
2019-12-09 13:00:00,12.87,12.89,12.85,12.87,12013.0,12.87,12.89,12.85,12.87,12013.0
2019-12-09 13:30:00,12.87,12.89,12.85,12.86,23700.0,12.87,12.89,12.85,12.86,23700.0
2019-12-09 14:00:00,12.87,12.87,12.82,12.83,15087.0,12.87,12.87,12.82,12.83,15087.0
2019-12-09 14:30:00,12.83,12.83,12.81,12.81,9038.0,12.83,12.83,12.81,12.81,9038.0
2019-12-09 15:00:00,12.81,12.81,12.76,12.81,20948.0,12.81,12.81,12.76,12.81,20948.0
2019-12-09 15:30:00,12.8,12.84,12.76,12.77,79633.0,12.8,12.84,12.76,12.77,79633.0
2019-12-10 09:30:00,12.79,12.85,12.76,12.82,26992.0,12.79,12.85,12.76,12.82,26992.0
2019-12-10 10:00:00,12.82,12.89,12.82,12.87,9300.0,12.82,12.89,12.82,12.87,9300.0
2019-12-10 10:30:00,12.87,12.89,12.81,12.88,27835.0,12.87,12.89,12.81,12.88,27835.0
2019-12-10 11:00:00,12.9,12.91,12.86,12.89,13575.0,12.9,12.91,12.86,12.89,13575.0
2019-12-10 11:30:00,12.9,12.92,12.88,12.91,9587.0,12.9,12.92,12.88,12.91,9587.0
2019-12-10 12:00:00,12.91,12.92,12.89,12.9,4964.0,12.91,12.92,12.89,12.9,4964.0
2019-12-10 12:30:00,12.9,12.92,12.89,12.92,5358.0,12.9,12.92,12.89,12.92,5358.0
2019-12-10 13:00:00,12.92,12.93,12.89,12.91,12975.0,12.92,12.93,12.89,12.91,12975.0
2019-12-10 13:30:00,12.91,12.92,12.89,12.91,7825.0,12.91,12.92,12.89,12.91,7825.0
2019-12-10 14:00:00,12.92,12.94,12.89,12.92,24459.0,12.92,12.94,12.89,12.92,24459.0
2019-12-10 14:30:00,12.92,12.93,12.87,12.88,40808.0,12.92,12.93,12.87,12.88,40808.0
2019-12-10 15:00:00,12.88,12.91,12.87,12.88,18908.0,12.88,12.91,12.87,12.88,18908.0
2019-12-10 15:30:00,12.87,12.93,12.85,12.93,88916.0,12.87,12.93,12.85,12.93,88916.0
2019-12-11 09:30:00,12.96,13.06,12.96,13.06,20450.0,12.96,13.06,12.96,13.06,20450.0
2019-12-11 10:00:00,13.05,13.1,13.05,13.09,15672.0,13.05,13.1,13.05,13.09,15672.0
2019-12-11 10:30:00,13.08,13.1,13.04,13.04,9489.0,13.08,13.1,13.04,13.04,9489.0
2019-12-11 11:00:00,13.04,13.06,13.0,13.05,9332.0,13.04,13.06,13.0,13.05,9332.0
2019-12-11 11:30:00,13.05,13.07,13.03,13.04,7439.0,13.05,13.07,13.03,13.04,7439.0
2019-12-11 12:00:00,13.04,13.05,13.01,13.03,6557.0,13.04,13.05,13.01,13.03,6557.0
2019-12-11 12:30:00,13.02,13.03,12.98,12.98,7872.0,13.02,13.03,12.98,12.98,7872.0
2019-12-11 13:00:00,12.98,13.02,12.97,13.02,7517.0,12.98,13.02,12.97,13.02,7517.0
2019-12-11 13:30:00,13.02,13.02,12.98,13.0,7607.0,13.02,13.02,12.98,13.0,7607.0
2019-12-11 14:00:00,13.0,13.03,12.99,13.01,9105.0,13.0,13.03,12.99,13.01,9105.0
2019-12-11 14:30:00,13.01,13.05,12.99,13.04,12875.0,13.01,13.05,12.99,13.04,12875.0
2019-12-11 15:00:00,13.04,13.09,13.02,13.07,20155.0,13.04,13.09,13.02,13.07,20155.0
2019-12-11 15:30:00,13.07,13.1,13.04,13.09,61457.0,13.07,13.1,13.04,13.09,61457.0
2019-12-12 09:30:00,13.05,13.22,12.99,13.21,36968.0,13.05,13.22,12.99,13.21,36968.0
2019-12-12 10:00:00,13.22,13.3,13.22,13.26,23629.0,13.22,13.3,13.22,13.26,23629.0
2019-12-12 10:30:00,13.26,13.26,13.17,13.25,20098.0,13.26,13.26,13.17,13.25,20098.0
2019-12-12 11:00:00,13.25,13.25,13.18,13.19,11394.0,13.25,13.25,13.18,13.19,11394.0
2019-12-12 11:30:00,13.18,13.2,13.12,13.13,21093.0,13.18,13.2,13.12,13.13,21093.0
2019-12-12 12:00:00,13.13,13.14,13.05,13.06,9150.0,13.13,13.14,13.05,13.06,9150.0
2019-12-12 12:30:00,13.07,13.11,13.07,13.07,7057.0,13.07,13.11,13.07,13.07,7057.0
2019-12-12 13:00:00,13.08,13.11,13.07,13.1,13220.0,13.08,13.11,13.07,13.1,13220.0
2019-12-12 13:30:00,13.1,13.12,13.05,13.07,12413.0,13.1,13.12,13.05,13.07,12413.0
2019-12-12 14:00:00,13.08,13.12,13.05,13.11,6944.0,13.08,13.12,13.05,13.11,6944.0
2019-12-12 14:30:00,13.12,13.2,13.12,13.17,17271.0,13.12,13.2,13.12,13.17,17271.0
2019-12-12 15:00:00,13.18,13.23,13.17,13.23,16706.0,13.18,13.23,13.17,13.23,16706.0
2019-12-12 15:30:00,13.23,13.27,13.2,13.25,70730.0,13.23,13.27,13.2,13.25,70730.0
2019-12-13 09:30:00,13.17,13.24,13.12,13.19,13261.0,13.17,13.24,13.12,13.19,13261.0
2019-12-13 10:00:00,13.18,13.3,13.18,13.24,16017.0,13.18,13.3,13.18,13.24,16017.0
2019-12-13 10:30:00,13.22,13.23,13.14,13.14,11743.0,13.22,13.23,13.14,13.14,11743.0
2019-12-13 11:00:00,13.13,13.15,13.06,13.08,9918.0,13.13,13.15,13.06,13.08,9918.0
2019-12-13 11:30:00,13.1,13.13,13.08,13.09,7853.0,13.1,13.13,13.08,13.09,7853.0
2019-12-13 12:00:00,13.12,13.13,13.1,13.1,5807.0,13.12,13.13,13.1,13.1,5807.0
2019-12-13 12:30:00,13.1,13.14,13.09,13.13,8023.0,13.1,13.14,13.09,13.13,8023.0
2019-12-13 13:00:00,13.13,13.15,13.07,13.08,9927.0,13.13,13.15,13.07,13.08,9927.0
2019-12-13 13:30:00,13.08,13.08,13.05,13.07,9467.0,13.08,13.08,13.05,13.07,9467.0
2019-12-13 14:00:00,13.07,13.1,13.07,13.07,9625.0,13.07,13.1,13.07,13.07,9625.0
2019-12-13 14:30:00,13.07,13.1,13.06,13.08,14095.0,13.07,13.1,13.06,13.08,14095.0
2019-12-13 15:00:00,13.09,13.1,13.07,13.08,14135.0,13.09,13.1,13.07,13.08,14135.0
2019-12-13 15:30:00,13.07,13.11,13.07,13.08,65645.0,13.07,13.11,13.07,13.08,65645.0
2019-12-16 09:30:00,13.13,13.28,13.13,13.26,17145.0,13.13,13.28,13.13,13.26,17145.0
2019-12-16 10:00:00,13.25,13.44,13.25,13.42,37972.0,13.25,13.44,13.25,13.42,37972.0
2019-12-16 10:30:00,13.43,13.44,13.37,13.38,19766.0,13.43,13.44,13.37,13.38,19766.0
2019-12-16 11:00:00,13.38,13.46,13.37,13.44,13980.0,13.38,13.46,13.37,13.44,13980.0
2019-12-16 11:30:00,13.43,13.43,13.38,13.4,12067.0,13.43,13.43,13.38,13.4,12067.0
2019-12-16 12:00:00,13.41,13.43,13.38,13.43,10517.0,13.41,13.43,13.38,13.43,10517.0
2019-12-16 12:30:00,13.43,13.44,13.41,13.42,15044.0,13.43,13.44,13.41,13.42,15044.0
2019-12-16 13:00:00,13.42,13.42,13.39,13.4,11384.0,13.42,13.42,13.39,13.4,11384.0
2019-12-16 13:30:00,13.4,13.45,13.4,13.41,60250.0,13.4,13.45,13.4,13.41,60250.0
2019-12-16 14:00:00,13.41,13.42,13.38,13.38,20427.0,13.41,13.42,13.38,13.38,20427.0
2019-12-16 14:30:00,13.39,13.39,13.33,13.35,20307.0,13.39,13.39,13.33,13.35,20307.0
2019-12-16 15:00:00,13.35,13.35,13.3,13.32,26159.0,13.35,13.35,13.3,13.32,26159.0
2019-12-16 15:30:00,13.32,13.41,13.3,13.4,122547.0,13.32,13.41,13.3,13.4,122547.0
2019-12-17 09:30:00,13.47,13.6,13.41,13.5,72421.0,13.47,13.6,13.41,13.5,72421.0
2019-12-17 10:00:00,13.51,13.63,13.51,13.61,17004.0,13.51,13.63,13.51,13.61,17004.0
2019-12-17 10:30:00,13.61,13.7,13.6,13.67,26049.0,13.61,13.7,13.6,13.67,26049.0
2019-12-17 11:00:00,13.66,13.66,13.59,13.61,29035.0,13.66,13.66,13.59,13.61,29035.0
2019-12-17 11:30:00,13.6,13.62,13.6,13.61,10000.0,13.6,13.62,13.6,13.61,10000.0
2019-12-17 12:00:00,13.62,13.74,13.62,13.74,26978.0,13.62,13.74,13.62,13.74,26978.0
2019-12-17 12:30:00,13.74,13.74,13.71,13.74,11679.0,13.74,13.74,13.71,13.74,11679.0
2019-12-17 13:00:00,13.74,13.77,13.73,13.76,12592.0,13.74,13.77,13.73,13.76,12592.0
2019-12-17 13:30:00,13.75,13.76,13.73,13.73,13748.0,13.75,13.76,13.73,13.73,13748.0
2019-12-17 14:00:00,13.74,13.76,13.73,13.76,15255.0,13.74,13.76,13.73,13.76,15255.0
2019-12-17 14:30:00,13.76,13.78,13.75,13.77,26247.0,13.76,13.78,13.75,13.77,26247.0
2019-12-17 15:00:00,13.78,13.82,13.77,13.79,32457.0,13.78,13.82,13.77,13.79,32457.0
2019-12-17 15:30:00,13.79,13.79,13.71,13.77,74144.0,13.79,13.79,13.71,13.77,74144.0
2019-12-18 09:30:00,13.82,13.82,13.48,13.72,53215.0,13.82,13.82,13.48,13.72,53215.0
2019-12-18 10:00:00,13.72,13.72,13.61,13.64,17609.0,13.72,13.72,13.61,13.64,17609.0
2019-12-18 10:30:00,13.65,13.71,13.65,13.69,14238.0,13.65,13.71,13.65,13.69,14238.0
2019-12-18 11:00:00,13.68,13.7,13.67,13.7,10439.0,13.68,13.7,13.67,13.7,10439.0
2019-12-18 11:30:00,13.7,13.71,13.65,13.66,9213.0,13.7,13.71,13.65,13.66,9213.0
2019-12-18 12:00:00,13.66,13.67,13.63,13.66,14836.0,13.66,13.67,13.63,13.66,14836.0
2019-12-18 12:30:00,13.67,13.67,13.62,13.63,4655.0,13.67,13.67,13.62,13.63,4655.0
2019-12-18 13:00:00,13.63,13.63,13.58,13.6,8211.0,13.63,13.63,13.58,13.6,8211.0
2019-12-18 13:30:00,13.6,13.61,13.59,13.6,10618.0,13.6,13.61,13.59,13.6,10618.0
2019-12-18 14:00:00,13.6,13.61,13.59,13.6,5878.0,13.6,13.61,13.59,13.6,5878.0
2019-12-18 14:30:00,13.6,13.62,13.59,13.6,11380.0,13.6,13.62,13.59,13.6,11380.0
2019-12-18 15:00:00,13.6,13.6,13.56,13.59,17273.0,13.6,13.6,13.56,13.59,17273.0
2019-12-18 15:30:00,13.59,13.65,13.58,13.63,56612.0,13.59,13.65,13.58,13.63,56612.0
2019-12-19 09:30:00,13.61,13.62,13.47,13.53,15529.0,13.61,13.62,13.47,13.53,15529.0
2019-12-19 10:00:00,13.53,13.6,13.53,13.6,9288.0,13.53,13.6,13.53,13.6,9288.0
2019-12-19 10:30:00,13.6,13.62,13.56,13.57,6028.0,13.6,13.62,13.56,13.57,6028.0
2019-12-19 11:00:00,13.56,13.57,13.5,13.54,7740.0,13.56,13.57,13.5,13.54,7740.0
2019-12-19 11:30:00,13.54,13.6,13.54,13.58,9829.0,13.54,13.6,13.54,13.58,9829.0
2019-12-19 12:00:00,13.58,13.59,13.54,13.54,8299.0,13.58,13.59,13.54,13.54,8299.0
2019-12-19 12:30:00,13.54,13.59,13.54,13.59,5396.0,13.54,13.59,13.54,13.59,5396.0
2019-12-19 13:00:00,13.58,13.58,13.54,13.54,10696.0,13.58,13.58,13.54,13.54,10696.0
2019-12-19 13:30:00,13.54,13.55,13.5,13.5,7535.0,13.54,13.55,13.5,13.5,7535.0
2019-12-19 14:00:00,13.51,13.51,13.46,13.48,12708.0,13.51,13.51,13.46,13.48,12708.0
2019-12-19 14:30:00,13.48,13.48,13.46,13.48,11388.0,13.48,13.48,13.46,13.48,11388.0
2019-12-19 15:00:00,13.47,13.48,13.44,13.47,33297.0,13.47,13.48,13.44,13.47,33297.0
2019-12-19 15:30:00,13.47,13.52,13.46,13.52,52355.0,13.47,13.52,13.46,13.52,52355.0
2019-12-20 09:30:00,13.57,13.61,13.46,13.49,141785.0,13.57,13.61,13.46,13.49,141785.0
2019-12-20 10:00:00,13.5,13.59,13.5,13.58,17930.0,13.5,13.59,13.5,13.58,17930.0
2019-12-20 10:30:00,13.58,13.63,13.53,13.61,18941.0,13.58,13.63,13.53,13.61,18941.0
2019-12-20 11:00:00,13.62,13.63,13.56,13.58,10197.0,13.62,13.63,13.56,13.58,10197.0
2019-12-20 11:30:00,13.59,13.6,13.56,13.6,4636.0,13.59,13.6,13.56,13.6,4636.0
2019-12-20 12:00:00,13.6,13.6,13.57,13.59,6142.0,13.6,13.6,13.57,13.59,6142.0
2019-12-20 12:30:00,13.59,13.6,13.56,13.58,11235.0,13.59,13.6,13.56,13.58,11235.0
2019-12-20 13:00:00,13.58,13.64,13.57,13.61,16062.0,13.58,13.64,13.57,13.61,16062.0
2019-12-20 13:30:00,13.6,13.6,13.58,13.58,5805.0,13.6,13.6,13.58,13.58,5805.0
2019-12-20 14:00:00,13.58,13.61,13.58,13.61,12538.0,13.58,13.61,13.58,13.61,12538.0
2019-12-20 14:30:00,13.61,13.66,13.59,13.65,30256.0,13.61,13.66,13.59,13.65,30256.0
2019-12-20 15:00:00,13.65,13.67,13.62,13.63,19050.0,13.65,13.67,13.62,13.63,19050.0
2019-12-20 15:30:00,13.63,13.69,13.62,13.67,93464.0,13.63,13.69,13.62,13.67,93464.0
2019-12-23 09:30:00,13.68,13.69,13.51,13.54,37155.0,13.68,13.69,13.51,13.54,37155.0
2019-12-23 10:00:00,13.54,13.67,13.52,13.67,15732.0,13.54,13.67,13.52,13.67,15732.0
2019-12-23 10:30:00,13.66,13.66,13.62,13.64,13819.0,13.66,13.66,13.62,13.64,13819.0
2019-12-23 11:00:00,13.65,13.69,13.64,13.66,9163.0,13.65,13.69,13.64,13.66,9163.0
2019-12-23 11:30:00,13.65,13.68,13.64,13.68,14023.0,13.65,13.68,13.64,13.68,14023.0
2019-12-23 12:00:00,13.68,13.69,13.66,13.67,8181.0,13.68,13.69,13.66,13.67,8181.0
2019-12-23 12:30:00,13.66,13.67,13.65,13.67,5978.0,13.66,13.67,13.65,13.67,5978.0
2019-12-23 13:00:00,13.67,13.68,13.65,13.68,11691.0,13.67,13.68,13.65,13.68,11691.0
2019-12-23 13:30:00,13.68,13.73,13.67,13.72,18563.0,13.68,13.73,13.67,13.72,18563.0
2019-12-23 14:00:00,13.72,13.74,13.71,13.73,12354.0,13.72,13.74,13.71,13.73,12354.0
2019-12-23 14:30:00,13.73,13.73,13.71,13.72,8269.0,13.73,13.73,13.71,13.72,8269.0
2019-12-23 15:00:00,13.71,13.8,13.7,13.77,45232.0,13.71,13.8,13.7,13.77,45232.0
2019-12-23 15:30:00,13.78,13.84,13.76,13.79,127167.0,13.78,13.84,13.76,13.79,127167.0
2019-12-24 09:30:00,13.75,13.75,13.65,13.71,15841.0,13.75,13.75,13.65,13.71,15841.0
2019-12-24 10:00:00,13.72,13.73,13.63,13.63,14050.0,13.72,13.73,13.63,13.63,14050.0
2019-12-24 10:30:00,13.64,13.72,13.64,13.72,10237.0,13.64,13.72,13.64,13.72,10237.0
2019-12-24 11:00:00,13.72,13.75,13.7,13.74,10702.0,13.72,13.75,13.7,13.74,10702.0
2019-12-24 11:30:00,13.74,13.75,13.72,13.74,6066.0,13.74,13.75,13.72,13.74,6066.0
2019-12-24 12:00:00,13.74,13.84,13.73,13.84,20027.0,13.74,13.84,13.73,13.84,20027.0
2019-12-24 12:30:00,13.84,13.89,13.79,13.89,41406.0,13.84,13.89,13.79,13.89,41406.0
2019-12-26 09:30:00,13.89,13.98,13.88,13.96,28818.0,13.89,13.98,13.88,13.96,28818.0
2019-12-26 10:00:00,13.96,14.0,13.94,13.99,22275.0,13.96,14.0,13.94,13.99,22275.0
2019-12-26 10:30:00,13.99,14.0,13.94,13.96,33600.0,13.99,14.0,13.94,13.96,33600.0
2019-12-26 11:00:00,13.97,14.08,13.96,14.06,84869.0,13.97,14.08,13.96,14.06,84869.0
2019-12-26 11:30:00,14.06,14.07,14.02,14.04,19329.0,14.06,14.07,14.02,14.04,19329.0
2019-12-26 12:00:00,14.04,14.05,14.0,14.02,8199.0,14.04,14.05,14.0,14.02,8199.0
2019-12-26 12:30:00,14.01,14.07,14.01,14.06,37655.0,14.01,14.07,14.01,14.06,37655.0
2019-12-26 13:00:00,14.06,14.11,14.05,14.11,27919.0,14.06,14.11,14.05,14.11,27919.0
2019-12-26 13:30:00,14.12,14.13,14.09,14.09,13149.0,14.12,14.13,14.09,14.09,13149.0
2019-12-26 14:00:00,14.09,14.11,14.04,14.05,9640.0,14.09,14.11,14.04,14.05,9640.0
2019-12-26 14:30:00,14.05,14.08,14.03,14.04,17199.0,14.05,14.08,14.03,14.04,17199.0
2019-12-26 15:00:00,14.04,14.05,14.01,14.01,15046.0,14.04,14.05,14.01,14.01,15046.0
2019-12-26 15:30:00,14.02,14.15,14.0,14.09,155423.0,14.02,14.15,14.0,14.09,155423.0
2019-12-27 09:30:00,14.09,14.17,13.84,13.85,45327.0,14.09,14.17,13.84,13.85,45327.0
2019-12-27 10:00:00,13.85,13.87,13.74,13.82,27333.0,13.85,13.87,13.74,13.82,27333.0
2019-12-27 10:30:00,13.81,13.87,13.8,13.82,7138.0,13.81,13.87,13.8,13.82,7138.0
2019-12-27 11:00:00,13.82,13.85,13.8,13.85,14645.0,13.82,13.85,13.8,13.85,14645.0
2019-12-27 11:30:00,13.86,13.88,13.81,13.83,11757.0,13.86,13.88,13.81,13.83,11757.0
2019-12-27 12:00:00,13.82,13.83,13.77,13.78,5110.0,13.82,13.83,13.77,13.78,5110.0
2019-12-27 12:30:00,13.79,13.81,13.79,13.79,2651.0,13.79,13.81,13.79,13.79,2651.0
2019-12-27 13:00:00,13.79,13.79,13.75,13.76,3259.0,13.79,13.79,13.75,13.76,3259.0
2019-12-27 13:30:00,13.76,13.8,13.74,13.78,9858.0,13.76,13.8,13.74,13.78,9858.0
2019-12-27 14:00:00,13.78,13.83,13.77,13.78,20720.0,13.78,13.83,13.77,13.78,20720.0
2019-12-27 14:30:00,13.79,13.81,13.78,13.78,5780.0,13.79,13.81,13.78,13.78,5780.0
2019-12-27 15:00:00,13.79,13.79,13.76,13.77,6195.0,13.79,13.79,13.76,13.77,6195.0
2019-12-27 15:30:00,13.76,13.78,13.71,13.76,57204.0,13.76,13.78,13.71,13.76,57204.0
2019-12-30 09:30:00,13.8,13.8,13.65,13.72,14933.0,13.8,13.8,13.65,13.72,14933.0
2019-12-30 10:00:00,13.73,13.78,13.7,13.76,20342.0,13.73,13.78,13.7,13.76,20342.0
2019-12-30 10:30:00,13.78,13.8,13.73,13.77,62509.0,13.78,13.8,13.73,13.77,62509.0
2019-12-30 11:00:00,13.77,13.87,13.75,13.8,68609.0,13.77,13.87,13.75,13.8,68609.0
2019-12-30 11:30:00,13.8,13.82,13.78,13.81,69459.0,13.8,13.82,13.78,13.81,69459.0
2019-12-30 12:00:00,13.8,13.85,13.8,13.84,22319.0,13.8,13.85,13.8,13.84,22319.0
2019-12-30 12:30:00,13.85,13.85,13.81,13.83,25556.0,13.85,13.85,13.81,13.83,25556.0
2019-12-30 13:00:00,13.82,13.84,13.82,13.84,5544.0,13.82,13.84,13.82,13.84,5544.0
2019-12-30 13:30:00,13.83,13.85,13.81,13.84,34022.0,13.83,13.85,13.81,13.84,34022.0
2019-12-30 14:00:00,13.84,13.84,13.75,13.76,10526.0,13.84,13.84,13.75,13.76,10526.0
2019-12-30 14:30:00,13.76,13.77,13.73,13.76,7623.0,13.76,13.77,13.73,13.76,7623.0
2019-12-30 15:00:00,13.75,13.78,13.72,13.74,19158.0,13.75,13.78,13.72,13.74,19158.0
2019-12-30 15:30:00,13.74,13.74,13.7,13.7,46620.0,13.74,13.74,13.7,13.7,46620.0
2019-12-31 09:30:00,13.66,13.71,13.57,13.65,19235.0,13.66,13.71,13.57,13.65,19235.0
2019-12-31 10:00:00,13.67,13.67,13.58,13.61,15430.0,13.67,13.67,13.58,13.61,15430.0
2019-12-31 10:30:00,13.61,13.62,13.54,13.57,13665.0,13.61,13.62,13.54,13.57,13665.0
2019-12-31 11:00:00,13.57,13.62,13.55,13.61,14268.0,13.57,13.62,13.55,13.61,14268.0
2019-12-31 11:30:00,13.6,13.66,13.6,13.65,13982.0,13.6,13.66,13.6,13.65,13982.0
2019-12-31 12:00:00,13.65,13.66,13.63,13.65,6986.0,13.65,13.66,13.63,13.65,6986.0
2019-12-31 12:30:00,13.66,13.67,13.63,13.67,6300.0,13.66,13.67,13.63,13.67,6300.0
2019-12-31 13:00:00,13.67,13.69,13.64,13.65,6860.0,13.67,13.69,13.64,13.65,6860.0
2019-12-31 13:30:00,13.65,13.74,13.65,13.74,21936.0,13.65,13.74,13.65,13.74,21936.0
2019-12-31 14:00:00,13.74,13.75,13.72,13.73,13896.0,13.74,13.75,13.72,13.73,13896.0
2019-12-31 14:30:00,13.74,13.81,13.73,13.78,36202.0,13.74,13.81,13.73,13.78,36202.0
2019-12-31 15:00:00,13.77,13.85,13.77,13.81,62745.0,13.77,13.85,13.77,13.81,62745.0
2019-12-31 15:30:00,13.81,13.82,13.76,13.78,155557.0,13.81,13.82,13.76,13.78,155557.0
2020-01-02 09:30:00,13.96,13.96,13.79,13.79,17105.0,13.96,13.96,13.79,13.79,17105.0
2020-01-02 10:00:00,13.8,13.8,13.7,13.71,15050.0,13.8,13.8,13.7,13.71,15050.0
2020-01-02 10:30:00,13.71,13.79,13.71,13.78,7979.0,13.71,13.79,13.71,13.78,7979.0
2020-01-02 11:00:00,13.79,13.79,13.76,13.77,8030.0,13.79,13.79,13.76,13.77,8030.0
2020-01-02 11:30:00,13.76,13.79,13.71,13.79,6687.0,13.76,13.79,13.71,13.79,6687.0
2020-01-02 12:00:00,13.79,13.83,13.79,13.83,3920.0,13.79,13.83,13.79,13.83,3920.0
2020-01-02 12:30:00,13.82,13.87,13.81,13.87,14414.0,13.82,13.87,13.81,13.87,14414.0
2020-01-02 13:00:00,13.87,13.88,13.8,13.85,28866.0,13.87,13.88,13.8,13.85,28866.0
2020-01-02 13:30:00,13.86,13.87,13.84,13.86,7381.0,13.86,13.87,13.84,13.86,7381.0
2020-01-02 14:00:00,13.86,13.91,13.85,13.91,7797.0,13.86,13.91,13.85,13.91,7797.0
2020-01-02 14:30:00,13.9,13.91,13.89,13.9,7449.0,13.9,13.91,13.89,13.9,7449.0
2020-01-02 15:00:00,13.91,13.94,13.89,13.9,18689.0,13.91,13.94,13.89,13.9,18689.0
2020-01-02 15:30:00,13.89,13.95,13.86,13.95,40883.0,13.89,13.95,13.86,13.95,40883.0
2020-01-03 09:30:00,13.73,13.83,13.72,13.78,11906.0,13.73,13.83,13.72,13.78,11906.0
2020-01-03 10:00:00,13.76,13.78,13.68,13.74,23017.0,13.76,13.78,13.68,13.74,23017.0
2020-01-03 10:30:00,13.74,13.8,13.73,13.79,7033.0,13.74,13.8,13.73,13.79,7033.0
2020-01-03 11:00:00,13.78,13.83,13.78,13.82,17459.0,13.78,13.83,13.78,13.82,17459.0
2020-01-03 11:30:00,13.82,13.87,13.81,13.86,7711.0,13.82,13.87,13.81,13.86,7711.0
2020-01-03 12:00:00,13.86,13.91,13.86,13.89,6100.0,13.86,13.91,13.86,13.89,6100.0
2020-01-03 12:30:00,13.88,13.93,13.87,13.92,8299.0,13.88,13.93,13.87,13.92,8299.0
2020-01-03 13:00:00,13.92,13.93,13.87,13.92,8866.0,13.92,13.93,13.87,13.92,8866.0
2020-01-03 13:30:00,13.91,13.92,13.84,13.9,25942.0,13.91,13.92,13.84,13.9,25942.0
2020-01-03 14:00:00,13.89,13.9,13.82,13.83,7859.0,13.89,13.9,13.82,13.83,7859.0
2020-01-03 14:30:00,13.83,13.88,13.83,13.87,9586.0,13.83,13.88,13.83,13.87,9586.0
2020-01-03 15:00:00,13.87,13.88,13.82,13.84,17441.0,13.87,13.88,13.82,13.84,17441.0
2020-01-03 15:30:00,13.84,13.87,13.8,13.83,60169.0,13.84,13.87,13.8,13.83,60169.0
2020-01-06 09:30:00,13.63,13.72,13.34,13.38,39681.0,13.63,13.72,13.34,13.38,39681.0
2020-01-06 10:00:00,13.39,13.47,13.39,13.43,21047.0,13.39,13.47,13.39,13.43,21047.0
2020-01-06 10:30:00,13.44,13.61,13.42,13.55,110124.0,13.44,13.61,13.42,13.55,110124.0
2020-01-06 11:00:00,13.54,13.59,13.47,13.48,45223.0,13.54,13.59,13.47,13.48,45223.0
2020-01-06 11:30:00,13.48,13.49,13.44,13.44,9908.0,13.48,13.49,13.44,13.44,9908.0
2020-01-06 12:00:00,13.45,13.47,13.44,13.47,7069.0,13.45,13.47,13.44,13.47,7069.0
2020-01-06 12:30:00,13.48,13.48,13.43,13.44,14164.0,13.48,13.48,13.43,13.44,14164.0
2020-01-06 13:00:00,13.44,13.49,13.43,13.48,6646.0,13.44,13.49,13.43,13.48,6646.0
2020-01-06 13:30:00,13.47,13.53,13.45,13.53,22792.0,13.47,13.53,13.45,13.53,22792.0
2020-01-06 14:00:00,13.53,13.63,13.52,13.59,22810.0,13.53,13.63,13.52,13.59,22810.0
2020-01-06 14:30:00,13.6,13.62,13.58,13.62,12576.0,13.6,13.62,13.58,13.62,12576.0
2020-01-06 15:00:00,13.62,13.69,13.62,13.62,29340.0,13.62,13.69,13.62,13.62,29340.0
2020-01-06 15:30:00,13.62,13.68,13.58,13.65,124233.0,13.62,13.68,13.58,13.65,124233.0
2020-01-07 09:30:00,13.68,13.71,13.55,13.69,68265.0,13.68,13.71,13.55,13.69,68265.0
2020-01-07 10:00:00,13.69,13.77,13.67,13.77,16300.0,13.69,13.77,13.67,13.77,16300.0
2020-01-07 10:30:00,13.78,13.83,13.73,13.83,25316.0,13.78,13.83,13.73,13.83,25316.0
2020-01-07 11:00:00,13.83,13.93,13.82,13.92,17838.0,13.83,13.93,13.82,13.92,17838.0
2020-01-07 11:30:00,13.92,13.98,13.91,13.96,16738.0,13.92,13.98,13.91,13.96,16738.0
2020-01-07 12:00:00,13.97,14.0,13.95,14.0,12030.0,13.97,14.0,13.95,14.0,12030.0
2020-01-07 12:30:00,14.0,14.0,13.98,13.99,19665.0,14.0,14.0,13.98,13.99,19665.0
2020-01-07 13:00:00,13.99,14.0,13.94,13.96,8775.0,13.99,14.0,13.94,13.96,8775.0
2020-01-07 13:30:00,13.95,13.99,13.92,13.99,32724.0,13.95,13.99,13.92,13.99,32724.0
2020-01-07 14:00:00,13.99,14.0,13.95,14.0,23522.0,13.99,14.0,13.95,14.0,23522.0
2020-01-07 14:30:00,14.0,14.02,13.95,13.97,22700.0,14.0,14.02,13.95,13.97,22700.0
2020-01-07 15:00:00,13.96,13.98,13.94,13.96,15085.0,13.96,13.98,13.94,13.96,15085.0
2020-01-07 15:30:00,13.96,13.97,13.9,13.9,56847.0,13.96,13.97,13.9,13.9,56847.0
2020-01-08 09:30:00,13.88,14.0,13.87,13.99,28072.0,13.88,14.0,13.87,13.99,28072.0
2020-01-08 10:00:00,14.0,14.0,13.9,13.99,40097.0,14.0,14.0,13.9,13.99,40097.0
2020-01-08 10:30:00,14.0,14.0,13.89,13.89,19248.0,14.0,14.0,13.89,13.89,19248.0
2020-01-08 11:00:00,13.89,13.92,13.87,13.91,11979.0,13.89,13.92,13.87,13.91,11979.0
2020-01-08 11:30:00,13.91,13.97,13.87,13.91,10499.0,13.91,13.97,13.87,13.91,10499.0
2020-01-08 12:00:00,13.92,13.94,13.87,13.89,16540.0,13.92,13.94,13.87,13.89,16540.0
2020-01-08 12:30:00,13.9,13.91,13.86,13.86,6845.0,13.9,13.91,13.86,13.86,6845.0
2020-01-08 13:00:00,13.86,13.87,13.85,13.87,9538.0,13.86,13.87,13.85,13.87,9538.0
2020-01-08 13:30:00,13.86,13.88,13.84,13.84,66866.0,13.86,13.88,13.84,13.84,66866.0
2020-01-08 14:00:00,13.84,13.88,13.84,13.88,9480.0,13.84,13.88,13.84,13.88,9480.0
2020-01-08 14:30:00,13.88,13.9,13.87,13.9,10793.0,13.88,13.9,13.87,13.9,10793.0
2020-01-08 15:00:00,13.9,13.92,13.86,13.86,18598.0,13.9,13.92,13.86,13.86,18598.0
2020-01-08 15:30:00,13.86,13.86,13.77,13.79,46513.0,13.86,13.86,13.77,13.79,46513.0
2020-01-09 09:30:00,13.92,14.38,13.89,14.33,303836.0,13.92,14.38,13.89,14.33,303836.0
2020-01-09 10:00:00,14.34,14.42,14.25,14.41,91781.0,14.34,14.42,14.25,14.41,91781.0
2020-01-09 10:30:00,14.4,14.56,14.38,14.43,97781.0,14.4,14.56,14.38,14.43,97781.0
2020-01-09 11:00:00,14.43,14.45,14.32,14.38,35558.0,14.43,14.45,14.32,14.38,35558.0
2020-01-09 11:30:00,14.38,14.42,14.33,14.39,123053.0,14.38,14.42,14.33,14.39,123053.0
2020-01-09 12:00:00,14.38,14.47,14.3,14.31,90249.0,14.38,14.47,14.3,14.31,90249.0
2020-01-09 12:30:00,14.31,14.31,14.21,14.23,32214.0,14.31,14.31,14.21,14.23,32214.0
2020-01-09 13:00:00,14.23,14.24,14.17,14.19,31287.0,14.23,14.24,14.17,14.19,31287.0
2020-01-09 13:30:00,14.19,14.26,14.18,14.25,18029.0,14.19,14.26,14.18,14.25,18029.0
2020-01-09 14:00:00,14.24,14.25,14.16,14.17,16806.0,14.24,14.25,14.16,14.17,16806.0
2020-01-09 14:30:00,14.17,14.22,14.17,14.17,20023.0,14.17,14.22,14.17,14.17,20023.0
2020-01-09 15:00:00,14.18,14.2,14.13,14.2,45662.0,14.18,14.2,14.13,14.2,45662.0
2020-01-09 15:30:00,14.2,14.21,14.16,14.19,88071.0,14.2,14.21,14.16,14.19,88071.0
2020-01-10 09:30:00,14.19,14.3,14.05,14.08,32035.0,14.19,14.3,14.05,14.08,32035.0
2020-01-10 10:00:00,14.09,14.09,14.0,14.04,17647.0,14.09,14.09,14.0,14.04,17647.0
2020-01-10 10:30:00,14.04,14.11,14.02,14.06,58619.0,14.04,14.11,14.02,14.06,58619.0
2020-01-10 11:00:00,14.09,14.09,14.02,14.02,8785.0,14.09,14.09,14.02,14.02,8785.0
2020-01-10 11:30:00,14.02,14.05,14.0,14.04,7528.0,14.02,14.05,14.0,14.04,7528.0
2020-01-10 12:00:00,14.03,14.03,13.94,13.97,34485.0,14.03,14.03,13.94,13.97,34485.0
2020-01-10 12:30:00,13.97,14.03,13.95,14.03,14238.0,13.97,14.03,13.95,14.03,14238.0
2020-01-10 13:00:00,14.03,14.14,14.03,14.13,15329.0,14.03,14.14,14.03,14.13,15329.0
2020-01-10 13:30:00,14.12,14.17,14.12,14.16,13671.0,14.12,14.17,14.12,14.16,13671.0
2020-01-10 14:00:00,14.16,14.16,14.13,14.14,10977.0,14.16,14.16,14.13,14.14,10977.0
2020-01-10 14:30:00,14.13,14.15,14.11,14.14,30802.0,14.13,14.15,14.11,14.14,30802.0
2020-01-10 15:00:00,14.14,14.15,14.12,14.13,10716.0,14.14,14.15,14.12,14.13,10716.0
2020-01-10 15:30:00,14.13,14.14,14.1,14.13,38376.0,14.13,14.14,14.1,14.13,38376.0
2020-01-13 09:30:00,14.16,14.32,14.02,14.32,66346.0,14.16,14.32,14.02,14.32,66346.0
2020-01-13 10:00:00,14.33,14.45,14.32,14.42,34989.0,14.33,14.45,14.32,14.42,34989.0
2020-01-13 10:30:00,14.4,14.43,14.34,14.41,11440.0,14.4,14.43,14.34,14.41,11440.0
2020-01-13 11:00:00,14.4,14.44,14.37,14.44,16181.0,14.4,14.44,14.37,14.44,16181.0
2020-01-13 11:30:00,14.44,14.46,14.39,14.4,22056.0,14.44,14.46,14.39,14.4,22056.0
2020-01-13 12:00:00,14.39,14.5,14.39,14.48,22646.0,14.39,14.5,14.39,14.48,22646.0
2020-01-13 12:30:00,14.49,14.56,14.46,14.51,46805.0,14.49,14.56,14.46,14.51,46805.0
2020-01-13 13:00:00,14.5,14.53,14.47,14.5,19216.0,14.5,14.53,14.47,14.5,19216.0
2020-01-13 13:30:00,14.5,14.56,14.48,14.56,24510.0,14.5,14.56,14.48,14.56,24510.0
2020-01-13 14:00:00,14.55,14.57,14.5,14.54,24079.0,14.55,14.57,14.5,14.54,24079.0
2020-01-13 14:30:00,14.54,14.55,14.48,14.49,23600.0,14.54,14.55,14.48,14.49,23600.0
2020-01-13 15:00:00,14.48,14.49,14.42,14.44,54258.0,14.48,14.49,14.42,14.44,54258.0
2020-01-13 15:30:00,14.44,14.49,14.43,14.46,160643.0,14.44,14.49,14.43,14.46,160643.0
2020-01-14 09:30:00,14.36,14.39,14.19,14.2,32748.0,14.36,14.39,14.19,14.2,32748.0
2020-01-14 10:00:00,14.18,14.25,14.13,14.21,35632.0,14.18,14.25,14.13,14.21,35632.0
2020-01-14 10:30:00,14.21,14.26,14.17,14.23,18321.0,14.21,14.26,14.17,14.23,18321.0
2020-01-14 11:00:00,14.23,14.33,14.23,14.33,36280.0,14.23,14.33,14.23,14.33,36280.0
2020-01-14 11:30:00,14.32,14.34,14.26,14.33,14817.0,14.32,14.34,14.26,14.33,14817.0
2020-01-14 12:00:00,14.33,14.37,14.28,14.35,44981.0,14.33,14.37,14.28,14.35,44981.0
2020-01-14 12:30:00,14.35,14.4,14.34,14.35,10778.0,14.35,14.4,14.34,14.35,10778.0
2020-01-14 13:00:00,14.35,14.39,14.35,14.39,7739.0,14.35,14.39,14.35,14.39,7739.0
2020-01-14 13:30:00,14.39,14.43,14.28,14.28,27857.0,14.39,14.43,14.28,14.28,27857.0
2020-01-14 14:00:00,14.27,14.3,14.24,14.29,12058.0,14.27,14.3,14.24,14.29,12058.0
2020-01-14 14:30:00,14.3,14.31,14.25,14.26,13275.0,14.3,14.31,14.25,14.26,13275.0
2020-01-14 15:00:00,14.26,14.29,14.25,14.29,12869.0,14.26,14.29,14.25,14.29,12869.0
2020-01-14 15:30:00,14.28,14.32,14.24,14.27,60224.0,14.28,14.32,14.24,14.27,60224.0
2020-01-15 09:30:00,14.28,14.34,14.17,14.19,29037.0,14.28,14.34,14.17,14.19,29037.0
2020-01-15 10:00:00,14.19,14.19,14.07,14.1,25770.0,14.19,14.19,14.07,14.1,25770.0
2020-01-15 10:30:00,14.1,14.16,14.05,14.15,15540.0,14.1,14.16,14.05,14.15,15540.0
2020-01-15 11:00:00,14.15,14.16,14.11,14.13,18386.0,14.15,14.16,14.11,14.13,18386.0
2020-01-15 11:30:00,14.12,14.15,14.09,14.09,17944.0,14.12,14.15,14.09,14.09,17944.0
2020-01-15 12:00:00,14.1,14.1,14.02,14.04,10301.0,14.1,14.1,14.02,14.04,10301.0
2020-01-15 12:30:00,14.04,14.04,13.99,14.01,19407.0,14.04,14.04,13.99,14.01,19407.0
2020-01-15 13:00:00,14.01,14.05,13.96,14.03,18172.0,14.01,14.05,13.96,14.03,18172.0
2020-01-15 13:30:00,14.03,14.03,13.96,13.96,24990.0,14.03,14.03,13.96,13.96,24990.0
2020-01-15 14:00:00,13.96,14.0,13.95,14.0,16050.0,13.96,14.0,13.95,14.0,16050.0
2020-01-15 14:30:00,14.0,14.01,13.96,13.96,11043.0,14.0,14.01,13.96,13.96,11043.0
2020-01-15 15:00:00,13.96,13.96,13.87,13.88,22724.0,13.96,13.96,13.87,13.88,22724.0
2020-01-15 15:30:00,13.89,14.02,13.85,14.02,91793.0,13.89,14.02,13.85,14.02,91793.0
2020-01-16 09:30:00,14.09,14.28,14.0,14.25,39247.0,14.09,14.28,14.0,14.25,39247.0
2020-01-16 10:00:00,14.24,14.38,14.24,14.38,38562.0,14.24,14.38,14.24,14.38,38562.0
2020-01-16 10:30:00,14.36,14.37,14.26,14.28,14809.0,14.36,14.37,14.26,14.28,14809.0
2020-01-16 11:00:00,14.28,14.28,14.18,14.2,8351.0,14.28,14.28,14.18,14.2,8351.0
2020-01-16 11:30:00,14.19,14.21,14.16,14.19,11228.0,14.19,14.21,14.16,14.19,11228.0
2020-01-16 12:00:00,14.21,14.3,14.2,14.3,15882.0,14.21,14.3,14.2,14.3,15882.0
2020-01-16 12:30:00,14.3,14.34,14.26,14.26,21614.0,14.3,14.34,14.26,14.26,21614.0
2020-01-16 13:00:00,14.25,14.27,14.2,14.21,7770.0,14.25,14.27,14.2,14.21,7770.0
2020-01-16 13:30:00,14.21,14.22,14.19,14.21,12263.0,14.21,14.22,14.19,14.21,12263.0
2020-01-16 14:00:00,14.2,14.25,14.18,14.25,15851.0,14.2,14.25,14.18,14.25,15851.0
2020-01-16 14:30:00,14.24,14.32,14.24,14.3,19043.0,14.24,14.32,14.24,14.3,19043.0
2020-01-16 15:00:00,14.29,14.31,14.24,14.25,9871.0,14.29,14.31,14.24,14.25,9871.0
2020-01-16 15:30:00,14.25,14.35,14.24,14.33,88681.0,14.25,14.35,14.24,14.33,88681.0
2020-01-17 09:30:00,14.45,14.45,14.21,14.28,45222.0,14.45,14.45,14.21,14.28,45222.0
2020-01-17 10:00:00,14.3,14.41,14.3,14.41,11185.0,14.3,14.41,14.3,14.41,11185.0
2020-01-17 10:30:00,14.39,14.39,14.32,14.34,13314.0,14.39,14.39,14.32,14.34,13314.0
2020-01-17 11:00:00,14.34,14.38,14.29,14.34,10030.0,14.34,14.38,14.29,14.34,10030.0
2020-01-17 11:30:00,14.34,14.37,14.33,14.37,7274.0,14.34,14.37,14.33,14.37,7274.0
2020-01-17 12:00:00,14.37,14.38,14.33,14.33,8864.0,14.37,14.38,14.33,14.33,8864.0
2020-01-17 12:30:00,14.34,14.34,14.32,14.34,5768.0,14.34,14.34,14.32,14.34,5768.0
2020-01-17 13:00:00,14.34,14.39,14.33,14.33,21452.0,14.34,14.39,14.33,14.33,21452.0
2020-01-17 13:30:00,14.33,14.39,14.31,14.37,12538.0,14.33,14.39,14.31,14.37,12538.0
2020-01-17 14:00:00,14.37,14.38,14.34,14.38,6017.0,14.37,14.38,14.34,14.38,6017.0
2020-01-17 14:30:00,14.38,14.38,14.34,14.36,16515.0,14.38,14.38,14.34,14.36,16515.0
2020-01-17 15:00:00,14.36,14.37,14.31,14.32,21394.0,14.36,14.37,14.31,14.32,21394.0
2020-01-17 15:30:00,14.31,14.37,14.31,14.37,46077.0,14.31,14.37,14.31,14.37,46077.0
2020-01-21 09:30:00,14.27,14.41,14.26,14.38,15357.0,14.27,14.41,14.26,14.38,15357.0
2020-01-21 10:00:00,14.37,14.39,14.29,14.35,21385.0,14.37,14.39,14.29,14.35,21385.0
2020-01-21 10:30:00,14.36,14.38,14.33,14.33,5953.0,14.36,14.38,14.33,14.33,5953.0
2020-01-21 11:00:00,14.35,14.36,14.32,14.33,7200.0,14.35,14.36,14.32,14.33,7200.0
2020-01-21 11:30:00,14.33,14.39,14.33,14.38,12674.0,14.33,14.39,14.33,14.38,12674.0
2020-01-21 12:00:00,14.38,14.39,14.37,14.38,8399.0,14.38,14.39,14.37,14.38,8399.0
2020-01-21 12:30:00,14.38,14.41,14.38,14.4,8740.0,14.38,14.41,14.38,14.4,8740.0
2020-01-21 13:00:00,14.4,14.4,14.31,14.31,8970.0,14.4,14.4,14.31,14.31,8970.0
2020-01-21 13:30:00,14.31,14.32,14.23,14.26,8258.0,14.31,14.32,14.23,14.26,8258.0
2020-01-21 14:00:00,14.25,14.28,14.24,14.26,9587.0,14.25,14.28,14.24,14.26,9587.0
2020-01-21 14:30:00,14.26,14.26,14.22,14.25,8076.0,14.26,14.26,14.22,14.25,8076.0
2020-01-21 15:00:00,14.25,14.34,14.25,14.33,12473.0,14.25,14.34,14.25,14.33,12473.0
2020-01-21 15:30:00,14.33,14.35,14.26,14.31,48791.0,14.33,14.35,14.26,14.31,48791.0
2020-01-22 09:30:00,14.45,14.57,14.38,14.43,49679.0,14.45,14.57,14.38,14.43,49679.0
2020-01-22 10:00:00,14.42,14.47,14.38,14.45,21282.0,14.42,14.47,14.38,14.45,21282.0
2020-01-22 10:30:00,14.45,14.49,14.45,14.48,7000.0,14.45,14.49,14.45,14.48,7000.0
2020-01-22 11:00:00,14.47,14.49,14.43,14.45,10594.0,14.47,14.49,14.43,14.45,10594.0
2020-01-22 11:30:00,14.45,14.48,14.4,14.41,21922.0,14.45,14.48,14.4,14.41,21922.0
2020-01-22 12:00:00,14.41,14.42,14.35,14.39,17471.0,14.41,14.42,14.35,14.39,17471.0
2020-01-22 12:30:00,14.38,14.39,14.35,14.39,5922.0,14.38,14.39,14.35,14.39,5922.0
2020-01-22 13:00:00,14.38,14.43,14.38,14.41,11285.0,14.38,14.43,14.38,14.41,11285.0
2020-01-22 13:30:00,14.4,14.41,14.31,14.33,24499.0,14.4,14.41,14.31,14.33,24499.0
2020-01-22 14:00:00,14.32,14.41,14.31,14.41,26417.0,14.32,14.41,14.31,14.41,26417.0
2020-01-22 14:30:00,14.41,14.41,14.34,14.35,7870.0,14.41,14.41,14.34,14.35,7870.0
2020-01-22 15:00:00,14.36,14.38,14.29,14.31,13822.0,14.36,14.38,14.29,14.31,13822.0
2020-01-22 15:30:00,14.32,14.39,14.31,14.37,42704.0,14.32,14.39,14.31,14.37,42704.0
2020-01-23 09:30:00,14.41,14.48,14.26,14.34,14086.0,14.41,14.48,14.26,14.34,14086.0
2020-01-23 10:00:00,14.33,14.41,14.32,14.38,6948.0,14.33,14.41,14.32,14.38,6948.0
2020-01-23 10:30:00,14.39,14.45,14.36,14.44,8313.0,14.39,14.45,14.36,14.44,8313.0
2020-01-23 11:00:00,14.43,14.44,14.39,14.39,5303.0,14.43,14.44,14.39,14.39,5303.0
2020-01-23 11:30:00,14.39,14.52,14.39,14.48,239167.0,14.39,14.52,14.39,14.48,239167.0
2020-01-23 12:00:00,14.47,14.53,14.46,14.53,16157.0,14.47,14.53,14.46,14.53,16157.0
2020-01-23 12:30:00,14.53,14.57,14.47,14.5,40636.0,14.53,14.57,14.47,14.5,40636.0
2020-01-23 13:00:00,14.51,14.53,14.49,14.51,11292.0,14.51,14.53,14.49,14.51,11292.0
2020-01-23 13:30:00,14.51,14.56,14.5,14.54,20642.0,14.51,14.56,14.5,14.54,20642.0
2020-01-23 14:00:00,14.55,14.63,14.54,14.61,36341.0,14.55,14.63,14.54,14.61,36341.0
2020-01-23 14:30:00,14.62,14.68,14.6,14.67,64246.0,14.62,14.68,14.6,14.67,64246.0
2020-01-23 15:00:00,14.67,14.73,14.65,14.68,91195.0,14.67,14.73,14.65,14.68,91195.0
2020-01-23 15:30:00,14.68,14.79,14.68,14.79,247770.0,14.68,14.79,14.68,14.79,247770.0
2020-01-24 09:30:00,14.8,15.09,14.8,14.96,224967.0,14.8,15.09,14.8,14.96,224967.0
2020-01-24 10:00:00,14.98,14.98,14.86,14.88,35977.0,14.98,14.98,14.86,14.88,35977.0
2020-01-24 10:30:00,14.88,14.92,14.84,14.89,19494.0,14.88,14.92,14.84,14.89,19494.0
2020-01-24 11:00:00,14.87,14.93,14.86,14.88,15171.0,14.87,14.93,14.86,14.88,15171.0
2020-01-24 11:30:00,14.89,15.0,14.87,14.94,34574.0,14.89,15.0,14.87,14.94,34574.0
2020-01-24 12:00:00,14.94,14.95,14.86,14.87,50476.0,14.94,14.95,14.86,14.87,50476.0
2020-01-24 12:30:00,14.88,14.98,14.87,14.95,30907.0,14.88,14.98,14.87,14.95,30907.0
2020-01-24 13:00:00,14.95,14.95,14.86,14.87,40166.0,14.95,14.95,14.86,14.87,40166.0
2020-01-24 13:30:00,14.86,14.88,14.83,14.86,27600.0,14.86,14.88,14.83,14.86,27600.0
2020-01-24 14:00:00,14.85,14.86,14.78,14.78,50955.0,14.85,14.86,14.78,14.78,50955.0
2020-01-24 14:30:00,14.78,14.86,14.78,14.86,41766.0,14.78,14.86,14.78,14.86,41766.0
2020-01-24 15:00:00,14.87,14.92,14.84,14.9,53725.0,14.87,14.92,14.84,14.9,53725.0
2020-01-24 15:30:00,14.9,14.96,14.85,14.95,132407.0,14.9,14.96,14.85,14.95,132407.0
2020-01-27 09:30:00,14.66,14.78,14.52,14.7,70808.0,14.66,14.78,14.52,14.7,70808.0
2020-01-27 10:00:00,14.7,14.7,14.61,14.67,48488.0,14.7,14.7,14.61,14.67,48488.0
2020-01-27 10:30:00,14.66,14.68,14.54,14.62,57511.0,14.66,14.68,14.54,14.62,57511.0
2020-01-27 11:00:00,14.6,14.65,14.58,14.62,57497.0,14.6,14.65,14.58,14.62,57497.0
2020-01-27 11:30:00,14.62,14.69,14.58,14.68,45139.0,14.62,14.69,14.58,14.68,45139.0
2020-01-27 12:00:00,14.67,14.71,14.64,14.67,53047.0,14.67,14.71,14.64,14.67,53047.0
2020-01-27 12:30:00,14.67,14.67,14.64,14.64,12591.0,14.67,14.67,14.64,14.64,12591.0
2020-01-27 13:00:00,14.65,14.7,14.64,14.7,26181.0,14.65,14.7,14.64,14.7,26181.0
2020-01-27 13:30:00,14.7,14.72,14.65,14.65,55278.0,14.7,14.72,14.65,14.65,55278.0
2020-01-27 14:00:00,14.67,14.73,14.67,14.73,34988.0,14.67,14.73,14.67,14.73,34988.0
2020-01-27 14:30:00,14.73,14.73,14.69,14.71,55289.0,14.73,14.73,14.69,14.71,55289.0
2020-01-27 15:00:00,14.71,14.72,14.63,14.68,86386.0,14.71,14.72,14.63,14.68,86386.0
2020-01-27 15:30:00,14.68,14.7,14.56,14.57,211122.0,14.68,14.7,14.56,14.57,211122.0
2020-01-28 09:30:00,14.1,14.93,13.85,14.59,197380.0,14.1,14.93,13.85,14.59,197380.0
2020-01-28 10:00:00,14.58,14.87,14.53,14.75,103866.0,14.58,14.87,14.53,14.75,103866.0
2020-01-28 10:30:00,14.72,14.73,14.55,14.57,45484.0,14.72,14.73,14.55,14.57,45484.0
2020-01-28 11:00:00,14.55,14.64,14.47,14.54,111063.0,14.55,14.64,14.47,14.54,111063.0
2020-01-28 11:30:00,14.54,14.6,14.49,14.52,52301.0,14.54,14.6,14.49,14.52,52301.0
2020-01-28 12:00:00,14.52,14.55,14.37,14.37,45517.0,14.52,14.55,14.37,14.37,45517.0
2020-01-28 12:30:00,14.37,14.51,14.36,14.43,36955.0,14.37,14.51,14.36,14.43,36955.0
2020-01-28 13:00:00,14.44,14.49,14.39,14.41,40984.0,14.44,14.49,14.39,14.41,40984.0
2020-01-28 13:30:00,14.41,14.51,14.41,14.48,31551.0,14.41,14.51,14.41,14.48,31551.0
2020-01-28 14:00:00,14.48,14.56,14.47,14.54,40170.0,14.48,14.56,14.47,14.54,40170.0
2020-01-28 14:30:00,14.54,14.67,14.54,14.6,48294.0,14.54,14.67,14.54,14.6,48294.0
2020-01-28 15:00:00,14.6,14.73,14.58,14.7,54517.0,14.6,14.73,14.58,14.7,54517.0
2020-01-28 15:30:00,14.69,15.09,14.57,15.03,751356.0,14.69,15.09,14.57,15.03,751356.0
2020-01-29 09:30:00,15.42,16.58,15.42,16.37,857346.0,15.42,16.58,15.42,16.37,857346.0
2020-01-29 10:00:00,16.38,16.5,16.13,16.44,258339.0,16.38,16.5,16.13,16.44,258339.0
2020-01-29 10:30:00,16.43,16.5,16.24,16.39,262831.0,16.43,16.5,16.24,16.39,262831.0
2020-01-29 11:00:00,16.4,16.45,16.22,16.33,138982.0,16.4,16.45,16.22,16.33,138982.0
2020-01-29 11:30:00,16.32,16.44,16.14,16.42,234474.0,16.32,16.44,16.14,16.42,234474.0
2020-01-29 12:00:00,16.41,16.46,16.33,16.42,91436.0,16.41,16.46,16.33,16.42,91436.0
2020-01-29 12:30:00,16.42,16.58,16.38,16.51,219230.0,16.42,16.58,16.38,16.51,219230.0
2020-01-29 13:00:00,16.51,16.56,16.39,16.55,98494.0,16.51,16.56,16.39,16.55,98494.0
2020-01-29 13:30:00,16.55,16.57,16.31,16.46,142354.0,16.55,16.57,16.31,16.46,142354.0
2020-01-29 14:00:00,16.48,16.65,16.44,16.59,342061.0,16.48,16.65,16.44,16.59,342061.0
2020-01-29 14:30:00,16.57,16.62,16.38,16.41,173761.0,16.57,16.62,16.38,16.41,173761.0
2020-01-29 15:00:00,16.39,16.4,16.11,16.14,143825.0,16.39,16.4,16.11,16.14,143825.0
2020-01-29 15:30:00,16.12,16.2,16.04,16.05,355440.0,16.12,16.2,16.04,16.05,355440.0
2020-01-30 09:30:00,16.02,16.16,15.83,16.12,152561.0,16.02,16.16,15.83,16.12,152561.0
2020-01-30 10:00:00,16.13,16.22,16.05,16.1,73015.0,16.13,16.22,16.05,16.1,73015.0
2020-01-30 10:30:00,16.08,16.08,15.95,16.0,111453.0,16.08,16.08,15.95,16.0,111453.0
2020-01-30 11:00:00,16.0,16.1,15.98,16.09,51321.0,16.0,16.1,15.98,16.09,51321.0
2020-01-30 11:30:00,16.09,16.13,16.05,16.1,53235.0,16.09,16.13,16.05,16.1,53235.0
2020-01-30 12:00:00,16.1,16.14,16.02,16.04,33040.0,16.1,16.14,16.02,16.04,33040.0
2020-01-30 12:30:00,16.04,16.05,15.93,16.01,76549.0,16.04,16.05,15.93,16.01,76549.0
2020-01-30 13:00:00,16.0,16.05,15.96,16.04,51715.0,16.0,16.05,15.96,16.04,51715.0
2020-01-30 13:30:00,16.04,16.08,16.01,16.02,55355.0,16.04,16.08,16.01,16.02,55355.0
2020-01-30 14:00:00,16.02,16.06,16.0,16.01,70549.0,16.02,16.06,16.0,16.01,70549.0
2020-01-30 14:30:00,16.0,16.06,15.94,15.94,104877.0,16.0,16.06,15.94,15.94,104877.0
2020-01-30 15:00:00,15.94,16.09,15.94,16.09,69411.0,15.94,16.09,15.94,16.09,69411.0
2020-01-30 15:30:00,16.09,16.19,16.04,16.17,159841.0,16.09,16.19,16.04,16.17,159841.0
2020-01-31 09:30:00,16.14,16.18,15.8,15.91,103114.0,16.14,16.18,15.8,15.91,103114.0
2020-01-31 10:00:00,15.91,15.91,15.82,15.84,72973.0,15.91,15.91,15.82,15.84,72973.0
2020-01-31 10:30:00,15.83,15.92,15.79,15.81,86951.0,15.83,15.92,15.79,15.81,86951.0
2020-01-31 11:00:00,15.8,15.85,15.75,15.77,50906.0,15.8,15.85,15.75,15.77,50906.0
2020-01-31 11:30:00,15.76,15.97,15.75,15.97,75893.0,15.76,15.97,15.75,15.97,75893.0
2020-01-31 12:00:00,15.97,15.97,15.85,15.89,92030.0,15.97,15.97,15.85,15.89,92030.0
2020-01-31 12:30:00,15.89,15.95,15.87,15.94,55465.0,15.89,15.95,15.87,15.94,55465.0
2020-01-31 13:00:00,15.94,15.97,15.86,15.89,79732.0,15.94,15.97,15.86,15.89,79732.0
2020-01-31 13:30:00,15.87,15.89,15.81,15.86,40103.0,15.87,15.89,15.81,15.86,40103.0
2020-01-31 14:00:00,15.86,15.88,15.81,15.87,81330.0,15.86,15.88,15.81,15.87,81330.0
2020-01-31 14:30:00,15.86,16.0,15.86,15.98,63443.0,15.86,16.0,15.86,15.98,63443.0
2020-01-31 15:00:00,15.98,16.03,15.93,16.0,122336.0,15.98,16.03,15.93,16.0,122336.0
2020-01-31 15:30:00,16.0,16.01,15.82,15.88,252490.0,16.0,16.01,15.82,15.88,252490.0
2020-02-03 09:30:00,16.01,16.09,15.94,16.09,95742.0,16.01,16.09,15.94,16.09,95742.0
2020-02-03 10:00:00,16.09,16.24,16.09,16.14,102016.0,16.09,16.24,16.09,16.14,102016.0
2020-02-03 10:30:00,16.14,16.18,15.97,16.0,102748.0,16.14,16.18,15.97,16.0,102748.0
2020-02-03 11:00:00,15.98,16.1,15.9,16.03,96767.0,15.98,16.1,15.9,16.03,96767.0
2020-02-03 11:30:00,16.02,16.03,15.9,15.97,83361.0,16.02,16.03,15.9,15.97,83361.0
2020-02-03 12:00:00,15.97,16.0,15.9,15.99,40981.0,15.97,16.0,15.9,15.99,40981.0
2020-02-03 12:30:00,15.98,16.02,15.94,15.99,34617.0,15.98,16.02,15.94,15.99,34617.0
2020-02-03 13:00:00,15.99,16.02,15.96,15.99,33119.0,15.99,16.02,15.96,15.99,33119.0
2020-02-03 13:30:00,15.98,16.04,15.98,16.0,55849.0,15.98,16.04,15.98,16.0,55849.0
2020-02-03 14:00:00,16.0,16.01,15.96,15.99,54008.0,16.0,16.01,15.96,15.99,54008.0
2020-02-03 14:30:00,15.99,16.06,15.98,16.01,79183.0,15.99,16.06,15.98,16.01,79183.0
2020-02-03 15:00:00,16.01,16.07,15.97,16.07,99096.0,16.01,16.07,15.97,16.07,99096.0
2020-02-03 15:30:00,16.07,16.11,16.05,16.1,185166.0,16.07,16.11,16.05,16.1,185166.0
2020-02-04 09:30:00,16.3,16.53,16.17,16.52,306126.0,16.3,16.53,16.17,16.52,306126.0
2020-02-04 10:00:00,16.52,16.55,16.24,16.45,203002.0,16.52,16.55,16.24,16.45,203002.0
2020-02-04 10:30:00,16.45,16.5,16.41,16.43,113345.0,16.45,16.5,16.41,16.43,113345.0
2020-02-04 11:00:00,16.43,16.44,16.35,16.42,114602.0,16.43,16.44,16.35,16.42,114602.0
2020-02-04 11:30:00,16.42,16.46,16.41,16.44,72242.0,16.42,16.46,16.41,16.44,72242.0
2020-02-04 12:00:00,16.43,16.44,16.37,16.39,81791.0,16.43,16.44,16.37,16.39,81791.0
2020-02-04 12:30:00,16.39,16.42,16.38,16.41,24400.0,16.39,16.42,16.38,16.41,24400.0
2020-02-04 13:00:00,16.4,16.45,16.38,16.45,61936.0,16.4,16.45,16.38,16.45,61936.0
2020-02-04 13:30:00,16.45,16.56,16.41,16.53,74897.0,16.45,16.56,16.41,16.53,74897.0
2020-02-04 14:00:00,16.53,16.59,16.51,16.51,105556.0,16.53,16.59,16.51,16.51,105556.0
2020-02-04 14:30:00,16.5,16.6,16.47,16.6,115607.0,16.5,16.6,16.47,16.6,115607.0
2020-02-04 15:00:00,16.59,16.64,16.54,16.56,118670.0,16.59,16.64,16.54,16.56,118670.0
2020-02-04 15:30:00,16.55,16.59,16.5,16.53,264358.0,16.55,16.59,16.5,16.53,264358.0
2020-02-05 09:30:00,16.75,16.88,16.6,16.71,151767.0,16.75,16.88,16.6,16.71,151767.0
2020-02-05 10:00:00,16.73,16.83,16.68,16.77,60558.0,16.73,16.83,16.68,16.77,60558.0
2020-02-05 10:30:00,16.76,16.77,16.54,16.6,79195.0,16.76,16.77,16.54,16.6,79195.0
2020-02-05 11:00:00,16.58,16.72,16.56,16.63,44475.0,16.58,16.72,16.56,16.63,44475.0
2020-02-05 11:30:00,16.63,16.69,16.62,16.68,30859.0,16.63,16.69,16.62,16.68,30859.0
2020-02-05 12:00:00,16.69,16.79,16.68,16.78,40614.0,16.69,16.79,16.68,16.78,40614.0
2020-02-05 12:30:00,16.78,16.8,16.72,16.73,25269.0,16.78,16.8,16.72,16.73,25269.0
2020-02-05 13:00:00,16.73,16.76,16.71,16.74,45470.0,16.73,16.76,16.71,16.74,45470.0
2020-02-05 13:30:00,16.74,16.79,16.72,16.73,37132.0,16.74,16.79,16.72,16.73,37132.0
2020-02-05 14:00:00,16.73,16.85,16.71,16.84,62102.0,16.73,16.85,16.71,16.84,62102.0
2020-02-05 14:30:00,16.84,16.94,16.83,16.92,91324.0,16.84,16.94,16.83,16.92,91324.0
2020-02-05 15:00:00,16.93,16.98,16.92,16.94,63008.0,16.93,16.98,16.92,16.94,63008.0
2020-02-05 15:30:00,16.94,16.95,16.77,16.81,110489.0,16.94,16.95,16.77,16.81,110489.0
2020-02-06 09:30:00,16.85,16.96,16.79,16.96,53963.0,16.85,16.96,16.79,16.96,53963.0
2020-02-06 10:00:00,16.96,16.98,16.87,16.87,30359.0,16.96,16.98,16.87,16.87,30359.0
2020-02-06 10:30:00,16.87,16.94,16.87,16.92,23157.0,16.87,16.94,16.87,16.92,23157.0
2020-02-06 11:00:00,16.91,16.91,16.72,16.75,28080.0,16.91,16.91,16.72,16.75,28080.0
2020-02-06 11:30:00,16.76,16.82,16.71,16.72,31263.0,16.76,16.82,16.71,16.72,31263.0
2020-02-06 12:00:00,16.72,16.82,16.72,16.82,20863.0,16.72,16.82,16.72,16.82,20863.0
2020-02-06 12:30:00,16.82,16.82,16.77,16.78,16781.0,16.82,16.82,16.77,16.78,16781.0
2020-02-06 13:00:00,16.78,16.81,16.73,16.73,33966.0,16.78,16.81,16.73,16.73,33966.0
2020-02-06 13:30:00,16.73,16.75,16.65,16.67,26771.0,16.73,16.75,16.65,16.67,26771.0
2020-02-06 14:00:00,16.67,16.68,16.62,16.68,28813.0,16.67,16.68,16.62,16.68,28813.0
2020-02-06 14:30:00,16.68,16.71,16.66,16.68,20254.0,16.68,16.71,16.66,16.68,20254.0
2020-02-06 15:00:00,16.68,16.7,16.66,16.66,15030.0,16.68,16.7,16.66,16.66,15030.0
2020-02-06 15:30:00,16.66,16.7,16.63,16.7,55727.0,16.66,16.7,16.63,16.7,55727.0
2020-02-07 09:30:00,16.64,16.69,16.53,16.54,39750.0,16.64,16.69,16.53,16.54,39750.0
2020-02-07 10:00:00,16.53,16.57,16.49,16.57,11604.0,16.53,16.57,16.49,16.57,11604.0
2020-02-07 10:30:00,16.56,16.6,16.52,16.54,13131.0,16.56,16.6,16.52,16.54,13131.0
2020-02-07 11:00:00,16.52,16.53,16.44,16.48,23042.0,16.52,16.53,16.44,16.48,23042.0
2020-02-07 11:30:00,16.48,16.5,16.39,16.43,20956.0,16.48,16.5,16.39,16.43,20956.0
2020-02-07 12:00:00,16.43,16.48,16.38,16.48,22373.0,16.43,16.48,16.38,16.48,22373.0
2020-02-07 12:30:00,16.48,16.48,16.42,16.43,17424.0,16.48,16.48,16.42,16.43,17424.0
2020-02-07 13:00:00,16.43,16.44,16.37,16.38,12828.0,16.43,16.44,16.37,16.38,12828.0
2020-02-07 13:30:00,16.39,16.42,16.34,16.34,50038.0,16.39,16.42,16.34,16.34,50038.0
2020-02-07 14:00:00,16.34,16.37,16.32,16.37,20166.0,16.34,16.37,16.32,16.37,20166.0
2020-02-07 14:30:00,16.37,16.37,16.32,16.37,26037.0,16.37,16.37,16.32,16.37,26037.0
2020-02-07 15:00:00,16.38,16.39,16.33,16.35,17482.0,16.38,16.39,16.33,16.35,17482.0
2020-02-07 15:30:00,16.35,16.37,16.25,16.29,94109.0,16.35,16.37,16.25,16.29,94109.0
2020-02-10 09:30:00,16.23,16.4,16.23,16.37,36094.0,16.23,16.4,16.23,16.37,36094.0
2020-02-10 10:00:00,16.39,16.41,16.31,16.34,16671.0,16.39,16.41,16.31,16.34,16671.0
2020-02-10 10:30:00,16.35,16.51,16.3,16.43,49218.0,16.35,16.51,16.3,16.43,49218.0
2020-02-10 11:00:00,16.44,16.5,16.43,16.49,10796.0,16.44,16.5,16.43,16.49,10796.0
2020-02-10 11:30:00,16.49,16.51,16.45,16.49,23075.0,16.49,16.51,16.45,16.49,23075.0
2020-02-10 12:00:00,16.48,16.51,16.43,16.48,29583.0,16.48,16.51,16.43,16.48,29583.0
2020-02-10 12:30:00,16.48,16.48,16.41,16.47,32214.0,16.48,16.48,16.41,16.47,32214.0
2020-02-10 13:00:00,16.47,16.51,16.46,16.48,24547.0,16.47,16.51,16.46,16.48,24547.0
2020-02-10 13:30:00,16.48,16.49,16.44,16.45,13678.0,16.48,16.49,16.44,16.45,13678.0
2020-02-10 14:00:00,16.44,16.45,16.41,16.42,9525.0,16.44,16.45,16.41,16.42,9525.0
2020-02-10 14:30:00,16.43,16.47,16.4,16.46,11668.0,16.43,16.47,16.4,16.46,11668.0
2020-02-10 15:00:00,16.46,16.52,16.45,16.48,35741.0,16.46,16.52,16.45,16.48,35741.0
2020-02-10 15:30:00,16.49,16.51,16.45,16.49,44897.0,16.49,16.51,16.45,16.49,44897.0
2020-02-11 09:30:00,16.66,16.75,16.38,16.56,118937.0,16.66,16.75,16.38,16.56,118937.0
2020-02-11 10:00:00,16.55,16.64,16.5,16.51,39552.0,16.55,16.64,16.5,16.51,39552.0
2020-02-11 10:30:00,16.51,16.52,16.4,16.43,70573.0,16.51,16.52,16.4,16.43,70573.0
2020-02-11 11:00:00,16.44,16.5,16.39,16.39,25306.0,16.44,16.5,16.39,16.39,25306.0
2020-02-11 11:30:00,16.39,16.41,16.32,16.37,27280.0,16.39,16.41,16.32,16.37,27280.0
2020-02-11 12:00:00,16.38,16.45,16.36,16.45,11543.0,16.38,16.45,16.36,16.45,11543.0
2020-02-11 12:30:00,16.44,16.5,16.41,16.5,31898.0,16.44,16.5,16.41,16.5,31898.0
2020-02-11 13:00:00,16.5,16.59,16.49,16.59,25520.0,16.5,16.59,16.49,16.59,25520.0
2020-02-11 13:30:00,16.6,16.6,16.5,16.56,17335.0,16.6,16.6,16.5,16.56,17335.0
2020-02-11 14:00:00,16.55,16.56,16.5,16.52,13366.0,16.55,16.56,16.5,16.52,13366.0
2020-02-11 14:30:00,16.52,16.55,16.5,16.51,11770.0,16.52,16.55,16.5,16.51,11770.0
2020-02-11 15:00:00,16.52,16.54,16.48,16.5,16013.0,16.52,16.54,16.48,16.5,16013.0
2020-02-11 15:30:00,16.5,16.55,16.49,16.54,62563.0,16.5,16.55,16.49,16.54,62563.0
2020-02-12 09:30:00,16.66,16.68,16.55,16.66,61510.0,16.66,16.68,16.55,16.66,61510.0
2020-02-12 10:00:00,16.66,16.69,16.54,16.6,22193.0,16.66,16.69,16.54,16.6,22193.0
2020-02-12 10:30:00,16.6,16.66,16.6,16.62,27468.0,16.6,16.66,16.6,16.62,27468.0
2020-02-12 11:00:00,16.61,16.68,16.61,16.64,15797.0,16.61,16.68,16.61,16.64,15797.0
2020-02-12 11:30:00,16.64,16.64,16.59,16.6,13002.0,16.64,16.64,16.59,16.6,13002.0
2020-02-12 12:00:00,16.6,16.62,16.58,16.61,12464.0,16.6,16.62,16.58,16.61,12464.0
2020-02-12 12:30:00,16.61,16.67,16.6,16.66,9595.0,16.61,16.67,16.6,16.66,9595.0
2020-02-12 13:00:00,16.66,16.67,16.62,16.62,14550.0,16.66,16.67,16.62,16.62,14550.0
2020-02-12 13:30:00,16.61,16.64,16.57,16.61,42292.0,16.61,16.64,16.57,16.61,42292.0
2020-02-12 14:00:00,16.61,16.66,16.61,16.65,20363.0,16.61,16.66,16.61,16.65,20363.0
2020-02-12 14:30:00,16.66,16.66,16.61,16.61,21312.0,16.66,16.66,16.61,16.61,21312.0
2020-02-12 15:00:00,16.62,16.63,16.57,16.58,20827.0,16.62,16.63,16.57,16.58,20827.0
2020-02-12 15:30:00,16.57,16.62,16.56,16.61,57852.0,16.57,16.62,16.56,16.61,57852.0
2020-02-13 09:30:00,16.54,16.57,16.49,16.5,36353.0,16.54,16.57,16.49,16.5,36353.0
2020-02-13 10:00:00,16.5,16.56,16.44,16.56,21165.0,16.5,16.56,16.44,16.56,21165.0
2020-02-13 10:30:00,16.55,16.56,16.51,16.54,37636.0,16.55,16.56,16.51,16.54,37636.0
2020-02-13 11:00:00,16.54,16.62,16.52,16.62,47857.0,16.54,16.62,16.52,16.62,47857.0
2020-02-13 11:30:00,16.61,16.69,16.61,16.62,13655.0,16.61,16.69,16.61,16.62,13655.0
2020-02-13 12:00:00,16.61,16.63,16.61,16.63,10875.0,16.61,16.63,16.61,16.63,10875.0
2020-02-13 12:30:00,16.62,16.63,16.55,16.55,14673.0,16.62,16.63,16.55,16.55,14673.0
2020-02-13 13:00:00,16.56,16.56,16.52,16.55,11773.0,16.56,16.56,16.52,16.55,11773.0
2020-02-13 13:30:00,16.55,16.58,16.54,16.57,10804.0,16.55,16.58,16.54,16.57,10804.0
2020-02-13 14:00:00,16.57,16.62,16.55,16.62,19260.0,16.57,16.62,16.55,16.62,19260.0
2020-02-13 14:30:00,16.62,16.62,16.58,16.61,12137.0,16.62,16.62,16.58,16.61,12137.0
2020-02-13 15:00:00,16.61,16.61,16.53,16.54,19986.0,16.61,16.61,16.53,16.54,19986.0
2020-02-13 15:30:00,16.54,16.56,16.52,16.55,62773.0,16.54,16.56,16.52,16.55,62773.0
2020-02-14 09:30:00,16.54,16.6,16.37,16.42,40949.0,16.54,16.6,16.37,16.42,40949.0
2020-02-14 10:00:00,16.44,16.48,16.37,16.46,18507.0,16.44,16.48,16.37,16.46,18507.0
2020-02-14 10:30:00,16.46,16.47,16.4,16.42,12972.0,16.46,16.47,16.4,16.42,12972.0
2020-02-14 11:00:00,16.42,16.44,16.39,16.41,13603.0,16.42,16.44,16.39,16.41,13603.0
2020-02-14 11:30:00,16.41,16.42,16.32,16.32,19652.0,16.41,16.42,16.32,16.32,19652.0
2020-02-14 12:00:00,16.32,16.36,16.32,16.33,28971.0,16.32,16.36,16.32,16.33,28971.0
2020-02-14 12:30:00,16.34,16.37,16.32,16.32,15636.0,16.34,16.37,16.32,16.32,15636.0
2020-02-14 13:00:00,16.32,16.33,16.26,16.27,19793.0,16.32,16.33,16.26,16.27,19793.0
2020-02-14 13:30:00,16.26,16.28,16.23,16.23,22721.0,16.26,16.28,16.23,16.23,22721.0
2020-02-14 14:00:00,16.23,16.27,16.2,16.25,25581.0,16.23,16.27,16.2,16.25,25581.0
2020-02-14 14:30:00,16.25,16.29,16.24,16.26,16707.0,16.25,16.29,16.24,16.26,16707.0
2020-02-14 15:00:00,16.27,16.3,16.24,16.26,17075.0,16.27,16.3,16.24,16.26,17075.0
2020-02-14 15:30:00,16.25,16.29,16.21,16.22,88743.0,16.25,16.29,16.21,16.22,88743.0
2020-02-18 09:30:00,16.08,16.4,16.05,16.15,106970.0,16.08,16.4,16.05,16.15,106970.0
2020-02-18 10:00:00,16.14,16.23,16.08,16.14,60120.0,16.14,16.23,16.08,16.14,60120.0
2020-02-18 10:30:00,16.12,16.27,16.12,16.24,22392.0,16.12,16.27,16.12,16.24,22392.0
2020-02-18 11:00:00,16.24,16.31,16.18,16.3,39253.0,16.24,16.31,16.18,16.3,39253.0
2020-02-18 11:30:00,16.3,16.35,16.25,16.25,26362.0,16.3,16.35,16.25,16.25,26362.0
2020-02-18 12:00:00,16.24,16.31,16.23,16.31,10778.0,16.24,16.31,16.23,16.31,10778.0
2020-02-18 12:30:00,16.31,16.37,16.31,16.35,19413.0,16.31,16.37,16.31,16.35,19413.0
2020-02-18 13:00:00,16.35,16.44,16.33,16.41,36693.0,16.35,16.44,16.33,16.41,36693.0
2020-02-18 13:30:00,16.41,16.42,16.34,16.34,17400.0,16.41,16.42,16.34,16.34,17400.0
2020-02-18 14:00:00,16.35,16.36,16.3,16.34,23342.0,16.35,16.36,16.3,16.34,23342.0
2020-02-18 14:30:00,16.33,16.36,16.3,16.3,29372.0,16.33,16.36,16.3,16.3,29372.0
2020-02-18 15:00:00,16.3,16.33,16.25,16.28,26252.0,16.3,16.33,16.25,16.28,26252.0
2020-02-18 15:30:00,16.29,16.33,16.26,16.31,65254.0,16.29,16.33,16.26,16.31,65254.0
2020-02-19 09:30:00,16.44,16.48,16.37,16.39,19636.0,16.44,16.48,16.37,16.39,19636.0
2020-02-19 10:00:00,16.4,16.41,16.29,16.37,33797.0,16.4,16.41,16.29,16.37,33797.0
2020-02-19 10:30:00,16.37,16.4,16.34,16.35,53322.0,16.37,16.4,16.34,16.35,53322.0
2020-02-19 11:00:00,16.35,16.35,16.28,16.31,32805.0,16.35,16.35,16.28,16.31,32805.0
2020-02-19 11:30:00,16.31,16.36,16.29,16.35,29940.0,16.31,16.36,16.29,16.35,29940.0
2020-02-19 12:00:00,16.35,16.39,16.33,16.38,21211.0,16.35,16.39,16.33,16.38,21211.0
2020-02-19 12:30:00,16.38,16.43,16.38,16.39,13018.0,16.38,16.43,16.38,16.39,13018.0
2020-02-19 13:00:00,16.39,16.4,16.33,16.37,27503.0,16.39,16.4,16.33,16.37,27503.0
2020-02-19 13:30:00,16.37,16.39,16.35,16.36,24631.0,16.37,16.39,16.35,16.36,24631.0
2020-02-19 14:00:00,16.36,16.39,16.35,16.38,14466.0,16.36,16.39,16.35,16.38,14466.0
2020-02-19 14:30:00,16.38,16.42,16.37,16.41,12264.0,16.38,16.42,16.37,16.41,12264.0
2020-02-19 15:00:00,16.42,16.43,16.39,16.39,11341.0,16.42,16.43,16.39,16.39,11341.0
2020-02-19 15:30:00,16.39,16.4,16.32,16.34,50607.0,16.39,16.4,16.32,16.34,50607.0
2020-02-20 09:30:00,16.31,16.32,16.1,16.22,45478.0,16.31,16.32,16.1,16.22,45478.0
2020-02-20 10:00:00,16.21,16.23,16.13,16.13,16006.0,16.21,16.23,16.13,16.13,16006.0
2020-02-20 10:30:00,16.14,16.18,16.11,16.12,15106.0,16.14,16.18,16.11,16.12,15106.0
2020-02-20 11:00:00,16.13,16.13,16.01,16.02,46547.0,16.13,16.13,16.01,16.02,46547.0
2020-02-20 11:30:00,16.01,16.01,15.87,15.98,65013.0,16.01,16.01,15.87,15.98,65013.0
2020-02-20 12:00:00,15.99,16.02,15.93,15.97,37642.0,15.99,16.02,15.93,15.97,37642.0
2020-02-20 12:30:00,15.97,16.05,15.97,16.05,12517.0,15.97,16.05,15.97,16.05,12517.0
2020-02-20 13:00:00,16.04,16.07,16.03,16.06,12894.0,16.04,16.07,16.03,16.06,12894.0
2020-02-20 13:30:00,16.07,16.07,16.02,16.03,11819.0,16.07,16.07,16.02,16.03,11819.0
2020-02-20 14:00:00,16.03,16.1,16.03,16.09,16517.0,16.03,16.1,16.03,16.09,16517.0
2020-02-20 14:30:00,16.09,16.12,16.07,16.08,18851.0,16.09,16.12,16.07,16.08,18851.0
2020-02-20 15:00:00,16.08,16.08,16.03,16.07,15223.0,16.08,16.08,16.03,16.07,15223.0
2020-02-20 15:30:00,16.07,16.1,16.06,16.07,60727.0,16.07,16.1,16.06,16.07,60727.0
2020-02-21 09:30:00,16.07,16.07,15.76,15.8,45795.0,16.07,16.07,15.76,15.8,45795.0
2020-02-21 10:00:00,15.81,15.89,15.77,15.88,30595.0,15.81,15.89,15.77,15.88,30595.0
2020-02-21 10:30:00,15.87,15.87,15.78,15.87,71542.0,15.87,15.87,15.78,15.87,71542.0
2020-02-21 11:00:00,15.85,15.88,15.83,15.87,13836.0,15.85,15.88,15.83,15.87,13836.0
2020-02-21 11:30:00,15.87,15.89,15.85,15.85,9123.0,15.87,15.89,15.85,15.85,9123.0
2020-02-21 12:00:00,15.86,15.89,15.85,15.86,19000.0,15.86,15.89,15.85,15.86,19000.0
2020-02-21 12:30:00,15.86,15.87,15.82,15.83,11343.0,15.86,15.87,15.82,15.83,11343.0
2020-02-21 13:00:00,15.82,15.89,15.81,15.88,28172.0,15.82,15.89,15.81,15.88,28172.0
2020-02-21 13:30:00,15.88,15.88,15.81,15.84,18059.0,15.88,15.88,15.81,15.84,18059.0
2020-02-21 14:00:00,15.84,15.86,15.8,15.82,19031.0,15.84,15.86,15.8,15.82,19031.0
2020-02-21 14:30:00,15.82,15.82,15.79,15.8,17127.0,15.82,15.82,15.79,15.8,17127.0
2020-02-21 15:00:00,15.81,15.83,15.78,15.78,16325.0,15.81,15.83,15.78,15.78,16325.0
2020-02-21 15:30:00,15.79,15.84,15.76,15.78,77234.0,15.79,15.84,15.76,15.78,77234.0
2020-02-24 09:30:00,15.27,15.45,15.02,15.33,105798.0,15.27,15.45,15.02,15.33,105798.0
2020-02-24 10:00:00,15.34,15.35,15.25,15.25,33498.0,15.34,15.35,15.25,15.25,33498.0
2020-02-24 10:30:00,15.25,15.34,15.19,15.32,21241.0,15.25,15.34,15.19,15.32,21241.0
2020-02-24 11:00:00,15.3,15.31,15.19,15.19,23547.0,15.3,15.31,15.19,15.19,23547.0
2020-02-24 11:30:00,15.2,15.24,15.1,15.15,41477.0,15.2,15.24,15.1,15.15,41477.0
2020-02-24 12:00:00,15.15,15.15,15.1,15.15,22902.0,15.15,15.15,15.1,15.15,22902.0
2020-02-24 12:30:00,15.14,15.2,15.12,15.15,21611.0,15.14,15.2,15.12,15.15,21611.0
2020-02-24 13:00:00,15.15,15.17,15.09,15.16,26313.0,15.15,15.17,15.09,15.16,26313.0
2020-02-24 13:30:00,15.16,15.2,15.14,15.19,26656.0,15.16,15.2,15.14,15.19,26656.0
2020-02-24 14:00:00,15.19,15.21,15.11,15.16,22385.0,15.19,15.21,15.11,15.16,22385.0
2020-02-24 14:30:00,15.17,15.21,15.15,15.18,38553.0,15.17,15.21,15.15,15.18,38553.0
2020-02-24 15:00:00,15.19,15.23,15.13,15.14,32097.0,15.19,15.23,15.13,15.14,32097.0
2020-02-24 15:30:00,15.13,15.14,15.03,15.03,79493.0,15.13,15.14,15.03,15.03,79493.0
2020-02-25 09:30:00,15.12,15.17,14.96,15.04,62143.0,15.12,15.17,14.96,15.04,62143.0
2020-02-25 10:00:00,15.04,15.11,14.97,14.98,76970.0,15.04,15.11,14.97,14.98,76970.0
2020-02-25 10:30:00,14.97,14.97,14.83,14.9,39199.0,14.97,14.97,14.83,14.9,39199.0
2020-02-25 11:00:00,14.89,14.93,14.77,14.83,59522.0,14.89,14.93,14.77,14.83,59522.0
2020-02-25 11:30:00,14.84,14.89,14.81,14.81,20052.0,14.84,14.89,14.81,14.81,20052.0
2020-02-25 12:00:00,14.82,14.88,14.8,14.85,53664.0,14.82,14.88,14.8,14.85,53664.0
2020-02-25 12:30:00,14.84,14.87,14.76,14.76,102380.0,14.84,14.87,14.76,14.76,102380.0
2020-02-25 13:00:00,14.76,14.8,14.71,14.71,39559.0,14.76,14.8,14.71,14.71,39559.0
2020-02-25 13:30:00,14.7,14.71,14.63,14.64,35020.0,14.7,14.71,14.63,14.64,35020.0
2020-02-25 14:00:00,14.63,14.63,14.48,14.49,63965.0,14.63,14.63,14.48,14.49,63965.0
2020-02-25 14:30:00,14.46,14.58,14.46,14.56,34558.0,14.46,14.58,14.46,14.56,34558.0
2020-02-25 15:00:00,14.57,14.61,14.47,14.5,30636.0,14.57,14.61,14.47,14.5,30636.0
2020-02-25 15:30:00,14.49,14.53,14.42,14.42,114929.0,14.49,14.53,14.42,14.42,114929.0
2020-02-26 09:30:00,14.5,14.68,14.49,14.61,44653.0,14.5,14.68,14.49,14.61,44653.0
2020-02-26 10:00:00,14.61,14.64,14.52,14.61,22979.0,14.61,14.64,14.52,14.61,22979.0
2020-02-26 10:30:00,14.63,14.68,14.6,14.63,17300.0,14.63,14.68,14.6,14.63,17300.0
2020-02-26 11:00:00,14.62,14.71,14.59,14.68,18484.0,14.62,14.71,14.59,14.68,18484.0
2020-02-26 11:30:00,14.66,14.67,14.51,14.52,19156.0,14.66,14.67,14.51,14.52,19156.0
2020-02-26 12:00:00,14.52,14.52,14.39,14.47,34083.0,14.52,14.52,14.39,14.47,34083.0
2020-02-26 12:30:00,14.48,14.55,14.48,14.53,18598.0,14.48,14.55,14.48,14.53,18598.0
2020-02-26 13:00:00,14.53,14.55,14.49,14.51,10190.0,14.53,14.55,14.49,14.51,10190.0
2020-02-26 13:30:00,14.5,14.5,14.35,14.35,33219.0,14.5,14.5,14.35,14.35,33219.0
2020-02-26 14:00:00,14.37,14.48,14.35,14.45,24168.0,14.37,14.48,14.35,14.45,24168.0
2020-02-26 14:30:00,14.44,14.48,14.4,14.4,17974.0,14.44,14.48,14.4,14.4,17974.0
2020-02-26 15:00:00,14.41,14.45,14.37,14.42,27399.0,14.41,14.45,14.37,14.42,27399.0
2020-02-26 15:30:00,14.41,14.48,14.4,14.45,39017.0,14.41,14.48,14.4,14.45,39017.0
2020-02-27 09:30:00,14.15,14.4,14.07,14.25,107499.0,14.15,14.4,14.07,14.25,107499.0
2020-02-27 10:00:00,14.26,14.28,14.16,14.17,91828.0,14.26,14.28,14.16,14.17,91828.0
2020-02-27 10:30:00,14.18,14.34,14.15,14.32,59312.0,14.18,14.34,14.15,14.32,59312.0
2020-02-27 11:00:00,14.32,14.45,14.32,14.32,32062.0,14.32,14.45,14.32,14.32,32062.0
2020-02-27 11:30:00,14.32,14.36,14.26,14.36,25628.0,14.32,14.36,14.26,14.36,25628.0
2020-02-27 12:00:00,14.35,14.42,14.32,14.41,21876.0,14.35,14.42,14.32,14.41,21876.0
2020-02-27 12:30:00,14.41,14.46,14.39,14.4,78490.0,14.41,14.46,14.39,14.4,78490.0
2020-02-27 13:00:00,14.39,14.45,14.35,14.35,33976.0,14.39,14.45,14.35,14.35,33976.0
2020-02-27 13:30:00,14.35,14.4,14.24,14.28,28094.0,14.35,14.4,14.24,14.28,28094.0
2020-02-27 14:00:00,14.27,14.27,14.18,14.27,24959.0,14.27,14.27,14.18,14.27,24959.0
2020-02-27 14:30:00,14.27,14.3,14.21,14.21,18803.0,14.27,14.3,14.21,14.21,18803.0
2020-02-27 15:00:00,14.21,14.23,14.09,14.1,58221.0,14.21,14.23,14.09,14.1,58221.0
2020-02-27 15:30:00,14.1,14.14,13.9,13.91,320453.0,14.1,14.14,13.9,13.91,320453.0
2020-02-28 09:30:00,13.41,14.0,13.27,13.93,144311.0,13.41,14.0,13.27,13.93,144311.0
2020-02-28 10:00:00,13.9,14.08,13.87,13.87,127144.0,13.9,14.08,13.87,13.87,127144.0
2020-02-28 10:30:00,13.86,14.01,13.85,13.93,68527.0,13.86,14.01,13.85,13.93,68527.0
2020-02-28 11:00:00,13.93,14.03,13.86,14.0,53664.0,13.93,14.03,13.86,14.0,53664.0
2020-02-28 11:30:00,14.0,14.23,14.0,14.04,38835.0,14.0,14.23,14.0,14.04,38835.0
2020-02-28 12:00:00,14.06,14.16,13.98,14.15,168292.0,14.06,14.16,13.98,14.15,168292.0
2020-02-28 12:30:00,14.14,14.21,14.06,14.14,27551.0,14.14,14.21,14.06,14.14,27551.0
2020-02-28 13:00:00,14.16,14.16,13.98,13.98,22257.0,14.16,14.16,13.98,13.98,22257.0
2020-02-28 13:30:00,13.96,13.96,13.81,13.83,31187.0,13.96,13.96,13.81,13.83,31187.0
2020-02-28 14:00:00,13.84,13.9,13.78,13.82,38915.0,13.84,13.9,13.78,13.82,38915.0
2020-02-28 14:30:00,13.83,13.99,13.82,13.86,58761.0,13.83,13.99,13.82,13.86,58761.0
2020-02-28 15:00:00,13.86,13.88,13.74,13.74,98458.0,13.86,13.88,13.74,13.74,98458.0
2020-02-28 15:30:00,13.74,14.0,13.7,14.0,210376.0,13.74,14.0,13.7,14.0,210376.0
2020-03-02 09:30:00,14.07,14.14,13.89,13.97,65642.0,14.07,14.14,13.89,13.97,65642.0
2020-03-02 10:00:00,13.98,13.98,13.75,13.82,30375.0,13.98,13.98,13.75,13.82,30375.0
2020-03-02 10:30:00,13.83,14.03,13.76,14.0,21770.0,13.83,14.03,13.76,14.0,21770.0
2020-03-02 11:00:00,14.0,14.1,13.95,14.08,24041.0,14.0,14.1,13.95,14.08,24041.0
2020-03-02 11:30:00,14.06,14.17,14.02,14.15,43139.0,14.06,14.17,14.02,14.15,43139.0
2020-03-02 12:00:00,14.14,14.15,14.07,14.08,24328.0,14.14,14.15,14.07,14.08,24328.0
2020-03-02 12:30:00,14.08,14.21,14.07,14.2,21449.0,14.08,14.21,14.07,14.2,21449.0
2020-03-02 13:00:00,14.21,14.21,14.06,14.08,17935.0,14.21,14.21,14.06,14.08,17935.0
2020-03-02 13:30:00,14.09,14.14,14.05,14.1,20339.0,14.09,14.14,14.05,14.1,20339.0
2020-03-02 14:00:00,14.09,14.12,14.03,14.04,29267.0,14.09,14.12,14.03,14.04,29267.0
2020-03-02 14:30:00,14.04,14.04,13.92,13.97,41862.0,14.04,14.04,13.92,13.97,41862.0
2020-03-02 15:00:00,13.98,14.15,13.96,14.15,27062.0,13.98,14.15,13.96,14.15,27062.0
2020-03-02 15:30:00,14.16,14.31,14.13,14.31,96028.0,14.16,14.31,14.13,14.31,96028.0
2020-03-03 09:30:00,14.32,14.49,14.15,14.28,30134.0,14.32,14.49,14.15,14.28,30134.0
2020-03-03 10:00:00,14.25,14.64,14.2,14.38,36924.0,14.25,14.64,14.2,14.38,36924.0
2020-03-03 10:30:00,14.33,14.47,14.32,14.46,25230.0,14.33,14.47,14.32,14.46,25230.0
2020-03-03 11:00:00,14.45,14.46,14.2,14.2,23696.0,14.45,14.46,14.2,14.2,23696.0
2020-03-03 11:30:00,14.22,14.38,14.2,14.38,20747.0,14.22,14.38,14.2,14.38,20747.0
2020-03-03 12:00:00,14.37,14.48,14.32,14.44,41699.0,14.37,14.48,14.32,14.44,41699.0
2020-03-03 12:30:00,14.45,14.45,14.34,14.35,27440.0,14.45,14.45,14.34,14.35,27440.0
2020-03-03 13:00:00,14.34,14.39,14.12,14.18,28923.0,14.34,14.39,14.12,14.18,28923.0
2020-03-03 13:30:00,14.18,14.22,14.06,14.06,36554.0,14.18,14.22,14.06,14.06,36554.0
2020-03-03 14:00:00,14.08,14.11,13.96,14.08,32306.0,14.08,14.11,13.96,14.08,32306.0
2020-03-03 14:30:00,14.06,14.16,14.02,14.13,24559.0,14.06,14.16,14.02,14.13,24559.0
2020-03-03 15:00:00,14.14,14.21,14.07,14.17,31053.0,14.14,14.21,14.07,14.17,31053.0
2020-03-03 15:30:00,14.17,14.21,14.03,14.08,116339.0,14.17,14.21,14.03,14.08,116339.0
2020-03-04 09:30:00,14.19,14.26,14.07,14.09,28591.0,14.19,14.26,14.07,14.09,28591.0
2020-03-04 10:00:00,14.12,14.2,14.07,14.2,10107.0,14.12,14.2,14.07,14.2,10107.0
2020-03-04 10:30:00,14.17,14.17,13.93,13.96,21526.0,14.17,14.17,13.93,13.96,21526.0
2020-03-04 11:00:00,13.96,14.02,13.88,13.95,20052.0,13.96,14.02,13.88,13.95,20052.0
2020-03-04 11:30:00,13.96,13.97,13.88,13.95,17672.0,13.96,13.97,13.88,13.95,17672.0
2020-03-04 12:00:00,13.95,14.04,13.94,14.02,16181.0,13.95,14.04,13.94,14.02,16181.0
2020-03-04 12:30:00,14.01,14.08,13.96,14.08,14351.0,14.01,14.08,13.96,14.08,14351.0
2020-03-04 13:00:00,14.11,14.15,14.08,14.13,12768.0,14.11,14.15,14.08,14.13,12768.0
2020-03-04 13:30:00,14.13,14.17,14.1,14.15,30684.0,14.13,14.17,14.1,14.15,30684.0
2020-03-04 14:00:00,14.15,14.18,14.09,14.17,11030.0,14.15,14.18,14.09,14.17,11030.0
2020-03-04 14:30:00,14.19,14.19,14.13,14.18,11529.0,14.19,14.19,14.13,14.18,11529.0
2020-03-04 15:00:00,14.18,14.18,14.14,14.16,34141.0,14.18,14.18,14.14,14.16,34141.0
2020-03-04 15:30:00,14.16,14.18,14.12,14.15,84942.0,14.16,14.18,14.12,14.15,84942.0
2020-03-05 09:30:00,13.75,14.07,13.75,13.87,69573.0,13.75,14.07,13.75,13.87,69573.0
2020-03-05 10:00:00,13.86,13.89,13.8,13.81,45110.0,13.86,13.89,13.8,13.81,45110.0
2020-03-05 10:30:00,13.81,13.83,13.73,13.74,23120.0,13.81,13.83,13.73,13.74,23120.0
2020-03-05 11:00:00,13.74,13.87,13.73,13.85,54100.0,13.74,13.87,13.73,13.85,54100.0
2020-03-05 11:30:00,13.84,13.86,13.71,13.73,74324.0,13.84,13.86,13.71,13.73,74324.0
2020-03-05 12:00:00,13.74,13.77,13.63,13.64,30606.0,13.74,13.77,13.63,13.64,30606.0
2020-03-05 12:30:00,13.64,13.68,13.61,13.62,31101.0,13.64,13.68,13.61,13.62,31101.0
2020-03-05 13:00:00,13.62,13.63,13.53,13.57,32604.0,13.62,13.63,13.53,13.57,32604.0
2020-03-05 13:30:00,13.57,13.58,13.51,13.51,48559.0,13.57,13.58,13.51,13.51,48559.0
2020-03-05 14:00:00,13.5,13.51,13.39,13.43,44139.0,13.5,13.51,13.39,13.43,44139.0
2020-03-05 14:30:00,13.43,13.45,13.4,13.41,26761.0,13.43,13.45,13.4,13.41,26761.0
2020-03-05 15:00:00,13.41,13.41,13.27,13.3,77880.0,13.41,13.41,13.27,13.3,77880.0
2020-03-05 15:30:00,13.29,13.42,13.29,13.39,101279.0,13.29,13.42,13.29,13.39,101279.0
2020-03-06 09:30:00,12.99,13.18,12.8,12.92,61090.0,12.99,13.18,12.8,12.92,61090.0
2020-03-06 10:00:00,12.91,13.1,12.85,13.1,57472.0,12.91,13.1,12.85,13.1,57472.0
2020-03-06 10:30:00,13.11,13.15,13.04,13.08,32497.0,13.11,13.15,13.04,13.08,32497.0
2020-03-06 11:00:00,13.08,13.23,13.07,13.11,86346.0,13.08,13.23,13.07,13.11,86346.0
2020-03-06 11:30:00,13.11,13.12,12.95,12.95,32632.0,13.11,13.12,12.95,12.95,32632.0
2020-03-06 12:00:00,12.94,12.98,12.93,12.96,17837.0,12.94,12.98,12.93,12.96,17837.0
2020-03-06 12:30:00,12.97,13.07,12.95,12.96,19941.0,12.97,13.07,12.95,12.96,19941.0
2020-03-06 13:00:00,12.97,13.0,12.94,12.95,16531.0,12.97,13.0,12.94,12.95,16531.0
2020-03-06 13:30:00,12.95,13.01,12.87,12.87,23992.0,12.95,13.01,12.87,12.87,23992.0
2020-03-06 14:00:00,12.87,12.9,12.82,12.83,20420.0,12.87,12.9,12.82,12.83,20420.0
2020-03-06 14:30:00,12.83,12.85,12.77,12.78,93900.0,12.83,12.85,12.77,12.78,93900.0
2020-03-06 15:00:00,12.79,12.93,12.75,12.88,45699.0,12.79,12.93,12.75,12.88,45699.0
2020-03-06 15:30:00,12.88,13.08,12.88,13.07,121993.0,12.88,13.08,12.88,13.07,121993.0
2020-03-09 09:30:00,12.2,12.39,11.89,12.24,46266.0,12.2,12.39,11.89,12.24,46266.0
2020-03-09 10:00:00,12.22,12.24,11.9,11.96,102191.0,12.22,12.24,11.9,11.96,102191.0
2020-03-09 10:30:00,11.97,12.03,11.94,11.96,110017.0,11.97,12.03,11.94,11.96,110017.0
2020-03-09 11:00:00,11.96,12.17,11.95,12.16,80071.0,11.96,12.17,11.95,12.16,80071.0
2020-03-09 11:30:00,12.14,12.29,12.12,12.27,40211.0,12.14,12.29,12.12,12.27,40211.0
2020-03-09 12:00:00,12.27,12.37,12.03,12.03,51369.0,12.27,12.37,12.03,12.03,51369.0
2020-03-09 12:30:00,12.04,12.07,11.99,12.0,21249.0,12.04,12.07,11.99,12.0,21249.0
2020-03-09 13:00:00,12.0,12.06,11.93,11.94,69362.0,12.0,12.06,11.93,11.94,69362.0
2020-03-09 13:30:00,11.93,11.93,11.7,11.7,46546.0,11.93,11.93,11.7,11.7,46546.0
2020-03-09 14:00:00,11.71,11.81,11.64,11.69,35786.0,11.71,11.81,11.64,11.69,35786.0
2020-03-09 14:30:00,11.68,11.73,11.64,11.68,18196.0,11.68,11.73,11.64,11.68,18196.0
2020-03-09 15:00:00,11.68,11.84,11.64,11.84,48229.0,11.68,11.84,11.64,11.84,48229.0
2020-03-09 15:30:00,11.84,11.89,11.75,11.76,112169.0,11.84,11.89,11.75,11.76,112169.0
2020-03-10 09:30:00,12.14,12.21,11.84,12.01,53212.0,12.14,12.21,11.84,12.01,53212.0
2020-03-10 10:00:00,12.03,12.3,12.01,12.23,26878.0,12.03,12.3,12.01,12.23,26878.0
2020-03-10 10:30:00,12.23,12.23,12.1,12.14,33363.0,12.23,12.23,12.1,12.14,33363.0
2020-03-10 11:00:00,12.14,12.17,11.89,11.89,24061.0,12.14,12.17,11.89,11.89,24061.0
2020-03-10 11:30:00,11.88,11.89,11.67,11.7,46815.0,11.88,11.89,11.67,11.7,46815.0
2020-03-10 12:00:00,11.7,11.88,11.7,11.83,61765.0,11.7,11.88,11.7,11.83,61765.0
2020-03-10 12:30:00,11.82,11.83,11.76,11.76,16302.0,11.82,11.83,11.76,11.76,16302.0
2020-03-10 13:00:00,11.76,11.82,11.71,11.73,22529.0,11.76,11.82,11.71,11.73,22529.0
2020-03-10 13:30:00,11.76,11.77,11.65,11.67,28663.0,11.76,11.77,11.65,11.67,28663.0
2020-03-10 14:00:00,11.68,11.68,11.58,11.62,23120.0,11.68,11.68,11.58,11.62,23120.0
2020-03-10 14:30:00,11.61,11.75,11.61,11.74,44277.0,11.61,11.75,11.61,11.74,44277.0
2020-03-10 15:00:00,11.75,11.84,11.73,11.8,37534.0,11.75,11.84,11.73,11.8,37534.0
2020-03-10 15:30:00,11.81,12.07,11.79,12.06,225934.0,11.81,12.07,11.79,12.06,225934.0
2020-03-11 09:30:00,11.74,11.81,11.46,11.62,90086.0,11.74,11.81,11.46,11.62,90086.0
2020-03-11 10:00:00,11.63,11.79,11.58,11.68,48766.0,11.63,11.79,11.58,11.68,48766.0
2020-03-11 10:30:00,11.66,11.67,11.51,11.58,30428.0,11.66,11.67,11.51,11.58,30428.0
2020-03-11 11:00:00,11.58,11.59,11.42,11.46,40834.0,11.58,11.59,11.42,11.46,40834.0
2020-03-11 11:30:00,11.45,11.55,11.45,11.5,21538.0,11.45,11.55,11.45,11.5,21538.0
2020-03-11 12:00:00,11.51,11.65,11.48,11.58,24225.0,11.51,11.65,11.48,11.58,24225.0
2020-03-11 12:30:00,11.58,11.59,11.41,11.46,27426.0,11.58,11.59,11.41,11.46,27426.0
2020-03-11 13:00:00,11.46,11.5,11.38,11.48,43449.0,11.46,11.5,11.38,11.48,43449.0
2020-03-11 13:30:00,11.48,11.51,11.39,11.41,24330.0,11.48,11.51,11.39,11.41,24330.0
2020-03-11 14:00:00,11.42,11.43,11.29,11.4,128172.0,11.42,11.43,11.29,11.4,128172.0
2020-03-11 14:30:00,11.4,11.5,11.38,11.38,34304.0,11.4,11.5,11.38,11.38,34304.0
2020-03-11 15:00:00,11.38,11.39,11.21,11.32,56236.0,11.38,11.39,11.21,11.32,56236.0
2020-03-11 15:30:00,11.31,11.55,11.29,11.46,165203.0,11.31,11.55,11.29,11.46,165203.0
2020-03-12 09:30:00,10.76,10.76,10.27,10.39,63507.0,10.76,10.76,10.27,10.39,63507.0
2020-03-12 10:00:00,10.38,10.4,10.2,10.25,38663.0,10.38,10.4,10.2,10.25,38663.0
2020-03-12 10:30:00,10.23,10.41,10.17,10.32,39234.0,10.23,10.41,10.17,10.32,39234.0
2020-03-12 11:00:00,10.32,10.32,10.11,10.18,38138.0,10.32,10.32,10.11,10.18,38138.0
2020-03-12 11:30:00,10.18,10.22,10.12,10.12,43821.0,10.18,10.22,10.12,10.12,43821.0
2020-03-12 12:00:00,10.12,10.18,10.03,10.16,29479.0,10.12,10.18,10.03,10.16,29479.0
2020-03-12 12:30:00,10.15,10.45,10.09,10.45,28216.0,10.15,10.45,10.09,10.45,28216.0
2020-03-12 13:00:00,10.43,10.78,10.4,10.42,35948.0,10.43,10.78,10.4,10.42,35948.0
2020-03-12 13:30:00,10.42,10.44,10.16,10.27,28503.0,10.42,10.44,10.16,10.27,28503.0
2020-03-12 14:00:00,10.26,10.3,10.09,10.11,33330.0,10.26,10.3,10.09,10.11,33330.0
2020-03-12 14:30:00,10.11,10.31,10.07,10.15,43970.0,10.11,10.31,10.07,10.15,43970.0
2020-03-12 15:00:00,10.16,10.22,10.0,10.01,159575.0,10.16,10.22,10.0,10.01,159575.0
2020-03-12 15:30:00,10.0,10.01,9.71,9.73,197355.0,10.0,10.01,9.71,9.73,197355.0
2020-03-13 09:30:00,10.29,10.72,9.73,9.85,54838.0,10.29,10.72,9.73,9.85,54838.0
2020-03-13 10:00:00,9.87,10.25,9.84,10.18,23648.0,9.87,10.25,9.84,10.18,23648.0
2020-03-13 10:30:00,10.2,10.26,9.97,9.98,36258.0,10.2,10.26,9.97,9.98,36258.0
2020-03-13 11:00:00,9.97,10.02,9.86,9.87,23385.0,9.97,10.02,9.86,9.87,23385.0
2020-03-13 11:30:00,9.86,9.86,9.59,9.76,62419.0,9.86,9.86,9.59,9.76,62419.0
2020-03-13 12:00:00,9.77,9.91,9.74,9.88,42117.0,9.77,9.91,9.74,9.88,42117.0
2020-03-13 12:30:00,9.88,10.0,9.87,9.91,57107.0,9.88,10.0,9.87,9.91,57107.0
2020-03-13 13:00:00,9.9,9.95,9.79,9.8,28350.0,9.9,9.95,9.79,9.8,28350.0
2020-03-13 13:30:00,9.8,9.85,9.72,9.79,29586.0,9.8,9.85,9.72,9.79,29586.0
2020-03-13 14:00:00,9.79,9.79,9.69,9.71,17405.0,9.79,9.79,9.69,9.71,17405.0
2020-03-13 14:30:00,9.72,9.84,9.71,9.84,31938.0,9.72,9.84,9.71,9.84,31938.0
2020-03-13 15:00:00,9.84,9.88,9.77,9.88,58227.0,9.84,9.88,9.77,9.88,58227.0
2020-03-13 15:30:00,9.86,10.24,9.75,10.19,364896.0,9.86,10.24,9.75,10.19,364896.0
2020-03-16 09:30:00,9.35,9.51,9.25,9.3,52284.0,9.35,9.51,9.25,9.3,52284.0
2020-03-16 10:00:00,9.3,9.32,9.11,9.15,65680.0,9.3,9.32,9.11,9.15,65680.0
2020-03-16 10:30:00,9.16,9.28,9.16,9.16,81999.0,9.16,9.28,9.16,9.16,81999.0
2020-03-16 11:00:00,9.16,9.34,9.15,9.32,81786.0,9.16,9.34,9.15,9.32,81786.0
2020-03-16 11:30:00,9.32,9.38,9.27,9.38,54487.0,9.32,9.38,9.27,9.38,54487.0
2020-03-16 12:00:00,9.38,9.44,9.27,9.28,44561.0,9.38,9.44,9.27,9.28,44561.0
2020-03-16 12:30:00,9.28,9.33,9.21,9.28,59129.0,9.28,9.33,9.21,9.28,59129.0
2020-03-16 13:00:00,9.28,9.35,9.2,9.3,42156.0,9.28,9.35,9.2,9.3,42156.0
2020-03-16 13:30:00,9.3,9.32,9.17,9.26,34630.0,9.3,9.32,9.17,9.26,34630.0
2020-03-16 14:00:00,9.25,9.27,9.18,9.25,42134.0,9.25,9.27,9.18,9.25,42134.0
2020-03-16 14:30:00,9.24,9.45,9.21,9.39,55380.0,9.24,9.45,9.21,9.39,55380.0
2020-03-16 15:00:00,9.4,9.61,9.24,9.53,72539.0,9.4,9.61,9.24,9.53,72539.0
2020-03-16 15:30:00,9.52,9.52,9.22,9.25,217796.0,9.52,9.52,9.22,9.25,217796.0
2020-03-17 09:30:00,9.4,9.72,9.05,9.08,69312.0,9.4,9.72,9.05,9.08,69312.0
2020-03-17 10:00:00,9.07,9.47,9.01,9.42,45800.0,9.07,9.47,9.01,9.42,45800.0
2020-03-17 10:30:00,9.42,9.47,9.28,9.43,43452.0,9.42,9.47,9.28,9.43,43452.0
2020-03-17 11:00:00,9.45,9.88,9.42,9.83,31648.0,9.45,9.88,9.42,9.83,31648.0
2020-03-17 11:30:00,9.8,10.11,9.74,10.11,29658.0,9.8,10.11,9.74,10.11,29658.0
2020-03-17 12:00:00,10.14,10.34,10.09,10.19,59082.0,10.14,10.34,10.09,10.19,59082.0
2020-03-17 12:30:00,10.2,10.23,9.95,10.02,49540.0,10.2,10.23,9.95,10.02,49540.0
2020-03-17 13:00:00,10.02,10.1,9.73,9.76,52926.0,10.02,10.1,9.73,9.76,52926.0
2020-03-17 13:30:00,9.75,10.1,9.73,10.09,41954.0,9.75,10.1,9.73,10.09,41954.0
2020-03-17 14:00:00,10.08,10.5,10.07,10.5,67166.0,10.08,10.5,10.07,10.5,67166.0
2020-03-17 14:30:00,10.51,10.7,10.45,10.7,65408.0,10.51,10.7,10.45,10.7,65408.0
2020-03-17 15:00:00,10.7,10.75,10.45,10.57,115312.0,10.7,10.75,10.45,10.57,115312.0
2020-03-17 15:30:00,10.57,10.79,10.56,10.75,249171.0,10.57,10.79,10.56,10.75,249171.0
2020-03-18 09:30:00,10.07,10.38,9.78,10.27,49557.0,10.07,10.38,9.78,10.27,49557.0
2020-03-18 10:00:00,10.24,10.58,10.15,10.51,64082.0,10.24,10.58,10.15,10.51,64082.0
2020-03-18 10:30:00,10.54,10.61,10.23,10.35,57768.0,10.54,10.61,10.23,10.35,57768.0
2020-03-18 11:00:00,10.36,10.74,10.28,10.58,87048.0,10.36,10.74,10.28,10.58,87048.0
2020-03-18 11:30:00,10.57,11.06,10.53,11.0,89205.0,10.57,11.06,10.53,11.0,89205.0
2020-03-18 12:00:00,11.0,11.2,10.77,10.93,58328.0,11.0,11.2,10.77,10.93,58328.0
2020-03-18 12:30:00,10.96,10.98,10.69,10.75,40997.0,10.96,10.98,10.69,10.75,40997.0
2020-03-18 13:00:00,10.54,10.91,10.54,10.7,40471.0,10.54,10.91,10.54,10.7,40471.0
2020-03-18 13:30:00,10.68,10.68,10.17,10.2,75878.0,10.68,10.68,10.17,10.2,75878.0
2020-03-18 14:00:00,10.19,10.34,9.93,10.06,79072.0,10.19,10.34,9.93,10.06,79072.0
2020-03-18 14:30:00,10.13,10.23,9.94,10.19,109809.0,10.13,10.23,9.94,10.19,109809.0
2020-03-18 15:00:00,10.22,10.26,9.7,9.75,82551.0,10.22,10.26,9.7,9.75,82551.0
2020-03-18 15:30:00,9.74,9.94,9.56,9.92,157462.0,9.74,9.94,9.56,9.92,157462.0
2020-03-19 09:30:00,9.91,9.95,9.5,9.95,34938.0,9.91,9.95,9.5,9.95,34938.0
2020-03-19 10:00:00,9.93,10.29,9.78,10.01,41218.0,9.93,10.29,9.78,10.01,41218.0
2020-03-19 10:30:00,10.04,10.12,9.8,10.04,25070.0,10.04,10.12,9.8,10.04,25070.0
2020-03-19 11:00:00,10.01,10.43,9.86,10.4,21161.0,10.01,10.43,9.86,10.4,21161.0
2020-03-19 11:30:00,10.4,10.64,10.31,10.44,26833.0,10.4,10.64,10.31,10.44,26833.0
2020-03-19 12:00:00,10.45,10.65,10.2,10.31,33735.0,10.45,10.65,10.2,10.31,33735.0
2020-03-19 12:30:00,10.36,10.8,10.3,10.71,27972.0,10.36,10.8,10.3,10.71,27972.0
2020-03-19 13:00:00,10.71,10.74,10.44,10.54,41083.0,10.71,10.74,10.44,10.54,41083.0
2020-03-19 13:30:00,10.58,10.68,10.46,10.6,22407.0,10.58,10.68,10.46,10.6,22407.0
2020-03-19 14:00:00,10.6,10.71,10.55,10.7,52456.0,10.6,10.71,10.55,10.7,52456.0
2020-03-19 14:30:00,10.69,10.95,10.69,10.85,33077.0,10.69,10.95,10.69,10.85,33077.0
2020-03-19 15:00:00,10.87,10.98,10.73,10.86,54278.0,10.87,10.98,10.73,10.86,54278.0
2020-03-19 15:30:00,10.87,11.19,10.74,10.86,181397.0,10.87,11.19,10.74,10.86,181397.0
2020-03-20 09:30:00,11.04,11.07,10.55,10.62,218912.0,11.04,11.07,10.55,10.62,218912.0
2020-03-20 10:00:00,10.58,10.9,10.56,10.86,42327.0,10.58,10.9,10.56,10.86,42327.0
2020-03-20 10:30:00,10.83,10.9,10.66,10.86,51482.0,10.83,10.9,10.66,10.86,51482.0
2020-03-20 11:00:00,10.86,10.89,10.48,10.59,49653.0,10.86,10.89,10.48,10.59,49653.0
2020-03-20 11:30:00,10.57,10.86,10.55,10.83,55892.0,10.57,10.86,10.55,10.83,55892.0
2020-03-20 12:00:00,10.82,10.85,10.52,10.53,78711.0,10.82,10.85,10.52,10.53,78711.0
2020-03-20 12:30:00,10.55,10.9,10.55,10.75,50780.0,10.55,10.9,10.55,10.75,50780.0
2020-03-20 13:00:00,10.74,10.89,10.65,10.74,59765.0,10.74,10.89,10.65,10.74,59765.0
2020-03-20 13:30:00,10.76,10.85,10.58,10.62,36591.0,10.76,10.85,10.58,10.62,36591.0
2020-03-20 14:00:00,10.64,10.69,10.28,10.33,48816.0,10.64,10.69,10.28,10.33,48816.0
2020-03-20 14:30:00,10.33,10.41,10.05,10.09,38228.0,10.33,10.41,10.05,10.09,38228.0
2020-03-20 15:00:00,10.13,10.29,10.04,10.28,44512.0,10.13,10.29,10.04,10.28,44512.0
2020-03-20 15:30:00,10.26,10.31,9.66,9.79,301166.0,10.26,10.31,9.66,9.79,301166.0
2020-03-23 09:30:00,9.94,10.19,9.32,9.94,93497.0,9.94,10.19,9.32,9.94,93497.0
2020-03-23 10:00:00,9.95,10.0,9.7,9.88,65936.0,9.95,10.0,9.7,9.88,65936.0
2020-03-23 10:30:00,9.85,9.9,9.63,9.67,28978.0,9.85,9.9,9.63,9.67,28978.0
2020-03-23 11:00:00,9.66,9.68,9.33,9.36,45087.0,9.66,9.68,9.33,9.36,45087.0
2020-03-23 11:30:00,9.35,9.53,9.33,9.53,96560.0,9.35,9.53,9.33,9.53,96560.0
2020-03-23 12:00:00,9.56,9.61,9.35,9.41,86069.0,9.56,9.61,9.35,9.41,86069.0
2020-03-23 12:30:00,9.42,9.86,9.35,9.78,67857.0,9.42,9.86,9.35,9.78,67857.0
2020-03-23 13:00:00,9.75,9.97,9.62,9.62,33960.0,9.75,9.97,9.62,9.62,33960.0
2020-03-23 13:30:00,9.64,9.73,9.42,9.55,63848.0,9.64,9.73,9.42,9.55,63848.0
2020-03-23 14:00:00,9.55,9.64,9.39,9.63,41387.0,9.55,9.64,9.39,9.63,41387.0
2020-03-23 14:30:00,9.62,9.67,9.39,9.58,83182.0,9.62,9.67,9.39,9.58,83182.0
2020-03-23 15:00:00,9.59,9.73,9.37,9.37,55061.0,9.59,9.73,9.37,9.37,55061.0
2020-03-23 15:30:00,9.37,9.75,9.35,9.63,138600.0,9.37,9.75,9.35,9.63,138600.0
2020-03-24 09:30:00,10.18,10.86,9.91,10.38,67218.0,10.18,10.86,9.91,10.38,67218.0
2020-03-24 10:00:00,10.39,10.63,10.2,10.52,55562.0,10.39,10.63,10.2,10.52,55562.0
2020-03-24 10:30:00,10.55,10.59,10.4,10.4,36491.0,10.55,10.59,10.4,10.4,36491.0
2020-03-24 11:00:00,10.41,10.6,10.33,10.59,22782.0,10.41,10.6,10.33,10.59,22782.0
2020-03-24 11:30:00,10.58,10.7,10.54,10.6,24950.0,10.58,10.7,10.54,10.6,24950.0
2020-03-24 12:00:00,10.62,10.77,10.59,10.76,33730.0,10.62,10.77,10.59,10.76,33730.0
2020-03-24 12:30:00,10.76,10.76,10.48,10.48,43858.0,10.76,10.76,10.48,10.48,43858.0
2020-03-24 13:00:00,10.5,10.52,10.26,10.33,39126.0,10.5,10.52,10.26,10.33,39126.0
2020-03-24 13:30:00,10.31,10.4,10.25,10.33,48860.0,10.31,10.4,10.25,10.33,48860.0
2020-03-24 14:00:00,10.35,10.53,10.18,10.45,52526.0,10.35,10.53,10.18,10.45,52526.0
2020-03-24 14:30:00,10.41,10.55,10.39,10.52,38167.0,10.41,10.55,10.39,10.52,38167.0
2020-03-24 15:00:00,10.51,10.71,10.47,10.66,110079.0,10.51,10.71,10.47,10.66,110079.0
2020-03-24 15:30:00,10.66,10.91,10.61,10.81,162638.0,10.66,10.91,10.61,10.81,162638.0
2020-03-25 09:30:00,10.95,11.13,10.39,10.75,55306.0,10.95,11.13,10.39,10.75,55306.0
2020-03-25 10:00:00,10.73,10.96,10.65,10.83,29126.0,10.73,10.96,10.65,10.83,29126.0
2020-03-25 10:30:00,10.83,10.91,10.49,10.79,32247.0,10.83,10.91,10.49,10.79,32247.0
2020-03-25 11:00:00,10.79,11.29,10.75,11.12,124438.0,10.79,11.29,10.75,11.12,124438.0
2020-03-25 11:30:00,11.13,11.37,11.09,11.37,29639.0,11.13,11.37,11.09,11.37,29639.0
2020-03-25 12:00:00,11.36,11.73,11.36,11.72,49295.0,11.36,11.73,11.36,11.72,49295.0
2020-03-25 12:30:00,11.71,11.72,11.05,11.4,159531.0,11.71,11.72,11.05,11.4,159531.0
2020-03-25 13:00:00,11.41,11.81,11.39,11.76,47968.0,11.41,11.81,11.39,11.76,47968.0
2020-03-25 13:30:00,11.76,11.87,11.6,11.65,47373.0,11.76,11.87,11.6,11.65,47373.0
2020-03-25 14:00:00,11.67,11.93,11.63,11.89,75158.0,11.67,11.93,11.63,11.89,75158.0
2020-03-25 14:30:00,11.92,11.99,11.79,11.92,87174.0,11.92,11.99,11.79,11.92,87174.0
2020-03-25 15:00:00,11.9,11.96,11.79,11.85,97655.0,11.9,11.96,11.79,11.85,97655.0
2020-03-25 15:30:00,11.85,11.94,11.38,11.4,263227.0,11.85,11.94,11.38,11.4,263227.0
2020-03-26 09:30:00,11.5,12.11,11.41,12.08,117565.0,11.5,12.11,11.41,12.08,117565.0
2020-03-26 10:00:00,12.09,12.38,11.92,12.15,73831.0,12.09,12.38,11.92,12.15,73831.0
2020-03-26 10:30:00,12.18,12.18,11.83,11.91,30024.0,12.18,12.18,11.83,11.91,30024.0
2020-03-26 11:00:00,11.92,12.1,11.89,12.05,31537.0,11.92,12.1,11.89,12.05,31537.0
2020-03-26 11:30:00,12.04,12.19,11.95,12.04,42355.0,12.04,12.19,11.95,12.04,42355.0
2020-03-26 12:00:00,12.06,12.1,11.9,11.97,34918.0,12.06,12.1,11.9,11.97,34918.0
2020-03-26 12:30:00,11.99,12.04,11.94,12.03,29673.0,11.99,12.04,11.94,12.03,29673.0
2020-03-26 13:00:00,12.03,12.16,11.93,11.93,27765.0,12.03,12.16,11.93,11.93,27765.0
2020-03-26 13:30:00,11.92,11.93,11.83,11.92,29491.0,11.92,11.93,11.83,11.92,29491.0
2020-03-26 14:00:00,11.93,12.01,11.86,11.92,38125.0,11.93,12.01,11.86,11.92,38125.0
2020-03-26 14:30:00,11.94,12.04,11.91,11.95,30551.0,11.94,12.04,11.91,11.95,30551.0
2020-03-26 15:00:00,11.92,12.08,11.89,12.04,44235.0,11.92,12.08,11.89,12.04,44235.0
2020-03-26 15:30:00,12.04,12.14,11.9,12.13,112449.0,12.04,12.14,11.9,12.13,112449.0
2020-03-27 09:30:00,11.62,11.7,11.1,11.64,52201.0,11.62,11.7,11.1,11.64,52201.0
2020-03-27 10:00:00,11.62,11.65,11.23,11.31,25030.0,11.62,11.65,11.23,11.31,25030.0
2020-03-27 10:30:00,11.31,11.34,11.18,11.29,37961.0,11.31,11.34,11.18,11.29,37961.0
2020-03-27 11:00:00,11.32,11.35,11.05,11.11,36113.0,11.32,11.35,11.05,11.11,36113.0
2020-03-27 11:30:00,11.1,11.17,11.03,11.11,35845.0,11.1,11.17,11.03,11.11,35845.0
2020-03-27 12:00:00,11.09,11.2,11.04,11.12,28622.0,11.09,11.2,11.04,11.12,28622.0
2020-03-27 12:30:00,11.12,11.29,11.11,11.29,24495.0,11.12,11.29,11.11,11.29,24495.0
2020-03-27 13:00:00,11.32,11.41,11.24,11.29,36060.0,11.32,11.41,11.24,11.29,36060.0
2020-03-27 13:30:00,11.32,11.5,11.31,11.38,33269.0,11.32,11.5,11.31,11.38,33269.0
2020-03-27 14:00:00,11.38,11.4,11.31,11.37,26354.0,11.38,11.4,11.31,11.37,26354.0
2020-03-27 14:30:00,11.38,11.44,11.3,11.44,27695.0,11.38,11.44,11.3,11.44,27695.0
2020-03-27 15:00:00,11.43,11.65,11.4,11.57,42512.0,11.43,11.65,11.4,11.57,42512.0
2020-03-27 15:30:00,11.57,11.61,11.26,11.3,137619.0,11.57,11.61,11.26,11.3,137619.0
2020-03-30 09:30:00,11.48,11.62,11.3,11.46,46896.0,11.48,11.62,11.3,11.46,46896.0
2020-03-30 10:00:00,11.5,11.78,11.34,11.7,42021.0,11.5,11.78,11.34,11.7,42021.0
2020-03-30 10:30:00,11.69,11.78,11.63,11.64,69339.0,11.69,11.78,11.63,11.64,69339.0
2020-03-30 11:00:00,11.62,11.78,11.61,11.73,39035.0,11.62,11.78,11.61,11.73,39035.0
2020-03-30 11:30:00,11.73,11.76,11.59,11.64,38603.0,11.73,11.76,11.59,11.64,38603.0
2020-03-30 12:00:00,11.62,11.83,11.56,11.72,97053.0,11.62,11.83,11.56,11.72,97053.0
2020-03-30 12:30:00,11.7,11.8,11.61,11.68,57151.0,11.7,11.8,11.61,11.68,57151.0
2020-03-30 13:00:00,11.65,11.68,11.61,11.63,11036.0,11.65,11.68,11.61,11.63,11036.0
2020-03-30 13:30:00,11.64,11.65,11.49,11.53,32651.0,11.64,11.65,11.49,11.53,32651.0
2020-03-30 14:00:00,11.49,11.52,11.37,11.47,30226.0,11.49,11.52,11.37,11.47,30226.0
2020-03-30 14:30:00,11.46,11.49,11.37,11.39,25500.0,11.46,11.49,11.37,11.39,25500.0
2020-03-30 15:00:00,11.37,11.51,11.32,11.34,45703.0,11.37,11.51,11.32,11.34,45703.0
2020-03-30 15:30:00,11.34,11.51,11.32,11.41,172874.0,11.34,11.51,11.32,11.41,172874.0
2020-03-31 09:30:00,11.38,11.66,11.3,11.52,27330.0,11.38,11.66,11.3,11.52,27330.0
2020-03-31 10:00:00,11.52,11.63,11.51,11.53,25578.0,11.52,11.63,11.51,11.53,25578.0
2020-03-31 10:30:00,11.57,11.6,11.48,11.48,25401.0,11.57,11.6,11.48,11.48,25401.0
2020-03-31 11:00:00,11.47,11.52,11.32,11.37,24951.0,11.47,11.52,11.32,11.37,24951.0
2020-03-31 11:30:00,11.36,11.49,11.34,11.49,35486.0,11.36,11.49,11.34,11.49,35486.0
2020-03-31 12:00:00,11.49,11.53,11.23,11.27,31293.0,11.49,11.53,11.23,11.27,31293.0
2020-03-31 12:30:00,11.27,11.28,11.14,11.15,38938.0,11.27,11.28,11.14,11.15,38938.0
2020-03-31 13:00:00,11.15,11.18,11.05,11.12,39567.0,11.15,11.18,11.05,11.12,39567.0
2020-03-31 13:30:00,11.13,11.16,10.94,11.02,56863.0,11.13,11.16,10.94,11.02,56863.0
2020-03-31 14:00:00,11.01,11.05,10.97,11.03,52162.0,11.01,11.05,10.97,11.03,52162.0
2020-03-31 14:30:00,11.03,11.08,10.97,11.04,71961.0,11.03,11.08,10.97,11.04,71961.0
2020-03-31 15:00:00,11.04,11.07,10.92,10.94,56313.0,11.04,11.07,10.92,10.94,56313.0
2020-03-31 15:30:00,10.95,11.1,10.92,11.09,154923.0,10.95,11.1,10.92,11.09,154923.0
2020-04-01 09:30:00,10.81,11.03,10.63,10.92,87693.0,10.81,11.03,10.63,10.92,87693.0
2020-04-01 10:00:00,10.93,11.06,10.83,11.0,43437.0,10.93,11.06,10.83,11.0,43437.0
2020-04-01 10:30:00,11.01,11.07,10.9,10.95,28782.0,11.01,11.07,10.9,10.95,28782.0
2020-04-01 11:00:00,10.96,11.02,10.89,10.89,23085.0,10.96,11.02,10.89,10.89,23085.0
2020-04-01 11:30:00,10.88,10.91,10.8,10.83,20301.0,10.88,10.91,10.8,10.83,20301.0
2020-04-01 12:00:00,10.84,10.84,10.67,10.69,33356.0,10.84,10.84,10.67,10.69,33356.0
2020-04-01 12:30:00,10.69,10.74,10.53,10.54,33666.0,10.69,10.74,10.53,10.54,33666.0
2020-04-01 13:00:00,10.54,10.61,10.47,10.55,22666.0,10.54,10.61,10.47,10.55,22666.0
2020-04-01 13:30:00,10.54,10.65,10.49,10.65,25216.0,10.54,10.65,10.49,10.65,25216.0
2020-04-01 14:00:00,10.64,10.69,10.57,10.57,32544.0,10.64,10.69,10.57,10.57,32544.0
2020-04-01 14:30:00,10.57,10.64,10.51,10.58,22510.0,10.57,10.64,10.51,10.58,22510.0
2020-04-01 15:00:00,10.59,10.64,10.49,10.52,60095.0,10.59,10.64,10.49,10.52,60095.0
2020-04-01 15:30:00,10.52,10.8,10.5,10.73,185262.0,10.52,10.8,10.5,10.73,185262.0
2020-04-02 09:30:00,10.64,10.73,10.36,10.7,16032.0,10.64,10.73,10.36,10.7,16032.0
2020-04-02 10:00:00,10.67,10.88,10.67,10.88,20843.0,10.67,10.88,10.67,10.88,20843.0
2020-04-02 10:30:00,10.92,11.07,10.9,11.05,25399.0,10.92,11.07,10.9,11.05,25399.0
2020-04-02 11:00:00,11.07,11.08,10.89,10.96,21684.0,11.07,11.08,10.89,10.96,21684.0
2020-04-02 11:30:00,10.96,11.16,10.96,11.12,23619.0,10.96,11.16,10.96,11.12,23619.0
2020-04-02 12:00:00,11.11,11.19,11.08,11.09,34323.0,11.11,11.19,11.08,11.09,34323.0
2020-04-02 12:30:00,11.09,11.11,11.01,11.07,14083.0,11.09,11.11,11.01,11.07,14083.0
2020-04-02 13:00:00,11.08,11.13,10.9,10.9,14270.0,11.08,11.13,10.9,10.9,14270.0
2020-04-02 13:30:00,10.9,10.95,10.89,10.9,21659.0,10.9,10.95,10.89,10.9,21659.0
2020-04-02 14:00:00,10.89,10.89,10.71,10.79,17085.0,10.89,10.89,10.71,10.79,17085.0
2020-04-02 14:30:00,10.78,10.85,10.68,10.82,28193.0,10.78,10.85,10.68,10.82,28193.0
2020-04-02 15:00:00,10.82,11.06,10.8,11.04,93533.0,10.82,11.06,10.8,11.04,93533.0
2020-04-02 15:30:00,11.03,11.22,10.85,11.17,187532.0,11.03,11.22,10.85,11.17,187532.0
2020-04-03 09:30:00,11.16,11.39,11.02,11.07,19506.0,11.16,11.39,11.02,11.07,19506.0
2020-04-03 10:00:00,11.08,11.25,10.99,11.21,31691.0,11.08,11.25,10.99,11.21,31691.0
2020-04-03 10:30:00,11.21,11.21,10.88,10.92,10774.0,11.21,11.21,10.88,10.92,10774.0
2020-04-03 11:00:00,10.94,11.05,10.86,10.88,20093.0,10.94,11.05,10.86,10.88,20093.0
2020-04-03 11:30:00,10.87,11.0,10.82,10.88,23206.0,10.87,11.0,10.82,10.88,23206.0
2020-04-03 12:00:00,10.89,10.89,10.78,10.8,14106.0,10.89,10.89,10.78,10.8,14106.0
2020-04-03 12:30:00,10.8,10.85,10.78,10.8,32403.0,10.8,10.85,10.78,10.8,32403.0
2020-04-03 13:00:00,10.81,10.92,10.73,10.75,34903.0,10.81,10.92,10.73,10.75,34903.0
2020-04-03 13:30:00,10.73,10.76,10.67,10.72,17743.0,10.73,10.76,10.67,10.72,17743.0
2020-04-03 14:00:00,10.73,10.75,10.67,10.75,14347.0,10.73,10.75,10.67,10.75,14347.0
2020-04-03 14:30:00,10.75,10.8,10.71,10.79,25143.0,10.75,10.8,10.71,10.79,25143.0
2020-04-03 15:00:00,10.79,10.81,10.72,10.8,37575.0,10.79,10.81,10.72,10.8,37575.0
2020-04-03 15:30:00,10.8,10.93,10.67,10.88,124585.0,10.8,10.93,10.67,10.88,124585.0
2020-04-06 09:30:00,11.43,11.77,11.38,11.75,64311.0,11.43,11.77,11.38,11.75,64311.0
2020-04-06 10:00:00,11.75,11.81,11.65,11.78,33767.0,11.75,11.81,11.65,11.78,33767.0
2020-04-06 10:30:00,11.78,11.86,11.67,11.74,31356.0,11.78,11.86,11.67,11.74,31356.0
2020-04-06 11:00:00,11.73,11.85,11.68,11.69,34184.0,11.73,11.85,11.68,11.69,34184.0
2020-04-06 11:30:00,11.69,11.83,11.66,11.75,23009.0,11.69,11.83,11.66,11.75,23009.0
2020-04-06 12:00:00,11.77,11.86,11.77,11.8,22584.0,11.77,11.86,11.77,11.8,22584.0
2020-04-06 12:30:00,11.77,11.85,11.76,11.8,30739.0,11.77,11.85,11.76,11.8,30739.0
2020-04-06 13:00:00,11.8,11.88,11.8,11.86,27953.0,11.8,11.88,11.8,11.86,27953.0
2020-04-06 13:30:00,11.86,11.91,11.84,11.89,20273.0,11.86,11.91,11.84,11.89,20273.0
2020-04-06 14:00:00,11.88,11.88,11.81,11.85,18277.0,11.88,11.88,11.81,11.85,18277.0
2020-04-06 14:30:00,11.84,11.93,11.81,11.92,33318.0,11.84,11.93,11.81,11.92,33318.0
2020-04-06 15:00:00,11.91,11.96,11.89,11.94,41841.0,11.91,11.96,11.89,11.94,41841.0
2020-04-06 15:30:00,11.93,12.08,11.91,12.02,277143.0,11.93,12.08,11.91,12.02,277143.0
2020-04-07 09:30:00,12.46,12.65,12.35,12.61,38910.0,12.46,12.65,12.35,12.61,38910.0
2020-04-07 10:00:00,12.6,12.65,12.23,12.27,38520.0,12.6,12.65,12.23,12.27,38520.0
2020-04-07 10:30:00,12.3,12.37,12.15,12.25,35157.0,12.3,12.37,12.15,12.25,35157.0
2020-04-07 11:00:00,12.22,12.4,12.21,12.4,38158.0,12.22,12.4,12.21,12.4,38158.0
2020-04-07 11:30:00,12.4,12.48,12.37,12.38,15597.0,12.4,12.48,12.37,12.38,15597.0
2020-04-07 12:00:00,12.4,12.55,12.4,12.52,14088.0,12.4,12.55,12.4,12.52,14088.0
2020-04-07 12:30:00,12.54,12.56,12.42,12.44,24518.0,12.54,12.56,12.42,12.44,24518.0
2020-04-07 13:00:00,12.44,12.46,12.35,12.36,15740.0,12.44,12.46,12.35,12.36,15740.0
2020-04-07 13:30:00,12.38,12.38,12.23,12.26,14159.0,12.38,12.38,12.23,12.26,14159.0
2020-04-07 14:00:00,12.26,12.27,12.12,12.16,21842.0,12.26,12.27,12.12,12.16,21842.0
2020-04-07 14:30:00,12.15,12.18,11.89,11.96,153520.0,12.15,12.18,11.89,11.96,153520.0
2020-04-07 15:00:00,11.98,12.04,11.93,11.98,29797.0,11.98,12.04,11.93,11.98,29797.0
2020-04-07 15:30:00,11.99,12.05,11.83,11.9,136427.0,11.99,12.05,11.83,11.9,136427.0
2020-04-08 09:30:00,12.06,12.14,11.76,11.8,16556.0,12.06,12.14,11.76,11.8,16556.0
2020-04-08 10:00:00,11.76,11.87,11.72,11.86,30144.0,11.76,11.87,11.72,11.86,30144.0
2020-04-08 10:30:00,11.87,11.89,11.78,11.86,14198.0,11.87,11.89,11.78,11.86,14198.0
2020-04-08 11:00:00,11.87,11.93,11.8,11.93,15900.0,11.87,11.93,11.8,11.93,15900.0
2020-04-08 11:30:00,11.94,11.99,11.88,11.88,16430.0,11.94,11.99,11.88,11.88,16430.0
2020-04-08 12:00:00,11.9,11.9,11.8,11.8,28445.0,11.9,11.9,11.8,11.8,28445.0
2020-04-08 12:30:00,11.82,12.01,11.81,12.0,49661.0,11.82,12.01,11.81,12.0,49661.0
2020-04-08 13:00:00,12.0,12.03,11.92,11.93,40198.0,12.0,12.03,11.92,11.93,40198.0
2020-04-08 13:30:00,11.93,11.94,11.77,11.79,32330.0,11.93,11.94,11.77,11.79,32330.0
2020-04-08 14:00:00,11.79,11.91,11.78,11.88,25212.0,11.79,11.91,11.78,11.88,25212.0
2020-04-08 14:30:00,11.9,11.95,11.87,11.93,28161.0,11.9,11.95,11.87,11.93,28161.0
2020-04-08 15:00:00,11.92,11.92,11.81,11.82,40432.0,11.92,11.92,11.81,11.82,40432.0
2020-04-08 15:30:00,11.83,11.89,11.7,11.78,204691.0,11.83,11.89,11.7,11.78,204691.0
2020-04-09 09:30:00,12.0,12.16,11.77,12.12,119392.0,12.0,12.16,11.77,12.12,119392.0
2020-04-09 10:00:00,12.11,12.27,12.09,12.22,43302.0,12.11,12.27,12.09,12.22,43302.0
2020-04-09 10:30:00,12.2,12.34,12.15,12.17,36143.0,12.2,12.34,12.15,12.17,36143.0
2020-04-09 11:00:00,12.2,12.2,12.1,12.2,32503.0,12.2,12.2,12.1,12.2,32503.0
2020-04-09 11:30:00,12.19,12.3,12.19,12.29,14868.0,12.19,12.3,12.19,12.29,14868.0
2020-04-09 12:00:00,12.29,12.45,12.29,12.41,18428.0,12.29,12.45,12.29,12.41,18428.0
2020-04-09 12:30:00,12.44,12.58,12.4,12.55,20331.0,12.44,12.58,12.4,12.55,20331.0
2020-04-09 13:00:00,12.54,12.62,12.54,12.59,27253.0,12.54,12.62,12.54,12.59,27253.0
2020-04-09 13:30:00,12.58,12.62,12.54,12.62,21396.0,12.58,12.62,12.54,12.62,21396.0
2020-04-09 14:00:00,12.62,12.64,12.38,12.4,20873.0,12.62,12.64,12.38,12.4,20873.0
2020-04-09 14:30:00,12.4,12.45,12.16,12.21,23834.0,12.4,12.45,12.16,12.21,23834.0
2020-04-09 15:00:00,12.21,12.35,12.16,12.32,35435.0,12.21,12.35,12.16,12.32,35435.0
2020-04-09 15:30:00,12.32,12.43,12.32,12.38,71662.0,12.32,12.43,12.32,12.38,71662.0
2020-04-13 09:30:00,12.31,12.45,12.16,12.24,42697.0,12.31,12.45,12.16,12.24,42697.0
2020-04-13 10:00:00,12.23,12.28,12.14,12.17,31374.0,12.23,12.28,12.14,12.17,31374.0
2020-04-13 10:30:00,12.15,12.29,12.14,12.18,42758.0,12.15,12.29,12.14,12.18,42758.0
2020-04-13 11:00:00,12.16,12.18,12.14,12.17,22171.0,12.16,12.18,12.14,12.17,22171.0
2020-04-13 11:30:00,12.16,12.18,12.08,12.13,25097.0,12.16,12.18,12.08,12.13,25097.0
2020-04-13 12:00:00,12.12,12.26,12.12,12.19,29058.0,12.12,12.26,12.12,12.19,29058.0
2020-04-13 12:30:00,12.17,12.17,12.04,12.1,23272.0,12.17,12.17,12.04,12.1,23272.0
2020-04-13 13:00:00,12.1,12.1,12.04,12.09,27345.0,12.1,12.1,12.04,12.09,27345.0
2020-04-13 13:30:00,12.07,12.16,12.07,12.11,20684.0,12.07,12.16,12.07,12.11,20684.0
2020-04-13 14:00:00,12.11,12.14,12.04,12.09,21938.0,12.11,12.14,12.04,12.09,21938.0
2020-04-13 14:30:00,12.09,12.12,12.05,12.08,20337.0,12.09,12.12,12.05,12.08,20337.0
2020-04-13 15:00:00,12.07,12.13,12.05,12.13,40718.0,12.07,12.13,12.05,12.13,40718.0
2020-04-13 15:30:00,12.13,12.15,12.08,12.14,70675.0,12.13,12.15,12.08,12.14,70675.0
2020-04-14 09:30:00,12.4,12.6,12.4,12.6,31440.0,12.4,12.6,12.4,12.6,31440.0
2020-04-14 10:00:00,12.57,12.62,12.49,12.57,16168.0,12.57,12.62,12.49,12.57,16168.0
2020-04-14 10:30:00,12.58,12.58,12.36,12.36,22285.0,12.58,12.58,12.36,12.36,22285.0
2020-04-14 11:00:00,12.35,12.42,12.23,12.38,14692.0,12.35,12.42,12.23,12.38,14692.0
2020-04-14 11:30:00,12.39,12.44,12.35,12.36,10415.0,12.39,12.44,12.35,12.36,10415.0
2020-04-14 12:00:00,12.37,12.47,12.37,12.45,12341.0,12.37,12.47,12.37,12.45,12341.0
2020-04-14 12:30:00,12.45,12.45,12.32,12.32,12478.0,12.45,12.45,12.32,12.32,12478.0
2020-04-14 13:00:00,12.34,12.35,12.3,12.35,16347.0,12.34,12.35,12.3,12.35,16347.0
2020-04-14 13:30:00,12.35,12.57,12.35,12.53,25550.0,12.35,12.57,12.35,12.53,25550.0
2020-04-14 14:00:00,12.52,12.58,12.5,12.53,41921.0,12.52,12.58,12.5,12.53,41921.0
2020-04-14 14:30:00,12.54,12.55,12.45,12.49,21735.0,12.54,12.55,12.45,12.49,21735.0
2020-04-14 15:00:00,12.48,12.48,12.35,12.45,37575.0,12.48,12.48,12.35,12.45,37575.0
2020-04-14 15:30:00,12.45,12.48,12.38,12.44,79947.0,12.45,12.48,12.38,12.44,79947.0
2020-04-15 09:30:00,12.07,12.17,11.93,12.12,55728.0,12.07,12.17,11.93,12.12,55728.0
2020-04-15 10:00:00,12.1,12.14,12.04,12.11,33173.0,12.1,12.14,12.04,12.11,33173.0
2020-04-15 10:30:00,12.11,12.18,12.06,12.17,41246.0,12.11,12.18,12.06,12.17,41246.0
2020-04-15 11:00:00,12.17,12.18,12.08,12.15,17161.0,12.17,12.18,12.08,12.15,17161.0
2020-04-15 11:30:00,12.15,12.18,12.07,12.08,18386.0,12.15,12.18,12.07,12.08,18386.0
2020-04-15 12:00:00,12.07,12.1,12.04,12.08,31078.0,12.07,12.1,12.04,12.08,31078.0
2020-04-15 12:30:00,12.1,12.17,12.08,12.13,17127.0,12.1,12.17,12.08,12.13,17127.0
2020-04-15 13:00:00,12.12,12.2,12.11,12.15,14552.0,12.12,12.2,12.11,12.15,14552.0
2020-04-15 13:30:00,12.15,12.17,12.11,12.17,11722.0,12.15,12.17,12.11,12.17,11722.0
2020-04-15 14:00:00,12.17,12.34,12.17,12.3,23890.0,12.17,12.34,12.17,12.3,23890.0
2020-04-15 14:30:00,12.3,12.36,12.29,12.35,17435.0,12.3,12.36,12.29,12.35,17435.0
2020-04-15 15:00:00,12.34,12.37,12.27,12.3,24899.0,12.34,12.37,12.27,12.3,24899.0
2020-04-15 15:30:00,12.3,12.32,12.18,12.23,57995.0,12.3,12.32,12.18,12.23,57995.0
2020-04-16 09:30:00,12.33,12.49,12.19,12.23,36546.0,12.33,12.49,12.19,12.23,36546.0
2020-04-16 10:00:00,12.23,12.24,12.1,12.19,31446.0,12.23,12.24,12.1,12.19,31446.0
2020-04-16 10:30:00,12.18,12.25,12.09,12.23,15839.0,12.18,12.25,12.09,12.23,15839.0
2020-04-16 11:00:00,12.22,12.28,12.15,12.19,21019.0,12.22,12.28,12.15,12.19,21019.0
2020-04-16 11:30:00,12.21,12.3,12.2,12.29,17706.0,12.21,12.3,12.2,12.29,17706.0
2020-04-16 12:00:00,12.28,12.28,12.05,12.09,23336.0,12.28,12.28,12.05,12.09,23336.0
2020-04-16 12:30:00,12.09,12.15,12.04,12.13,20084.0,12.09,12.15,12.04,12.13,20084.0
2020-04-16 13:00:00,12.12,12.14,12.08,12.11,12940.0,12.12,12.14,12.08,12.11,12940.0
2020-04-16 13:30:00,12.12,12.18,12.08,12.09,17217.0,12.12,12.18,12.08,12.09,17217.0
2020-04-16 14:00:00,12.07,12.21,12.07,12.19,14181.0,12.07,12.21,12.07,12.19,14181.0
2020-04-16 14:30:00,12.19,12.25,12.18,12.25,14806.0,12.19,12.25,12.18,12.25,14806.0
2020-04-16 15:00:00,12.25,12.3,12.19,12.29,24385.0,12.25,12.3,12.19,12.29,24385.0
2020-04-16 15:30:00,12.31,12.38,12.29,12.35,63777.0,12.31,12.38,12.29,12.35,63777.0
2020-04-17 09:30:00,12.7,12.82,12.64,12.75,58276.0,12.7,12.82,12.64,12.75,58276.0
2020-04-17 10:00:00,12.74,12.76,12.6,12.65,32083.0,12.74,12.76,12.6,12.65,32083.0
2020-04-17 10:30:00,12.67,12.67,12.53,12.54,17103.0,12.67,12.67,12.53,12.54,17103.0
2020-04-17 11:00:00,12.53,12.62,12.47,12.5,27710.0,12.53,12.62,12.47,12.5,27710.0
2020-04-17 11:30:00,12.49,12.61,12.47,12.61,16121.0,12.49,12.61,12.47,12.61,16121.0
2020-04-17 12:00:00,12.59,12.62,12.49,12.51,13412.0,12.59,12.62,12.49,12.51,13412.0
2020-04-17 12:30:00,12.48,12.56,12.48,12.55,10260.0,12.48,12.56,12.48,12.55,10260.0
2020-04-17 13:00:00,12.55,12.56,12.47,12.48,13219.0,12.55,12.56,12.47,12.48,13219.0
2020-04-17 13:30:00,12.49,12.53,12.43,12.43,18769.0,12.49,12.53,12.43,12.43,18769.0
2020-04-17 14:00:00,12.45,12.45,12.35,12.4,31674.0,12.45,12.45,12.35,12.4,31674.0
2020-04-17 14:30:00,12.4,12.4,12.31,12.37,26807.0,12.4,12.4,12.31,12.37,26807.0
2020-04-17 15:00:00,12.37,12.44,12.35,12.4,33805.0,12.37,12.44,12.35,12.4,33805.0
2020-04-17 15:30:00,12.41,12.49,12.35,12.36,130062.0,12.41,12.49,12.35,12.36,130062.0
2020-04-20 09:30:00,12.16,12.28,12.08,12.28,32558.0,12.16,12.28,12.08,12.28,32558.0
2020-04-20 10:00:00,12.28,12.28,12.15,12.17,15901.0,12.28,12.28,12.15,12.17,15901.0
2020-04-20 10:30:00,12.17,12.38,12.16,12.36,10747.0,12.17,12.38,12.16,12.36,10747.0
2020-04-20 11:00:00,12.36,12.44,12.3,12.35,17047.0,12.36,12.44,12.3,12.35,17047.0
2020-04-20 11:30:00,12.34,12.46,12.31,12.41,21379.0,12.34,12.46,12.31,12.41,21379.0
2020-04-20 12:00:00,12.4,12.43,12.35,12.36,19096.0,12.4,12.43,12.35,12.36,19096.0
2020-04-20 12:30:00,12.35,12.43,12.35,12.35,9154.0,12.35,12.43,12.35,12.35,9154.0
2020-04-20 13:00:00,12.34,12.34,12.28,12.29,13103.0,12.34,12.34,12.28,12.29,13103.0
2020-04-20 13:30:00,12.28,12.28,12.16,12.23,19026.0,12.28,12.28,12.16,12.23,19026.0
2020-04-20 14:00:00,12.23,12.27,12.07,12.07,24382.0,12.23,12.27,12.07,12.07,24382.0
2020-04-20 14:30:00,12.08,12.17,12.02,12.02,35119.0,12.08,12.17,12.02,12.02,35119.0
2020-04-20 15:00:00,12.04,12.13,12.03,12.11,19967.0,12.04,12.13,12.03,12.11,19967.0
2020-04-20 15:30:00,12.12,12.14,12.03,12.08,118619.0,12.12,12.14,12.03,12.08,118619.0
2020-04-21 09:30:00,11.78,11.93,11.71,11.84,32078.0,11.78,11.93,11.71,11.84,32078.0
2020-04-21 10:00:00,11.88,11.89,11.68,11.68,28070.0,11.88,11.89,11.68,11.68,28070.0
2020-04-21 10:30:00,11.73,11.73,11.44,11.5,29581.0,11.73,11.73,11.44,11.5,29581.0
2020-04-21 11:00:00,11.46,11.48,11.31,11.31,24664.0,11.46,11.48,11.31,11.31,24664.0
2020-04-21 11:30:00,11.33,11.44,11.33,11.43,32707.0,11.33,11.44,11.33,11.43,32707.0
2020-04-21 12:00:00,11.44,11.48,11.35,11.47,103332.0,11.44,11.48,11.35,11.47,103332.0
2020-04-21 12:30:00,11.47,11.54,11.43,11.54,13191.0,11.47,11.54,11.43,11.54,13191.0
2020-04-21 13:00:00,11.54,11.63,11.51,11.62,14165.0,11.54,11.63,11.51,11.62,14165.0
2020-04-21 13:30:00,11.62,11.65,11.55,11.57,16035.0,11.62,11.65,11.55,11.57,16035.0
2020-04-21 14:00:00,11.58,11.69,11.56,11.65,18746.0,11.58,11.69,11.56,11.65,18746.0
2020-04-21 14:30:00,11.66,11.66,11.56,11.57,14834.0,11.66,11.66,11.56,11.57,14834.0
2020-04-21 15:00:00,11.58,11.66,11.5,11.63,30274.0,11.58,11.66,11.5,11.63,30274.0
2020-04-21 15:30:00,11.63,11.7,11.52,11.54,90426.0,11.63,11.7,11.52,11.54,90426.0
2020-04-22 09:30:00,11.97,12.0,11.74,11.84,28872.0,11.97,12.0,11.74,11.84,28872.0
2020-04-22 10:00:00,11.86,11.86,11.78,11.79,8332.0,11.86,11.86,11.78,11.79,8332.0
2020-04-22 10:30:00,11.78,11.84,11.76,11.8,20408.0,11.78,11.84,11.76,11.8,20408.0
2020-04-22 11:00:00,11.81,11.83,11.75,11.78,11504.0,11.81,11.83,11.75,11.78,11504.0
2020-04-22 11:30:00,11.76,11.8,11.75,11.79,21174.0,11.76,11.8,11.75,11.79,21174.0
2020-04-22 12:00:00,11.81,11.82,11.76,11.77,12173.0,11.81,11.82,11.76,11.77,12173.0
2020-04-22 12:30:00,11.79,11.86,11.79,11.82,7018.0,11.79,11.86,11.79,11.82,7018.0
2020-04-22 13:00:00,11.83,11.89,11.8,11.89,14323.0,11.83,11.89,11.8,11.89,14323.0
2020-04-22 13:30:00,11.91,11.91,11.87,11.9,10076.0,11.91,11.91,11.87,11.9,10076.0
2020-04-22 14:00:00,11.89,11.92,11.88,11.9,9115.0,11.89,11.92,11.88,11.9,9115.0
2020-04-22 14:30:00,11.9,11.93,11.81,11.84,26060.0,11.9,11.93,11.81,11.84,26060.0
2020-04-22 15:00:00,11.83,11.86,11.81,11.86,19618.0,11.83,11.86,11.81,11.86,19618.0
2020-04-22 15:30:00,11.86,11.86,11.75,11.75,215305.0,11.86,11.86,11.75,11.75,215305.0
2020-04-23 09:30:00,11.76,11.86,11.69,11.71,22146.0,11.76,11.86,11.69,11.71,22146.0
2020-04-23 10:00:00,11.76,11.83,11.72,11.82,15717.0,11.76,11.83,11.72,11.82,15717.0
2020-04-23 10:30:00,11.83,11.86,11.8,11.81,24470.0,11.83,11.86,11.8,11.81,24470.0
2020-04-23 11:00:00,11.81,11.87,11.8,11.87,11700.0,11.81,11.87,11.8,11.87,11700.0
2020-04-23 11:30:00,11.86,11.86,11.79,11.81,25098.0,11.86,11.86,11.79,11.81,25098.0
2020-04-23 12:00:00,11.81,12.0,11.8,11.99,46180.0,11.81,12.0,11.8,11.99,46180.0
2020-04-23 12:30:00,11.99,11.99,11.73,11.95,46024.0,11.99,11.99,11.73,11.95,46024.0
2020-04-23 13:00:00,11.97,12.02,11.95,12.02,26695.0,11.97,12.02,11.95,12.02,26695.0
2020-04-23 13:30:00,12.01,12.09,11.94,11.99,44104.0,12.01,12.09,11.94,11.99,44104.0
2020-04-23 14:00:00,11.99,12.1,11.91,12.1,20929.0,11.99,12.1,11.91,12.1,20929.0
2020-04-23 14:30:00,12.1,12.15,12.06,12.15,19617.0,12.1,12.15,12.06,12.15,19617.0
2020-04-23 15:00:00,12.14,12.16,12.06,12.1,26551.0,12.14,12.16,12.06,12.1,26551.0
2020-04-23 15:30:00,12.09,12.18,12.04,12.04,94679.0,12.09,12.18,12.04,12.04,94679.0
2020-04-24 09:30:00,12.02,12.08,11.87,11.88,14227.0,12.02,12.08,11.87,11.88,14227.0
2020-04-24 10:00:00,11.86,11.92,11.82,11.9,10698.0,11.86,11.92,11.82,11.9,10698.0
2020-04-24 10:30:00,11.91,12.0,11.86,11.98,8050.0,11.91,12.0,11.86,11.98,8050.0
2020-04-24 11:00:00,12.0,12.0,11.84,11.88,22020.0,12.0,12.0,11.84,11.88,22020.0
2020-04-24 11:30:00,11.88,11.99,11.87,11.97,7558.0,11.88,11.99,11.87,11.97,7558.0
2020-04-24 12:00:00,11.97,12.03,11.94,12.02,11448.0,11.97,12.03,11.94,12.02,11448.0
2020-04-24 12:30:00,12.03,12.04,11.96,11.98,5640.0,12.03,12.04,11.96,11.98,5640.0
2020-04-24 13:00:00,11.98,12.01,11.92,11.96,11020.0,11.98,12.01,11.92,11.96,11020.0
2020-04-24 13:30:00,11.97,12.08,11.97,12.07,9963.0,11.97,12.08,11.97,12.07,9963.0
2020-04-24 14:00:00,12.07,12.08,12.04,12.04,10983.0,12.07,12.08,12.04,12.04,10983.0
2020-04-24 14:30:00,12.04,12.09,12.01,12.04,32390.0,12.04,12.09,12.01,12.04,32390.0
2020-04-24 15:00:00,12.04,12.14,12.03,12.12,43615.0,12.04,12.14,12.03,12.12,43615.0
2020-04-24 15:30:00,12.13,12.16,12.06,12.13,98044.0,12.13,12.16,12.06,12.13,98044.0
2020-04-27 09:30:00,12.3,12.5,12.16,12.46,33306.0,12.3,12.5,12.16,12.46,33306.0
2020-04-27 10:00:00,12.45,12.48,12.32,12.41,16732.0,12.45,12.48,12.32,12.41,16732.0
2020-04-27 10:30:00,12.36,12.48,12.36,12.45,8246.0,12.36,12.48,12.36,12.45,8246.0
2020-04-27 11:00:00,12.43,12.54,12.43,12.53,28162.0,12.43,12.54,12.43,12.53,28162.0
2020-04-27 11:30:00,12.52,12.58,12.51,12.53,8125.0,12.52,12.58,12.51,12.53,8125.0
2020-04-27 12:00:00,12.54,12.58,12.52,12.54,12336.0,12.54,12.58,12.52,12.54,12336.0
2020-04-27 12:30:00,12.54,12.58,12.5,12.5,17270.0,12.54,12.58,12.5,12.5,17270.0
2020-04-27 13:00:00,12.5,12.51,12.42,12.48,18767.0,12.5,12.51,12.42,12.48,18767.0
2020-04-27 13:30:00,12.47,12.6,12.45,12.58,13248.0,12.47,12.6,12.45,12.58,13248.0
2020-04-27 14:00:00,12.59,12.62,12.58,12.59,10976.0,12.59,12.62,12.58,12.59,10976.0
2020-04-27 14:30:00,12.59,12.73,12.58,12.7,20339.0,12.59,12.73,12.58,12.7,20339.0
2020-04-27 15:00:00,12.71,12.76,12.7,12.73,25157.0,12.71,12.76,12.7,12.73,25157.0
2020-04-27 15:30:00,12.74,12.79,12.59,12.61,90245.0,12.74,12.79,12.59,12.61,90245.0
2020-04-28 09:30:00,12.9,13.0,12.78,12.82,57867.0,12.9,13.0,12.78,12.82,57867.0
2020-04-28 10:00:00,12.83,12.93,12.75,12.79,40807.0,12.83,12.93,12.75,12.79,40807.0
2020-04-28 10:30:00,12.8,12.85,12.56,12.57,17444.0,12.8,12.85,12.56,12.57,17444.0
2020-04-28 11:00:00,12.56,12.73,12.56,12.72,15128.0,12.56,12.73,12.56,12.72,15128.0
2020-04-28 11:30:00,12.74,12.75,12.66,12.68,15492.0,12.74,12.75,12.66,12.68,15492.0
2020-04-28 12:00:00,12.69,12.72,12.62,12.68,32967.0,12.69,12.72,12.62,12.68,32967.0
2020-04-28 12:30:00,12.69,12.74,12.66,12.72,14886.0,12.69,12.74,12.66,12.72,14886.0
2020-04-28 13:00:00,12.73,12.79,12.71,12.77,16134.0,12.73,12.79,12.71,12.77,16134.0
2020-04-28 13:30:00,12.78,12.82,12.72,12.8,17406.0,12.78,12.82,12.72,12.8,17406.0
2020-04-28 14:00:00,12.8,12.85,12.8,12.83,28840.0,12.8,12.85,12.8,12.83,28840.0
2020-04-28 14:30:00,12.82,12.85,12.74,12.74,22989.0,12.82,12.85,12.74,12.74,22989.0
2020-04-28 15:00:00,12.74,12.76,12.7,12.72,22719.0,12.74,12.76,12.7,12.72,22719.0
2020-04-28 15:30:00,12.72,12.74,12.58,12.62,81866.0,12.72,12.74,12.58,12.62,81866.0
2020-04-29 09:30:00,12.99,12.99,12.77,12.99,30506.0,12.99,12.99,12.77,12.99,30506.0
2020-04-29 10:00:00,12.98,13.18,12.97,13.17,61235.0,12.98,13.18,12.97,13.17,61235.0
2020-04-29 10:30:00,13.17,13.21,13.13,13.18,30833.0,13.17,13.21,13.13,13.18,30833.0
2020-04-29 11:00:00,13.17,13.22,13.14,13.2,68346.0,13.17,13.22,13.14,13.2,68346.0
2020-04-29 11:30:00,13.19,13.23,13.14,13.18,49425.0,13.19,13.23,13.14,13.18,49425.0
2020-04-29 12:00:00,13.19,13.23,13.14,13.19,45469.0,13.19,13.23,13.14,13.19,45469.0
2020-04-29 12:30:00,13.18,13.27,13.17,13.22,39566.0,13.18,13.27,13.17,13.22,39566.0
2020-04-29 13:00:00,13.21,13.3,13.2,13.21,44755.0,13.21,13.3,13.2,13.21,44755.0
2020-04-29 13:30:00,13.21,13.26,13.14,13.21,34902.0,13.21,13.26,13.14,13.21,34902.0
2020-04-29 14:00:00,13.22,13.28,13.2,13.21,59835.0,13.22,13.28,13.2,13.21,59835.0
2020-04-29 14:30:00,13.22,13.24,13.18,13.21,108208.0,13.22,13.24,13.18,13.21,108208.0
2020-04-29 15:00:00,13.21,13.36,13.21,13.31,60266.0,13.21,13.36,13.21,13.31,60266.0
2020-04-29 15:30:00,13.32,13.37,13.23,13.3,97992.0,13.32,13.37,13.23,13.3,97992.0
2020-04-30 09:30:00,13.11,13.4,12.78,12.87,49163.0,13.11,13.4,12.78,12.87,49163.0
2020-04-30 10:00:00,12.91,12.94,12.72,12.76,18908.0,12.91,12.94,12.72,12.76,18908.0
2020-04-30 10:30:00,12.79,12.79,12.68,12.74,21909.0,12.79,12.79,12.68,12.74,21909.0
2020-04-30 11:00:00,12.74,12.79,12.66,12.67,22003.0,12.74,12.79,12.66,12.67,22003.0
2020-04-30 11:30:00,12.66,12.69,12.61,12.63,19835.0,12.66,12.69,12.61,12.63,19835.0
2020-04-30 12:00:00,12.61,12.65,12.54,12.55,42614.0,12.61,12.65,12.54,12.55,42614.0
2020-04-30 12:30:00,12.55,12.65,12.51,12.63,26520.0,12.55,12.65,12.51,12.63,26520.0
2020-04-30 13:00:00,12.63,12.63,12.57,12.59,14739.0,12.63,12.63,12.57,12.59,14739.0
2020-04-30 13:30:00,12.58,12.63,12.57,12.59,20580.0,12.58,12.63,12.57,12.59,20580.0
2020-04-30 14:00:00,12.58,12.65,12.58,12.63,20512.0,12.58,12.65,12.58,12.63,20512.0
2020-04-30 14:30:00,12.63,12.67,12.52,12.54,23427.0,12.63,12.67,12.52,12.54,23427.0
2020-04-30 15:00:00,12.54,12.65,12.54,12.62,30869.0,12.54,12.65,12.54,12.62,30869.0
2020-04-30 15:30:00,12.62,12.64,12.54,12.54,110814.0,12.62,12.64,12.54,12.54,110814.0
2020-05-01 09:30:00,12.21,12.27,12.0,12.03,84679.0,12.21,12.27,12.0,12.03,84679.0
2020-05-01 10:00:00,12.06,12.15,12.01,12.07,24232.0,12.06,12.15,12.01,12.07,24232.0
2020-05-01 10:30:00,12.08,12.12,12.01,12.07,26189.0,12.08,12.12,12.01,12.07,26189.0
2020-05-01 11:00:00,12.07,12.11,12.04,12.04,21437.0,12.07,12.11,12.04,12.04,21437.0
2020-05-01 11:30:00,12.03,12.09,11.99,12.03,193270.0,12.03,12.09,11.99,12.03,193270.0
2020-05-01 12:00:00,12.03,12.06,11.99,12.05,44198.0,12.03,12.06,11.99,12.05,44198.0
2020-05-01 12:30:00,12.04,12.06,11.99,12.0,45586.0,12.04,12.06,11.99,12.0,45586.0
2020-05-01 13:00:00,12.0,12.07,11.99,12.05,19524.0,12.0,12.07,11.99,12.05,19524.0
2020-05-01 13:30:00,12.06,12.08,12.0,12.06,15537.0,12.06,12.08,12.0,12.06,15537.0
2020-05-01 14:00:00,12.05,12.11,12.02,12.1,19729.0,12.05,12.11,12.02,12.1,19729.0
2020-05-01 14:30:00,12.12,12.18,12.1,12.17,24463.0,12.12,12.18,12.1,12.17,24463.0
2020-05-01 15:00:00,12.16,12.22,12.13,12.22,45006.0,12.16,12.22,12.13,12.22,45006.0
2020-05-01 15:30:00,12.21,12.37,12.19,12.33,171677.0,12.21,12.37,12.19,12.33,171677.0
2020-05-04 09:30:00,12.13,12.33,12.03,12.21,61588.0,12.13,12.33,12.03,12.21,61588.0
2020-05-04 10:00:00,12.21,12.33,12.19,12.28,23790.0,12.21,12.33,12.19,12.28,23790.0
2020-05-04 10:30:00,12.27,12.43,12.22,12.28,40449.0,12.27,12.43,12.22,12.28,40449.0
2020-05-04 11:00:00,12.27,12.33,12.24,12.28,19158.0,12.27,12.33,12.24,12.28,19158.0
2020-05-04 11:30:00,12.3,12.34,12.27,12.33,11483.0,12.3,12.34,12.27,12.33,11483.0
2020-05-04 12:00:00,12.33,12.42,12.32,12.37,23396.0,12.33,12.42,12.32,12.37,23396.0
2020-05-04 12:30:00,12.38,12.39,12.28,12.29,33458.0,12.38,12.39,12.28,12.29,33458.0
2020-05-04 13:00:00,12.29,12.32,12.27,12.31,21448.0,12.29,12.32,12.27,12.31,21448.0
2020-05-04 13:30:00,12.31,12.38,12.31,12.37,18816.0,12.31,12.38,12.31,12.37,18816.0
2020-05-04 14:00:00,12.37,12.42,12.35,12.38,27382.0,12.37,12.42,12.35,12.38,27382.0
2020-05-04 14:30:00,12.38,12.54,12.33,12.5,75050.0,12.38,12.54,12.33,12.5,75050.0
2020-05-04 15:00:00,12.5,12.66,12.48,12.63,121854.0,12.5,12.66,12.48,12.63,121854.0
2020-05-04 15:30:00,12.63,12.77,12.6,12.73,345674.0,12.63,12.77,12.6,12.73,345674.0
2020-05-05 09:30:00,13.8,14.54,13.71,14.49,242321.0,13.8,14.54,13.71,14.49,242321.0
2020-05-05 10:00:00,14.47,14.64,14.12,14.2,337272.0,14.47,14.64,14.12,14.2,337272.0
2020-05-05 10:30:00,14.2,14.52,14.01,14.47,199810.0,14.2,14.52,14.01,14.47,199810.0
2020-05-05 11:00:00,14.49,14.5,14.14,14.21,62225.0,14.49,14.5,14.14,14.21,62225.0
2020-05-05 11:30:00,14.22,14.32,14.16,14.23,61147.0,14.22,14.32,14.16,14.23,61147.0
2020-05-05 12:00:00,14.21,14.35,14.21,14.31,66452.0,14.21,14.35,14.21,14.31,66452.0
2020-05-05 12:30:00,14.29,14.35,14.24,14.29,61784.0,14.29,14.35,14.24,14.29,61784.0
2020-05-05 13:00:00,14.29,14.36,14.28,14.31,64290.0,14.29,14.36,14.28,14.31,64290.0
2020-05-05 13:30:00,14.31,14.47,14.26,14.42,114692.0,14.31,14.47,14.26,14.42,114692.0
2020-05-05 14:00:00,14.42,14.5,14.34,14.38,91453.0,14.42,14.5,14.34,14.38,91453.0
2020-05-05 14:30:00,14.38,14.55,14.35,14.54,93692.0,14.38,14.55,14.35,14.54,93692.0
2020-05-05 15:00:00,14.53,14.55,14.41,14.52,167446.0,14.53,14.55,14.41,14.52,167446.0
2020-05-05 15:30:00,14.52,14.57,14.47,14.52,294716.0,14.52,14.57,14.47,14.52,294716.0
2020-05-06 09:30:00,14.91,15.4,14.76,15.38,314793.0,14.91,15.4,14.76,15.38,314793.0
2020-05-06 10:00:00,15.38,15.49,15.21,15.47,146003.0,15.38,15.49,15.21,15.47,146003.0
2020-05-06 10:30:00,15.47,15.61,15.37,15.54,226288.0,15.47,15.61,15.37,15.54,226288.0
2020-05-06 11:00:00,15.54,15.69,15.53,15.66,93847.0,15.54,15.69,15.53,15.66,93847.0
2020-05-06 11:30:00,15.64,15.72,15.59,15.68,81788.0,15.64,15.72,15.59,15.68,81788.0
2020-05-06 12:00:00,15.69,15.8,15.65,15.71,106865.0,15.69,15.8,15.65,15.71,106865.0
2020-05-06 12:30:00,15.71,15.72,15.65,15.67,69804.0,15.71,15.72,15.65,15.67,69804.0
2020-05-06 13:00:00,15.67,15.67,15.4,15.48,67102.0,15.67,15.67,15.4,15.48,67102.0
2020-05-06 13:30:00,15.48,15.66,15.43,15.62,63444.0,15.48,15.66,15.43,15.62,63444.0
2020-05-06 14:00:00,15.62,15.66,15.46,15.66,69258.0,15.62,15.66,15.46,15.66,69258.0
2020-05-06 14:30:00,15.66,15.71,15.61,15.62,64265.0,15.66,15.71,15.61,15.62,64265.0
2020-05-06 15:00:00,15.62,15.62,15.41,15.49,125529.0,15.62,15.62,15.41,15.49,125529.0
2020-05-06 15:30:00,15.49,15.49,15.23,15.25,239611.0,15.49,15.49,15.23,15.25,239611.0
2020-05-07 09:30:00,15.58,15.75,15.42,15.71,66369.0,15.58,15.75,15.42,15.71,66369.0
2020-05-07 10:00:00,15.73,15.74,15.43,15.58,63417.0,15.73,15.74,15.43,15.58,63417.0
2020-05-07 10:30:00,15.57,15.69,15.41,15.52,81944.0,15.57,15.69,15.41,15.52,81944.0
2020-05-07 11:00:00,15.53,15.56,15.36,15.37,69254.0,15.53,15.56,15.36,15.37,69254.0
2020-05-07 11:30:00,15.37,15.37,15.25,15.27,67799.0,15.37,15.37,15.25,15.27,67799.0
2020-05-07 12:00:00,15.26,15.31,15.22,15.24,55231.0,15.26,15.31,15.22,15.24,55231.0
2020-05-07 12:30:00,15.25,15.27,15.12,15.17,42165.0,15.25,15.27,15.12,15.17,42165.0
2020-05-07 13:00:00,15.17,15.23,15.09,15.11,47601.0,15.17,15.23,15.09,15.11,47601.0
2020-05-07 13:30:00,15.11,15.12,15.03,15.08,33254.0,15.11,15.12,15.03,15.08,33254.0
2020-05-07 14:00:00,15.08,15.09,15.01,15.04,39440.0,15.08,15.09,15.01,15.04,39440.0
2020-05-07 14:30:00,15.04,15.09,15.01,15.08,39461.0,15.04,15.09,15.01,15.08,39461.0
2020-05-07 15:00:00,15.08,15.12,15.01,15.05,53297.0,15.08,15.12,15.01,15.05,53297.0
2020-05-07 15:30:00,15.05,15.05,14.97,15.0,128992.0,15.05,15.05,14.97,15.0,128992.0
2020-05-08 09:30:00,15.18,15.25,14.95,15.02,56103.0,15.18,15.25,14.95,15.02,56103.0
2020-05-08 10:00:00,15.03,15.2,15.01,15.16,53304.0,15.03,15.2,15.01,15.16,53304.0
2020-05-08 10:30:00,15.16,15.18,15.08,15.11,23217.0,15.16,15.18,15.08,15.11,23217.0
2020-05-08 11:00:00,15.09,15.31,15.04,15.3,39879.0,15.09,15.31,15.04,15.3,39879.0
2020-05-08 11:30:00,15.3,15.32,15.11,15.12,29963.0,15.3,15.32,15.11,15.12,29963.0
2020-05-08 12:00:00,15.12,15.16,15.0,15.04,44326.0,15.12,15.16,15.0,15.04,44326.0
2020-05-08 12:30:00,15.04,15.17,15.02,15.13,37328.0,15.04,15.17,15.02,15.13,37328.0
2020-05-08 13:00:00,15.13,15.13,15.02,15.04,27499.0,15.13,15.13,15.02,15.04,27499.0
2020-05-08 13:30:00,15.04,15.11,14.99,15.1,52502.0,15.04,15.11,14.99,15.1,52502.0
2020-05-08 14:00:00,15.09,15.14,15.03,15.14,30727.0,15.09,15.14,15.03,15.14,30727.0
2020-05-08 14:30:00,15.14,15.19,15.11,15.16,33455.0,15.14,15.19,15.11,15.16,33455.0
2020-05-08 15:00:00,15.17,15.23,15.11,15.2,43712.0,15.17,15.23,15.11,15.2,43712.0
2020-05-08 15:30:00,15.19,15.25,15.16,15.23,109000.0,15.19,15.25,15.16,15.23,109000.0
2020-05-11 09:30:00,14.96,15.16,14.9,15.02,52270.0,14.96,15.16,14.9,15.02,52270.0
2020-05-11 10:00:00,15.04,15.31,15.02,15.3,40153.0,15.04,15.31,15.02,15.3,40153.0
2020-05-11 10:30:00,15.27,15.37,15.21,15.29,28693.0,15.27,15.37,15.21,15.29,28693.0
2020-05-11 11:00:00,15.28,15.4,15.26,15.35,28863.0,15.28,15.4,15.26,15.35,28863.0
2020-05-11 11:30:00,15.37,15.45,15.32,15.44,20423.0,15.37,15.45,15.32,15.44,20423.0
2020-05-11 12:00:00,15.44,15.46,15.4,15.44,13870.0,15.44,15.46,15.4,15.44,13870.0
2020-05-11 12:30:00,15.43,15.51,15.43,15.5,39930.0,15.43,15.51,15.43,15.5,39930.0
2020-05-11 13:00:00,15.49,15.52,15.46,15.5,21321.0,15.49,15.52,15.46,15.5,21321.0
2020-05-11 13:30:00,15.51,15.53,15.4,15.48,33293.0,15.51,15.53,15.4,15.48,33293.0
2020-05-11 14:00:00,15.49,15.5,15.41,15.42,25559.0,15.49,15.5,15.41,15.42,25559.0
2020-05-11 14:30:00,15.42,15.47,15.42,15.43,32185.0,15.42,15.47,15.42,15.43,32185.0
2020-05-11 15:00:00,15.43,15.47,15.38,15.42,64925.0,15.43,15.47,15.38,15.42,64925.0
2020-05-11 15:30:00,15.41,15.42,15.29,15.35,109883.0,15.41,15.42,15.29,15.35,109883.0
2020-05-12 09:30:00,15.4,15.41,15.05,15.19,45829.0,15.4,15.41,15.05,15.19,45829.0
2020-05-12 10:00:00,15.2,15.23,15.13,15.17,43596.0,15.2,15.23,15.13,15.17,43596.0
2020-05-12 10:30:00,15.16,15.31,15.14,15.25,20251.0,15.16,15.31,15.14,15.25,20251.0
2020-05-12 11:00:00,15.26,15.28,15.21,15.25,21998.0,15.26,15.28,15.21,15.25,21998.0
2020-05-12 11:30:00,15.25,15.27,15.2,15.24,15923.0,15.25,15.27,15.2,15.24,15923.0
2020-05-12 12:00:00,15.24,15.33,15.19,15.32,15324.0,15.24,15.33,15.19,15.32,15324.0
2020-05-12 12:30:00,15.32,15.39,15.31,15.38,12064.0,15.32,15.39,15.31,15.38,12064.0
2020-05-12 13:00:00,15.37,15.37,15.26,15.26,19070.0,15.37,15.37,15.26,15.26,19070.0
2020-05-12 13:30:00,15.25,15.35,15.25,15.34,16718.0,15.25,15.35,15.25,15.34,16718.0
2020-05-12 14:00:00,15.34,15.35,15.18,15.19,30933.0,15.34,15.35,15.18,15.19,30933.0
2020-05-12 14:30:00,15.18,15.19,15.08,15.11,22595.0,15.18,15.19,15.08,15.11,22595.0
2020-05-12 15:00:00,15.11,15.17,14.96,14.98,42900.0,15.11,15.17,14.96,14.98,42900.0
2020-05-12 15:30:00,14.98,15.0,14.62,14.66,208967.0,14.98,15.0,14.62,14.66,208967.0
2020-05-13 09:30:00,14.67,14.81,14.49,14.68,39523.0,14.67,14.81,14.49,14.68,39523.0
2020-05-13 10:00:00,14.68,14.84,14.64,14.82,23921.0,14.68,14.84,14.64,14.82,23921.0
2020-05-13 10:30:00,14.8,14.86,14.66,14.68,17455.0,14.8,14.86,14.66,14.68,17455.0
2020-05-13 11:00:00,14.66,14.76,14.62,14.69,36079.0,14.66,14.76,14.62,14.69,36079.0
2020-05-13 11:30:00,14.7,14.71,14.44,14.51,45230.0,14.7,14.71,14.44,14.51,45230.0
2020-05-13 12:00:00,14.53,14.55,14.32,14.43,41631.0,14.53,14.55,14.32,14.43,41631.0
2020-05-13 12:30:00,14.4,14.51,14.39,14.46,23165.0,14.4,14.51,14.39,14.46,23165.0
2020-05-13 13:00:00,14.47,14.47,14.32,14.43,20058.0,14.47,14.47,14.32,14.43,20058.0
2020-05-13 13:30:00,14.42,14.42,14.31,14.31,18597.0,14.42,14.42,14.31,14.31,18597.0
2020-05-13 14:00:00,14.31,14.36,14.25,14.35,25254.0,14.31,14.36,14.25,14.35,25254.0
2020-05-13 14:30:00,14.35,14.38,14.31,14.31,15519.0,14.35,14.38,14.31,14.31,15519.0
2020-05-13 15:00:00,14.31,14.37,14.24,14.29,28735.0,14.31,14.37,14.24,14.29,28735.0
2020-05-13 15:30:00,14.28,14.44,14.26,14.41,89132.0,14.28,14.44,14.26,14.41,89132.0
2020-05-14 09:30:00,14.15,14.28,13.91,13.99,43887.0,14.15,14.28,13.91,13.99,43887.0
2020-05-14 10:00:00,13.98,14.11,13.89,13.92,77856.0,13.98,14.11,13.89,13.92,77856.0
2020-05-14 10:30:00,13.92,14.11,13.9,14.04,33528.0,13.92,14.11,13.9,14.04,33528.0
2020-05-14 11:00:00,14.04,14.22,14.04,14.08,25050.0,14.04,14.22,14.04,14.08,25050.0
2020-05-14 11:30:00,14.09,14.14,14.02,14.05,38772.0,14.09,14.14,14.02,14.05,38772.0
2020-05-14 12:00:00,14.06,14.13,13.99,14.11,27014.0,14.06,14.13,13.99,14.11,27014.0
2020-05-14 12:30:00,14.11,14.27,14.1,14.27,22592.0,14.11,14.27,14.1,14.27,22592.0
2020-05-14 13:00:00,14.28,14.4,14.24,14.4,28531.0,14.28,14.4,14.24,14.4,28531.0
2020-05-14 13:30:00,14.39,14.42,14.31,14.31,58516.0,14.39,14.42,14.31,14.31,58516.0
2020-05-14 14:00:00,14.31,14.38,14.26,14.37,21363.0,14.31,14.38,14.26,14.37,21363.0
2020-05-14 14:30:00,14.37,14.42,14.24,14.4,29852.0,14.37,14.42,14.24,14.4,29852.0
2020-05-14 15:00:00,14.4,14.54,14.37,14.5,31644.0,14.4,14.54,14.37,14.5,31644.0
2020-05-14 15:30:00,14.51,14.65,14.42,14.64,77849.0,14.51,14.65,14.42,14.64,77849.0
2020-05-15 09:30:00,14.43,14.46,14.23,14.36,70810.0,14.43,14.46,14.23,14.36,70810.0
2020-05-15 10:00:00,14.37,14.48,14.32,14.41,11097.0,14.37,14.48,14.32,14.41,11097.0
2020-05-15 10:30:00,14.39,14.39,14.19,14.22,17014.0,14.39,14.39,14.19,14.22,17014.0
2020-05-15 11:00:00,14.23,14.3,14.12,14.28,10386.0,14.23,14.3,14.12,14.28,10386.0
2020-05-15 11:30:00,14.26,14.31,14.18,14.25,13028.0,14.26,14.31,14.18,14.25,13028.0
2020-05-15 12:00:00,14.25,14.34,14.22,14.33,20034.0,14.25,14.34,14.22,14.33,20034.0
2020-05-15 12:30:00,14.33,14.36,14.26,14.3,15657.0,14.33,14.36,14.26,14.3,15657.0
2020-05-15 13:00:00,14.3,14.41,14.3,14.37,9815.0,14.3,14.41,14.3,14.37,9815.0
2020-05-15 13:30:00,14.34,14.39,14.33,14.38,15816.0,14.34,14.39,14.33,14.38,15816.0
2020-05-15 14:00:00,14.4,14.46,14.4,14.45,11610.0,14.4,14.46,14.4,14.45,11610.0
2020-05-15 14:30:00,14.44,14.44,14.35,14.36,32084.0,14.44,14.44,14.35,14.36,32084.0
2020-05-15 15:00:00,14.36,14.45,14.33,14.43,18703.0,14.36,14.45,14.33,14.43,18703.0
2020-05-15 15:30:00,14.43,14.44,14.35,14.4,78347.0,14.43,14.44,14.35,14.4,78347.0
2020-05-18 09:30:00,14.93,15.12,14.79,15.06,118445.0,14.93,15.12,14.79,15.06,118445.0
2020-05-18 10:00:00,15.06,15.26,15.04,15.21,102259.0,15.06,15.26,15.04,15.21,102259.0
2020-05-18 10:30:00,15.22,15.45,15.22,15.43,69757.0,15.22,15.45,15.22,15.43,69757.0
2020-05-18 11:00:00,15.43,15.5,15.37,15.44,55255.0,15.43,15.5,15.37,15.44,55255.0
2020-05-18 11:30:00,15.46,15.5,15.42,15.45,46643.0,15.46,15.5,15.42,15.45,46643.0
2020-05-18 12:00:00,15.44,15.52,15.42,15.49,42053.0,15.44,15.52,15.42,15.49,42053.0
2020-05-18 12:30:00,15.48,15.51,15.45,15.51,35429.0,15.48,15.51,15.45,15.51,35429.0
2020-05-18 13:00:00,15.51,15.52,15.48,15.52,41584.0,15.51,15.52,15.48,15.52,41584.0
2020-05-18 13:30:00,15.52,15.58,15.43,15.46,45748.0,15.52,15.58,15.43,15.46,45748.0
2020-05-18 14:00:00,15.46,15.51,15.4,15.46,37970.0,15.46,15.51,15.4,15.46,37970.0
2020-05-18 14:30:00,15.46,15.47,15.42,15.46,41090.0,15.46,15.47,15.42,15.46,41090.0
2020-05-18 15:00:00,15.46,15.48,15.44,15.46,70959.0,15.46,15.48,15.44,15.46,70959.0
2020-05-18 15:30:00,15.46,15.5,15.43,15.47,151191.0,15.46,15.5,15.43,15.47,151191.0
2020-05-19 09:30:00,15.48,15.5,15.34,15.46,27829.0,15.48,15.5,15.34,15.46,27829.0
2020-05-19 10:00:00,15.46,15.52,15.44,15.5,104410.0,15.46,15.52,15.44,15.5,104410.0
2020-05-19 10:30:00,15.51,15.61,15.49,15.56,30199.0,15.51,15.61,15.49,15.56,30199.0
2020-05-19 11:00:00,15.56,15.6,15.55,15.56,27805.0,15.56,15.6,15.55,15.56,27805.0
2020-05-19 11:30:00,15.56,15.58,15.48,15.53,15679.0,15.56,15.58,15.48,15.53,15679.0
2020-05-19 12:00:00,15.52,15.53,15.48,15.5,11279.0,15.52,15.53,15.48,15.5,11279.0
2020-05-19 12:30:00,15.51,15.53,15.5,15.53,19064.0,15.51,15.53,15.5,15.53,19064.0
2020-05-19 13:00:00,15.53,15.58,15.5,15.55,18480.0,15.53,15.58,15.5,15.55,18480.0
2020-05-19 13:30:00,15.55,15.56,15.52,15.53,13780.0,15.55,15.56,15.52,15.53,13780.0
2020-05-19 14:00:00,15.54,15.56,15.51,15.52,14425.0,15.54,15.56,15.51,15.52,14425.0
2020-05-19 14:30:00,15.52,15.55,15.42,15.43,15838.0,15.52,15.55,15.42,15.43,15838.0
2020-05-19 15:00:00,15.43,15.53,15.4,15.44,34355.0,15.43,15.53,15.4,15.44,34355.0
2020-05-19 15:30:00,15.43,15.44,15.19,15.19,96626.0,15.43,15.44,15.19,15.19,96626.0
2020-05-20 09:30:00,15.52,15.63,15.41,15.56,63680.0,15.52,15.63,15.41,15.56,63680.0
2020-05-20 10:00:00,15.58,15.67,15.52,15.65,42868.0,15.58,15.67,15.52,15.65,42868.0
2020-05-20 10:30:00,15.67,15.77,15.65,15.74,61856.0,15.67,15.77,15.65,15.74,61856.0
2020-05-20 11:00:00,15.75,15.82,15.71,15.81,58976.0,15.75,15.82,15.71,15.81,58976.0
2020-05-20 11:30:00,15.81,15.82,15.69,15.73,71611.0,15.81,15.82,15.69,15.73,71611.0
2020-05-20 12:00:00,15.72,15.73,15.65,15.69,61952.0,15.72,15.73,15.65,15.69,61952.0
2020-05-20 12:30:00,15.7,15.75,15.66,15.73,23452.0,15.7,15.75,15.66,15.73,23452.0
2020-05-20 13:00:00,15.72,15.77,15.71,15.76,75328.0,15.72,15.77,15.71,15.76,75328.0
2020-05-20 13:30:00,15.76,15.8,15.72,15.74,29228.0,15.76,15.8,15.72,15.74,29228.0
2020-05-20 14:00:00,15.72,15.74,15.65,15.72,17584.0,15.72,15.74,15.65,15.72,17584.0
2020-05-20 14:30:00,15.72,15.81,15.7,15.81,17936.0,15.72,15.81,15.7,15.81,17936.0
2020-05-20 15:00:00,15.8,15.84,15.75,15.81,37795.0,15.8,15.84,15.75,15.81,37795.0
2020-05-20 15:30:00,15.81,15.87,15.8,15.84,89200.0,15.81,15.87,15.8,15.84,89200.0
2020-05-21 09:30:00,15.89,15.92,15.76,15.85,67989.0,15.89,15.92,15.76,15.85,67989.0
2020-05-21 10:00:00,15.86,15.87,15.76,15.76,18347.0,15.86,15.87,15.76,15.76,18347.0
2020-05-21 10:30:00,15.76,15.76,15.6,15.74,23309.0,15.76,15.76,15.6,15.74,23309.0
2020-05-21 11:00:00,15.73,15.73,15.6,15.63,34574.0,15.73,15.73,15.6,15.63,34574.0
2020-05-21 11:30:00,15.64,15.78,15.62,15.63,38045.0,15.64,15.78,15.62,15.63,38045.0
2020-05-21 12:00:00,15.63,15.67,15.59,15.65,22472.0,15.63,15.67,15.59,15.65,22472.0
2020-05-21 12:30:00,15.65,15.67,15.57,15.58,22295.0,15.65,15.67,15.57,15.58,22295.0
2020-05-21 13:00:00,15.58,15.61,15.56,15.59,31386.0,15.58,15.61,15.56,15.59,31386.0
2020-05-21 13:30:00,15.6,15.6,15.56,15.57,13601.0,15.6,15.6,15.56,15.57,13601.0
2020-05-21 14:00:00,15.57,15.59,15.54,15.56,27279.0,15.57,15.59,15.54,15.56,27279.0
2020-05-21 14:30:00,15.56,15.56,15.46,15.48,40564.0,15.56,15.56,15.46,15.48,40564.0
2020-05-21 15:00:00,15.49,15.52,15.44,15.44,43314.0,15.49,15.52,15.44,15.44,43314.0
2020-05-21 15:30:00,15.45,15.5,15.4,15.42,79542.0,15.45,15.5,15.4,15.42,79542.0
2020-05-22 09:30:00,15.57,15.57,15.33,15.51,23981.0,15.57,15.57,15.33,15.51,23981.0
2020-05-22 10:00:00,15.5,15.54,15.42,15.51,21100.0,15.5,15.54,15.42,15.51,21100.0
2020-05-22 10:30:00,15.5,15.54,15.47,15.48,17916.0,15.5,15.54,15.47,15.48,17916.0
2020-05-22 11:00:00,15.48,15.54,15.46,15.51,14546.0,15.48,15.54,15.46,15.51,14546.0
2020-05-22 11:30:00,15.5,15.58,15.49,15.58,23112.0,15.5,15.58,15.49,15.58,23112.0
2020-05-22 12:00:00,15.58,15.61,15.56,15.6,16491.0,15.58,15.61,15.56,15.6,16491.0
2020-05-22 12:30:00,15.6,15.62,15.58,15.59,18470.0,15.6,15.62,15.58,15.59,18470.0
2020-05-22 13:00:00,15.59,15.61,15.54,15.59,20760.0,15.59,15.61,15.54,15.59,20760.0
2020-05-22 13:30:00,15.59,15.59,15.52,15.58,14337.0,15.59,15.59,15.52,15.58,14337.0
2020-05-22 14:00:00,15.58,15.59,15.56,15.58,13437.0,15.58,15.59,15.56,15.58,13437.0
2020-05-22 14:30:00,15.59,15.64,15.59,15.62,20859.0,15.59,15.64,15.59,15.62,20859.0
2020-05-22 15:00:00,15.63,15.67,15.6,15.62,33345.0,15.63,15.67,15.6,15.62,33345.0
2020-05-22 15:30:00,15.61,15.67,15.59,15.63,65428.0,15.61,15.67,15.59,15.63,65428.0
2020-05-26 09:30:00,16.0,16.09,15.64,15.67,115987.0,16.0,16.09,15.64,15.67,115987.0
2020-05-26 10:00:00,15.68,15.74,15.65,15.71,32321.0,15.68,15.74,15.65,15.71,32321.0
2020-05-26 10:30:00,15.71,15.77,15.64,15.71,27095.0,15.71,15.77,15.64,15.71,27095.0
2020-05-26 11:00:00,15.71,15.72,15.5,15.55,32634.0,15.71,15.72,15.5,15.55,32634.0
2020-05-26 11:30:00,15.54,15.59,15.51,15.59,17204.0,15.54,15.59,15.51,15.59,17204.0
2020-05-26 12:00:00,15.6,15.65,15.6,15.62,11301.0,15.6,15.65,15.6,15.62,11301.0
2020-05-26 12:30:00,15.63,15.69,15.61,15.66,17636.0,15.63,15.69,15.61,15.66,17636.0
2020-05-26 13:00:00,15.67,15.69,15.62,15.69,16197.0,15.67,15.69,15.62,15.69,16197.0
2020-05-26 13:30:00,15.68,15.7,15.64,15.66,21482.0,15.68,15.7,15.64,15.66,21482.0
2020-05-26 14:00:00,15.66,15.68,15.62,15.64,9827.0,15.66,15.68,15.62,15.64,9827.0
2020-05-26 14:30:00,15.64,15.65,15.6,15.63,13219.0,15.64,15.65,15.6,15.63,13219.0
2020-05-26 15:00:00,15.63,15.64,15.59,15.6,15478.0,15.63,15.64,15.59,15.6,15478.0
2020-05-26 15:30:00,15.61,15.63,15.46,15.49,61975.0,15.61,15.63,15.46,15.49,61975.0
2020-05-27 09:30:00,15.74,15.75,15.28,15.32,44405.0,15.74,15.75,15.28,15.32,44405.0
2020-05-27 10:00:00,15.31,15.5,15.24,15.37,39211.0,15.31,15.5,15.24,15.37,39211.0
2020-05-27 10:30:00,15.36,15.36,15.08,15.1,40747.0,15.36,15.36,15.08,15.1,40747.0
2020-05-27 11:00:00,15.09,15.22,15.02,15.17,37365.0,15.09,15.22,15.02,15.17,37365.0
2020-05-27 11:30:00,15.18,15.21,15.08,15.19,20305.0,15.18,15.21,15.08,15.19,20305.0
2020-05-27 12:00:00,15.17,15.29,15.17,15.24,19429.0,15.17,15.29,15.17,15.24,19429.0
2020-05-27 12:30:00,15.25,15.36,15.22,15.31,28499.0,15.25,15.36,15.22,15.31,28499.0
2020-05-27 13:00:00,15.29,15.41,15.23,15.41,14002.0,15.29,15.41,15.23,15.41,14002.0
2020-05-27 13:30:00,15.39,15.51,15.37,15.5,24205.0,15.39,15.51,15.37,15.5,24205.0
2020-05-27 14:00:00,15.51,15.59,15.49,15.55,32488.0,15.51,15.59,15.49,15.55,32488.0
2020-05-27 14:30:00,15.54,15.65,15.51,15.65,33735.0,15.54,15.65,15.51,15.65,33735.0
2020-05-27 15:00:00,15.65,15.69,15.63,15.67,44063.0,15.65,15.69,15.63,15.67,44063.0
2020-05-27 15:30:00,15.66,15.71,15.63,15.64,156911.0,15.66,15.71,15.63,15.64,156911.0
2020-05-28 09:30:00,15.65,15.7,15.53,15.58,38888.0,15.65,15.7,15.53,15.58,38888.0
2020-05-28 10:00:00,15.59,15.67,15.56,15.57,14956.0,15.59,15.67,15.56,15.57,14956.0
2020-05-28 10:30:00,15.58,15.67,15.56,15.64,33719.0,15.58,15.67,15.56,15.64,33719.0
2020-05-28 11:00:00,15.64,15.68,15.6,15.64,25467.0,15.64,15.68,15.6,15.64,25467.0
2020-05-28 11:30:00,15.64,15.65,15.53,15.62,19197.0,15.64,15.65,15.53,15.62,19197.0
2020-05-28 12:00:00,15.62,15.67,15.6,15.65,11838.0,15.62,15.67,15.6,15.65,11838.0
2020-05-28 12:30:00,15.64,15.68,15.63,15.67,17269.0,15.64,15.68,15.63,15.67,17269.0
2020-05-28 13:00:00,15.67,15.68,15.64,15.67,19455.0,15.67,15.68,15.64,15.67,19455.0
2020-05-28 13:30:00,15.67,15.7,15.64,15.68,52621.0,15.67,15.7,15.64,15.68,52621.0
2020-05-28 14:00:00,15.68,15.69,15.59,15.6,17505.0,15.68,15.69,15.59,15.6,17505.0
2020-05-28 14:30:00,15.61,15.63,15.53,15.58,16252.0,15.61,15.63,15.53,15.58,16252.0
2020-05-28 15:00:00,15.58,15.64,15.4,15.4,43007.0,15.58,15.64,15.4,15.4,43007.0
2020-05-28 15:30:00,15.39,15.43,15.11,15.19,112730.0,15.39,15.43,15.11,15.19,112730.0
2020-05-29 09:30:00,15.2,15.45,15.14,15.42,26615.0,15.2,15.45,15.14,15.42,26615.0
2020-05-29 10:00:00,15.41,15.42,15.3,15.32,17466.0,15.41,15.42,15.3,15.32,17466.0
2020-05-29 10:30:00,15.4,15.43,15.23,15.28,11248.0,15.4,15.43,15.23,15.28,11248.0
2020-05-29 11:00:00,15.29,15.36,15.2,15.32,17016.0,15.29,15.36,15.2,15.32,17016.0
2020-05-29 11:30:00,15.3,15.45,15.29,15.41,19978.0,15.3,15.45,15.29,15.41,19978.0
2020-05-29 12:00:00,15.42,15.46,15.33,15.4,25309.0,15.42,15.46,15.33,15.4,25309.0
2020-05-29 12:30:00,15.4,15.51,15.36,15.49,14923.0,15.4,15.51,15.36,15.49,14923.0
2020-05-29 13:00:00,15.48,15.51,15.4,15.4,23632.0,15.48,15.51,15.4,15.4,23632.0
2020-05-29 13:30:00,15.4,15.42,15.32,15.35,18704.0,15.4,15.42,15.32,15.35,18704.0
2020-05-29 14:00:00,15.35,15.54,15.33,15.51,21343.0,15.35,15.54,15.33,15.51,21343.0
2020-05-29 14:30:00,15.52,15.52,15.28,15.47,28062.0,15.52,15.52,15.28,15.47,28062.0
2020-05-29 15:00:00,15.53,15.59,15.49,15.53,24226.0,15.53,15.59,15.49,15.53,24226.0
2020-05-29 15:30:00,15.52,15.59,15.48,15.53,97690.0,15.52,15.59,15.48,15.53,97690.0
2020-06-01 09:30:00,15.53,15.75,15.41,15.54,32831.0,15.53,15.75,15.41,15.54,32831.0
2020-06-01 10:00:00,15.55,15.64,15.53,15.63,31186.0,15.55,15.64,15.53,15.63,31186.0
2020-06-01 10:30:00,15.63,15.68,15.58,15.63,36362.0,15.63,15.68,15.58,15.63,36362.0
2020-06-01 11:00:00,15.64,15.7,15.57,15.59,59552.0,15.64,15.7,15.57,15.59,59552.0
2020-06-01 11:30:00,15.59,15.68,15.59,15.67,15345.0,15.59,15.68,15.59,15.67,15345.0
2020-06-01 12:00:00,15.67,15.7,15.59,15.6,23430.0,15.67,15.7,15.59,15.6,23430.0
2020-06-01 12:30:00,15.6,15.64,15.58,15.59,15355.0,15.6,15.64,15.58,15.59,15355.0
2020-06-01 13:00:00,15.59,15.63,15.56,15.58,24371.0,15.59,15.63,15.56,15.58,24371.0
2020-06-01 13:30:00,15.58,15.61,15.49,15.51,22554.0,15.58,15.61,15.49,15.51,22554.0
2020-06-01 14:00:00,15.5,15.51,15.42,15.45,33508.0,15.5,15.51,15.42,15.45,33508.0
2020-06-01 14:30:00,15.45,15.5,15.43,15.49,42764.0,15.45,15.5,15.43,15.49,42764.0
2020-06-01 15:00:00,15.49,15.53,15.42,15.53,23744.0,15.49,15.53,15.42,15.53,23744.0
2020-06-01 15:30:00,15.53,15.62,15.51,15.53,79168.0,15.53,15.62,15.51,15.53,79168.0
2020-06-02 09:30:00,15.66,15.69,15.55,15.68,27405.0,15.66,15.69,15.55,15.68,27405.0
2020-06-02 10:00:00,15.71,15.77,15.59,15.77,106426.0,15.71,15.77,15.59,15.77,106426.0
2020-06-02 10:30:00,15.77,15.77,15.51,15.63,105410.0,15.77,15.77,15.51,15.63,105410.0
2020-06-02 11:00:00,15.63,15.63,15.52,15.57,24299.0,15.63,15.63,15.52,15.57,24299.0
2020-06-02 11:30:00,15.56,15.6,15.52,15.56,48672.0,15.56,15.6,15.52,15.56,48672.0
2020-06-02 12:00:00,15.55,15.62,15.54,15.6,51362.0,15.55,15.62,15.54,15.6,51362.0
2020-06-02 12:30:00,15.6,15.6,15.53,15.54,24552.0,15.6,15.6,15.53,15.54,24552.0
2020-06-02 13:00:00,15.54,15.62,15.53,15.57,25584.0,15.54,15.62,15.53,15.57,25584.0
2020-06-02 13:30:00,15.56,15.58,15.52,15.56,36509.0,15.56,15.58,15.52,15.56,36509.0
2020-06-02 14:00:00,15.56,15.58,15.52,15.55,39227.0,15.56,15.58,15.52,15.55,39227.0
2020-06-02 14:30:00,15.56,15.58,15.5,15.51,45935.0,15.56,15.58,15.5,15.51,45935.0
2020-06-02 15:00:00,15.51,15.7,15.48,15.68,56177.0,15.51,15.7,15.48,15.68,56177.0
2020-06-02 15:30:00,15.67,15.69,15.58,15.64,151704.0,15.67,15.69,15.58,15.64,151704.0
2020-06-03 09:30:00,15.99,16.0,15.62,15.71,51362.0,15.99,16.0,15.62,15.71,51362.0
2020-06-03 10:00:00,15.69,15.7,15.5,15.56,32953.0,15.69,15.7,15.5,15.56,32953.0
2020-06-03 10:30:00,15.56,15.77,15.55,15.74,30934.0,15.56,15.77,15.55,15.74,30934.0
2020-06-03 11:00:00,15.73,15.83,15.72,15.76,45466.0,15.73,15.83,15.72,15.76,45466.0
2020-06-03 11:30:00,15.77,15.82,15.75,15.8,29907.0,15.77,15.82,15.75,15.8,29907.0
2020-06-03 12:00:00,15.79,15.81,15.72,15.79,46010.0,15.79,15.81,15.72,15.79,46010.0
2020-06-03 12:30:00,15.78,15.81,15.75,15.77,21794.0,15.78,15.81,15.75,15.77,21794.0
2020-06-03 13:00:00,15.77,15.83,15.76,15.83,22491.0,15.77,15.83,15.76,15.83,22491.0
2020-06-03 13:30:00,15.83,15.83,15.78,15.79,17094.0,15.83,15.83,15.78,15.79,17094.0
2020-06-03 14:00:00,15.79,15.86,15.77,15.84,38562.0,15.79,15.86,15.77,15.84,38562.0
2020-06-03 14:30:00,15.84,15.84,15.78,15.81,17835.0,15.84,15.84,15.78,15.81,17835.0
2020-06-03 15:00:00,15.8,15.81,15.67,15.74,41255.0,15.8,15.81,15.67,15.74,41255.0
2020-06-03 15:30:00,15.73,15.73,15.59,15.63,69417.0,15.73,15.73,15.59,15.63,69417.0
2020-06-04 09:30:00,15.57,15.6,15.5,15.56,26260.0,15.57,15.6,15.5,15.56,26260.0
2020-06-04 10:00:00,15.54,15.75,15.49,15.73,22501.0,15.54,15.75,15.49,15.73,22501.0
2020-06-04 10:30:00,15.73,15.88,15.72,15.8,26118.0,15.73,15.88,15.72,15.8,26118.0
2020-06-04 11:00:00,15.8,15.85,15.68,15.79,34697.0,15.8,15.85,15.68,15.79,34697.0
2020-06-04 11:30:00,15.79,15.88,15.74,15.87,26466.0,15.79,15.88,15.74,15.87,26466.0
2020-06-04 12:00:00,15.87,15.88,15.81,15.85,21486.0,15.87,15.88,15.81,15.85,21486.0
2020-06-04 12:30:00,15.85,15.86,15.73,15.74,27633.0,15.85,15.86,15.73,15.74,27633.0
2020-06-04 13:00:00,15.73,15.87,15.73,15.84,33051.0,15.73,15.87,15.73,15.84,33051.0
2020-06-04 13:30:00,15.84,15.93,15.83,15.92,29819.0,15.84,15.93,15.83,15.92,29819.0
2020-06-04 14:00:00,15.92,15.94,15.88,15.94,25116.0,15.92,15.94,15.88,15.94,25116.0
2020-06-04 14:30:00,15.94,15.99,15.88,15.9,35023.0,15.94,15.99,15.88,15.9,35023.0
2020-06-04 15:00:00,15.88,15.9,15.78,15.83,19442.0,15.88,15.9,15.78,15.83,19442.0
2020-06-04 15:30:00,15.84,15.9,15.8,15.89,84310.0,15.84,15.9,15.8,15.89,84310.0
2020-06-05 09:30:00,16.04,16.2,15.9,15.9,84220.0,16.04,16.2,15.9,15.9,84220.0
2020-06-05 10:00:00,15.9,16.0,15.8,15.84,43694.0,15.9,16.0,15.8,15.84,43694.0
2020-06-05 10:30:00,15.84,15.99,15.79,15.98,33470.0,15.84,15.99,15.79,15.98,33470.0
2020-06-05 11:00:00,15.97,16.08,15.94,16.03,36717.0,15.97,16.08,15.94,16.03,36717.0
2020-06-05 11:30:00,16.01,16.05,15.96,15.97,36885.0,16.01,16.05,15.96,15.97,36885.0
2020-06-05 12:00:00,15.96,16.03,15.95,16.02,28002.0,15.96,16.03,15.95,16.02,28002.0
2020-06-05 12:30:00,16.02,16.06,15.95,15.98,18228.0,16.02,16.06,15.95,15.98,18228.0
2020-06-05 13:00:00,15.98,15.99,15.92,15.97,18454.0,15.98,15.99,15.92,15.97,18454.0
2020-06-05 13:30:00,15.97,15.99,15.94,15.98,18105.0,15.97,15.99,15.94,15.98,18105.0
2020-06-05 14:00:00,15.98,16.06,15.95,16.03,37140.0,15.98,16.06,15.95,16.03,37140.0
2020-06-05 14:30:00,16.03,16.09,15.96,16.02,25126.0,16.03,16.09,15.96,16.02,25126.0
2020-06-05 15:00:00,16.03,16.03,15.94,16.02,28652.0,16.03,16.03,15.94,16.02,28652.0
2020-06-05 15:30:00,16.02,16.02,15.83,15.84,76877.0,16.02,16.02,15.83,15.84,76877.0
2020-06-08 09:30:00,16.01,16.02,15.86,16.0,65972.0,16.01,16.02,15.86,16.0,65972.0
2020-06-08 10:00:00,16.0,16.0,15.87,15.95,21164.0,16.0,16.0,15.87,15.95,21164.0
2020-06-08 10:30:00,15.94,16.01,15.91,15.93,35694.0,15.94,16.01,15.91,15.93,35694.0
2020-06-08 11:00:00,15.95,16.02,15.93,16.0,25612.0,15.95,16.02,15.93,16.0,25612.0
2020-06-08 11:30:00,16.0,16.01,15.95,15.99,14631.0,16.0,16.01,15.95,15.99,14631.0
2020-06-08 12:00:00,15.98,16.09,15.94,16.08,25907.0,15.98,16.09,15.94,16.08,25907.0
2020-06-08 12:30:00,16.08,16.17,16.05,16.05,52938.0,16.08,16.17,16.05,16.05,52938.0
2020-06-08 13:00:00,16.05,16.12,16.05,16.11,17985.0,16.05,16.12,16.05,16.11,17985.0
2020-06-08 13:30:00,16.11,16.14,16.1,16.12,13079.0,16.11,16.14,16.1,16.12,13079.0
2020-06-08 14:00:00,16.12,16.13,16.08,16.09,17181.0,16.12,16.13,16.08,16.09,17181.0
2020-06-08 14:30:00,16.1,16.1,15.91,15.92,40699.0,16.1,16.1,15.91,15.92,40699.0
2020-06-08 15:00:00,15.91,15.95,15.89,15.95,25220.0,15.91,15.95,15.89,15.95,25220.0
2020-06-08 15:30:00,15.95,16.0,15.91,15.99,50674.0,15.95,16.0,15.91,15.99,50674.0
2020-06-09 09:30:00,15.84,16.02,15.72,15.88,45036.0,15.84,16.02,15.72,15.88,45036.0
2020-06-09 10:00:00,15.9,15.97,15.78,15.94,30070.0,15.9,15.97,15.78,15.94,30070.0
2020-06-09 10:30:00,15.91,15.98,15.86,15.95,23723.0,15.91,15.98,15.86,15.95,23723.0
2020-06-09 11:00:00,15.94,16.0,15.88,15.99,18790.0,15.94,16.0,15.88,15.99,18790.0
2020-06-09 11:30:00,15.98,16.0,15.93,15.95,13674.0,15.98,16.0,15.93,15.95,13674.0
2020-06-09 12:00:00,15.95,16.0,15.93,15.99,11787.0,15.95,16.0,15.93,15.99,11787.0
2020-06-09 12:30:00,16.0,16.02,15.97,15.99,48015.0,16.0,16.02,15.97,15.99,48015.0
2020-06-09 13:00:00,16.0,16.16,15.95,16.15,52134.0,16.0,16.16,15.95,16.15,52134.0
2020-06-09 13:30:00,16.16,16.34,16.15,16.29,74547.0,16.16,16.34,16.15,16.29,74547.0
2020-06-09 14:00:00,16.31,16.33,16.26,16.32,49767.0,16.31,16.33,16.26,16.32,49767.0
2020-06-09 14:30:00,16.32,16.42,16.32,16.42,28533.0,16.32,16.42,16.32,16.42,28533.0
2020-06-09 15:00:00,16.41,16.48,16.4,16.48,28302.0,16.41,16.48,16.4,16.48,28302.0
2020-06-09 15:30:00,16.48,16.5,16.33,16.35,79593.0,16.48,16.5,16.33,16.35,79593.0
2020-06-10 09:30:00,16.48,16.49,16.24,16.26,65947.0,16.48,16.49,16.24,16.26,65947.0
2020-06-10 10:00:00,16.27,16.29,16.14,16.23,37790.0,16.27,16.29,16.14,16.23,37790.0
2020-06-10 10:30:00,16.2,16.29,16.06,16.1,41428.0,16.2,16.29,16.06,16.1,41428.0
2020-06-10 11:00:00,16.1,16.15,16.06,16.11,17405.0,16.1,16.15,16.06,16.11,17405.0
2020-06-10 11:30:00,16.11,16.15,16.04,16.08,22575.0,16.11,16.15,16.04,16.08,22575.0
2020-06-10 12:00:00,16.08,16.16,16.03,16.08,27892.0,16.08,16.16,16.03,16.08,27892.0
2020-06-10 12:30:00,16.09,16.11,16.05,16.06,10878.0,16.09,16.11,16.05,16.06,10878.0
2020-06-10 13:00:00,16.05,16.07,16.01,16.03,15747.0,16.05,16.07,16.01,16.03,15747.0
2020-06-10 13:30:00,16.04,16.04,15.99,16.01,17791.0,16.04,16.04,15.99,16.01,17791.0
2020-06-10 14:00:00,16.02,16.22,15.94,16.13,40378.0,16.02,16.22,15.94,16.13,40378.0
2020-06-10 14:30:00,16.11,16.12,15.89,15.93,26243.0,16.11,16.12,15.89,15.93,26243.0
2020-06-10 15:00:00,15.93,16.02,15.88,16.0,35223.0,15.93,16.02,15.88,16.0,35223.0
2020-06-10 15:30:00,16.01,16.02,15.88,15.93,66189.0,16.01,16.02,15.88,15.93,66189.0
2020-06-11 09:30:00,15.42,15.5,15.25,15.4,53235.0,15.42,15.5,15.25,15.4,53235.0
2020-06-11 10:00:00,15.39,15.41,15.3,15.35,55639.0,15.39,15.41,15.3,15.35,55639.0
2020-06-11 10:30:00,15.35,15.41,15.21,15.23,34333.0,15.35,15.41,15.21,15.23,34333.0
2020-06-11 11:00:00,15.21,15.24,15.12,15.17,29009.0,15.21,15.24,15.12,15.17,29009.0
2020-06-11 11:30:00,15.17,15.18,15.06,15.08,30123.0,15.17,15.18,15.06,15.08,30123.0
2020-06-11 12:00:00,15.07,15.13,14.97,15.02,38444.0,15.07,15.13,14.97,15.02,38444.0
2020-06-11 12:30:00,15.02,15.08,14.95,14.96,39345.0,15.02,15.08,14.95,14.96,39345.0
2020-06-11 13:00:00,14.96,15.04,14.94,15.0,30641.0,14.96,15.04,14.94,15.0,30641.0
2020-06-11 13:30:00,14.99,15.03,14.94,15.01,33866.0,14.99,15.03,14.94,15.01,33866.0
2020-06-11 14:00:00,15.0,15.0,14.89,14.94,32558.0,15.0,15.0,14.89,14.94,32558.0
2020-06-11 14:30:00,14.93,14.95,14.75,14.8,50728.0,14.93,14.95,14.75,14.8,50728.0
2020-06-11 15:00:00,14.8,14.9,14.69,14.72,39531.0,14.8,14.9,14.69,14.72,39531.0
2020-06-11 15:30:00,14.7,14.8,14.64,14.65,111335.0,14.7,14.8,14.64,14.65,111335.0
2020-06-12 09:30:00,15.14,15.16,14.98,15.09,57449.0,15.14,15.16,14.98,15.09,57449.0
2020-06-12 10:00:00,15.12,15.12,14.96,14.96,25432.0,15.12,15.12,14.96,14.96,25432.0
2020-06-12 10:30:00,14.98,14.99,14.75,14.76,47091.0,14.98,14.99,14.75,14.76,47091.0
2020-06-12 11:00:00,14.76,14.82,14.65,14.74,46003.0,14.76,14.82,14.65,14.74,46003.0
2020-06-12 11:30:00,14.73,14.91,14.67,14.85,49231.0,14.73,14.91,14.67,14.85,49231.0
2020-06-12 12:00:00,14.84,14.86,14.71,14.75,32090.0,14.84,14.86,14.71,14.75,32090.0
2020-06-12 12:30:00,14.74,14.74,14.61,14.7,29033.0,14.74,14.74,14.61,14.7,29033.0
2020-06-12 13:00:00,14.69,14.69,14.58,14.62,28870.0,14.69,14.69,14.58,14.62,28870.0
2020-06-12 13:30:00,14.61,14.64,14.44,14.47,99866.0,14.61,14.64,14.44,14.47,99866.0
2020-06-12 14:00:00,14.47,14.66,14.47,14.61,39414.0,14.47,14.66,14.47,14.61,39414.0
2020-06-12 14:30:00,14.63,14.74,14.55,14.63,34925.0,14.63,14.74,14.55,14.63,34925.0
2020-06-12 15:00:00,14.66,14.76,14.55,14.57,27852.0,14.66,14.76,14.55,14.57,27852.0
2020-06-12 15:30:00,14.57,14.83,14.52,14.79,99925.0,14.57,14.83,14.52,14.79,99925.0
2020-06-15 09:30:00,14.48,14.59,14.38,14.55,37909.0,14.48,14.59,14.38,14.55,37909.0
2020-06-15 10:00:00,14.55,14.61,14.45,14.45,38284.0,14.55,14.61,14.45,14.45,38284.0
2020-06-15 10:30:00,14.46,14.63,14.42,14.58,31710.0,14.46,14.63,14.42,14.58,31710.0
2020-06-15 11:00:00,14.59,14.75,14.58,14.67,32417.0,14.59,14.75,14.58,14.67,32417.0
2020-06-15 11:30:00,14.67,14.74,14.64,14.69,23430.0,14.67,14.74,14.64,14.69,23430.0
2020-06-15 12:00:00,14.7,14.88,14.68,14.83,40650.0,14.7,14.88,14.68,14.83,40650.0
2020-06-15 12:30:00,14.83,14.86,14.78,14.86,32587.0,14.83,14.86,14.78,14.86,32587.0
2020-06-15 13:00:00,14.87,15.01,14.86,14.99,23446.0,14.87,15.01,14.86,14.99,23446.0
2020-06-15 13:30:00,15.0,15.0,14.83,14.83,21480.0,15.0,15.0,14.83,14.83,21480.0
2020-06-15 14:00:00,14.83,15.04,14.83,14.98,29093.0,14.83,15.04,14.83,14.98,29093.0
2020-06-15 14:30:00,14.99,15.02,14.91,14.94,22124.0,14.99,15.02,14.91,14.94,22124.0
2020-06-15 15:00:00,14.94,14.98,14.88,14.89,21613.0,14.94,14.98,14.88,14.89,21613.0
2020-06-15 15:30:00,14.91,15.09,14.84,15.08,214199.0,14.91,15.09,14.84,15.08,214199.0
2020-06-16 09:30:00,15.6,15.65,15.45,15.59,37397.0,15.6,15.65,15.45,15.59,37397.0
2020-06-16 10:00:00,15.56,15.66,15.5,15.54,15022.0,15.56,15.66,15.5,15.54,15022.0
2020-06-16 10:30:00,15.55,15.56,15.17,15.18,41417.0,15.55,15.56,15.17,15.18,41417.0
2020-06-16 11:00:00,15.17,15.36,15.08,15.31,24759.0,15.17,15.36,15.08,15.31,24759.0
2020-06-16 11:30:00,15.31,15.42,15.19,15.4,113124.0,15.31,15.42,15.19,15.4,113124.0
2020-06-16 12:00:00,15.41,15.45,15.31,15.44,18117.0,15.41,15.45,15.31,15.44,18117.0
2020-06-16 12:30:00,15.46,15.51,15.44,15.45,19712.0,15.46,15.51,15.44,15.45,19712.0
2020-06-16 13:00:00,15.46,15.48,15.38,15.41,14077.0,15.46,15.48,15.38,15.41,14077.0
2020-06-16 13:30:00,15.4,15.41,15.3,15.35,23130.0,15.4,15.41,15.3,15.35,23130.0
2020-06-16 14:00:00,15.36,15.49,15.34,15.42,24288.0,15.36,15.49,15.34,15.42,24288.0
2020-06-16 14:30:00,15.43,15.5,15.43,15.5,15392.0,15.43,15.5,15.43,15.5,15392.0
2020-06-16 15:00:00,15.51,15.51,15.34,15.44,14858.0,15.51,15.51,15.34,15.44,14858.0
2020-06-16 15:30:00,15.44,15.5,15.36,15.5,70480.0,15.44,15.5,15.36,15.5,70480.0
2020-06-17 09:30:00,15.66,15.8,15.61,15.68,30139.0,15.66,15.8,15.61,15.68,30139.0
2020-06-17 10:00:00,15.72,15.78,15.51,15.51,17168.0,15.72,15.78,15.51,15.51,17168.0
2020-06-17 10:30:00,15.5,15.62,15.48,15.58,14182.0,15.5,15.62,15.48,15.58,14182.0
2020-06-17 11:00:00,15.59,15.61,15.49,15.53,15389.0,15.59,15.61,15.49,15.53,15389.0
2020-06-17 11:30:00,15.52,15.59,15.52,15.59,22656.0,15.52,15.59,15.52,15.59,22656.0
2020-06-17 12:00:00,15.6,15.65,15.57,15.59,13451.0,15.6,15.65,15.57,15.59,13451.0
2020-06-17 12:30:00,15.59,15.64,15.51,15.55,35508.0,15.59,15.64,15.51,15.55,35508.0
2020-06-17 13:00:00,15.55,15.6,15.51,15.56,19418.0,15.55,15.6,15.51,15.56,19418.0
2020-06-17 13:30:00,15.54,15.58,15.51,15.52,12445.0,15.54,15.58,15.51,15.52,12445.0
2020-06-17 14:00:00,15.52,15.57,15.51,15.57,9494.0,15.52,15.57,15.51,15.57,9494.0
2020-06-17 14:30:00,15.57,15.6,15.49,15.49,42009.0,15.57,15.6,15.49,15.49,42009.0
2020-06-17 15:00:00,15.49,15.51,15.34,15.39,26514.0,15.49,15.51,15.34,15.39,26514.0
2020-06-17 15:30:00,15.4,15.44,15.34,15.38,73972.0,15.4,15.44,15.34,15.38,73972.0
2020-06-18 09:30:00,15.27,15.35,15.19,15.29,20826.0,15.27,15.35,15.19,15.29,20826.0
2020-06-18 10:00:00,15.29,15.36,15.2,15.26,12101.0,15.29,15.36,15.2,15.26,12101.0
2020-06-18 10:30:00,15.25,15.25,15.14,15.23,21878.0,15.25,15.25,15.14,15.23,21878.0
2020-06-18 11:00:00,15.23,15.25,15.09,15.1,24145.0,15.23,15.25,15.09,15.1,24145.0
2020-06-18 11:30:00,15.11,15.15,15.04,15.06,23937.0,15.11,15.15,15.04,15.06,23937.0
2020-06-18 12:00:00,15.06,15.07,15.02,15.07,18144.0,15.06,15.07,15.02,15.07,18144.0
2020-06-18 12:30:00,15.06,15.07,15.0,15.06,17228.0,15.06,15.07,15.0,15.06,17228.0
2020-06-18 13:00:00,15.07,15.07,15.0,15.01,13609.0,15.07,15.07,15.0,15.01,13609.0
2020-06-18 13:30:00,15.01,15.12,15.0,15.12,8061.0,15.01,15.12,15.0,15.12,8061.0
2020-06-18 14:00:00,15.1,15.12,15.04,15.04,17181.0,15.1,15.12,15.04,15.04,17181.0
2020-06-18 14:30:00,15.04,15.07,15.01,15.02,16443.0,15.04,15.07,15.01,15.02,16443.0
2020-06-18 15:00:00,15.03,15.03,14.96,14.99,24149.0,15.03,15.03,14.96,14.99,24149.0
2020-06-18 15:30:00,14.98,14.99,14.91,14.96,84036.0,14.98,14.99,14.91,14.96,84036.0
2020-06-19 09:30:00,15.08,15.88,15.03,15.17,365483.0,15.08,15.88,15.03,15.17,365483.0
2020-06-19 10:00:00,15.18,15.4,15.14,15.37,47295.0,15.18,15.4,15.14,15.37,47295.0
2020-06-19 10:30:00,15.36,15.45,15.34,15.43,115681.0,15.36,15.45,15.34,15.43,115681.0
2020-06-19 11:00:00,15.42,15.83,15.41,15.65,560058.0,15.42,15.83,15.41,15.65,560058.0
2020-06-19 11:30:00,15.65,15.76,15.56,15.68,176904.0,15.65,15.76,15.56,15.68,176904.0
2020-06-19 12:00:00,15.68,15.7,15.5,15.58,61979.0,15.68,15.7,15.5,15.58,61979.0
2020-06-19 12:30:00,15.58,15.61,15.52,15.57,66403.0,15.58,15.61,15.52,15.57,66403.0
2020-06-19 13:00:00,15.58,15.58,15.51,15.53,37998.0,15.58,15.58,15.51,15.53,37998.0
2020-06-19 13:30:00,15.53,15.53,15.42,15.42,40196.0,15.53,15.53,15.42,15.42,40196.0
2020-06-19 14:00:00,15.43,15.45,15.36,15.41,36664.0,15.43,15.45,15.36,15.41,36664.0
2020-06-19 14:30:00,15.4,15.48,15.4,15.41,32026.0,15.4,15.48,15.4,15.41,32026.0
2020-06-19 15:00:00,15.4,15.42,15.34,15.39,43340.0,15.4,15.42,15.34,15.39,43340.0
2020-06-19 15:30:00,15.39,15.39,15.05,15.1,319995.0,15.39,15.39,15.05,15.1,319995.0
2020-06-22 09:30:00,15.16,15.29,14.9,15.0,49038.0,15.16,15.29,14.9,15.0,49038.0
2020-06-22 10:00:00,15.01,15.07,14.93,14.98,28489.0,15.01,15.07,14.93,14.98,28489.0
2020-06-22 10:30:00,14.96,14.97,14.81,14.83,41977.0,14.96,14.97,14.81,14.83,41977.0
2020-06-22 11:00:00,14.82,14.86,14.79,14.85,22826.0,14.82,14.86,14.79,14.85,22826.0
2020-06-22 11:30:00,14.85,14.92,14.85,14.87,17862.0,14.85,14.92,14.85,14.87,17862.0
2020-06-22 12:00:00,14.87,15.0,14.86,15.0,21705.0,14.87,15.0,14.86,15.0,21705.0
2020-06-22 12:30:00,14.99,15.06,14.97,14.99,25054.0,14.99,15.06,14.97,14.99,25054.0
2020-06-22 13:00:00,14.97,15.01,14.92,14.96,23429.0,14.97,15.01,14.92,14.96,23429.0
2020-06-22 13:30:00,14.97,15.01,14.97,15.0,13532.0,14.97,15.01,14.97,15.0,13532.0
2020-06-22 14:00:00,15.0,15.0,14.93,14.98,20560.0,15.0,15.0,14.93,14.98,20560.0
2020-06-22 14:30:00,14.97,15.03,14.95,15.03,18597.0,14.97,15.03,14.95,15.03,18597.0
2020-06-22 15:00:00,15.05,15.07,14.95,14.97,27935.0,15.05,15.07,14.95,14.97,27935.0
2020-06-22 15:30:00,14.98,15.02,14.9,15.0,72556.0,14.98,15.02,14.9,15.0,72556.0
2020-06-23 09:30:00,15.15,15.22,15.11,15.2,30991.0,15.15,15.22,15.11,15.2,30991.0
2020-06-23 10:00:00,15.21,15.34,15.16,15.33,25124.0,15.21,15.34,15.16,15.33,25124.0
2020-06-23 10:30:00,15.33,15.34,15.25,15.3,28803.0,15.33,15.34,15.25,15.3,28803.0
2020-06-23 11:00:00,15.29,15.39,15.27,15.33,38093.0,15.29,15.39,15.27,15.33,38093.0
2020-06-23 11:30:00,15.33,15.35,15.29,15.35,27973.0,15.33,15.35,15.29,15.35,27973.0
2020-06-23 12:00:00,15.35,15.38,15.29,15.29,26560.0,15.35,15.38,15.29,15.29,26560.0
2020-06-23 12:30:00,15.3,15.32,15.23,15.25,19018.0,15.3,15.32,15.23,15.25,19018.0
2020-06-23 13:00:00,15.25,15.31,15.23,15.3,23689.0,15.25,15.31,15.23,15.3,23689.0
2020-06-23 13:30:00,15.31,15.35,15.28,15.35,25402.0,15.31,15.35,15.28,15.35,25402.0
2020-06-23 14:00:00,15.35,15.35,15.27,15.29,18231.0,15.35,15.35,15.27,15.29,18231.0
2020-06-23 14:30:00,15.29,15.31,15.24,15.26,19367.0,15.29,15.31,15.24,15.26,19367.0
2020-06-23 15:00:00,15.25,15.27,15.22,15.25,24876.0,15.25,15.27,15.22,15.25,24876.0
2020-06-23 15:30:00,15.25,15.27,15.21,15.22,53859.0,15.25,15.27,15.21,15.22,53859.0
2020-06-24 09:30:00,15.1,15.23,14.96,14.96,30769.0,15.1,15.23,14.96,14.96,30769.0
2020-06-24 10:00:00,14.96,15.01,14.93,15.0,18324.0,14.96,15.01,14.93,15.0,18324.0
2020-06-24 10:30:00,14.99,15.0,14.83,14.86,42490.0,14.99,15.0,14.83,14.86,42490.0
2020-06-24 11:00:00,14.87,14.9,14.71,14.75,35076.0,14.87,14.9,14.71,14.75,35076.0
2020-06-24 11:30:00,14.75,14.77,14.57,14.65,34591.0,14.75,14.77,14.57,14.65,34591.0
2020-06-24 12:00:00,14.65,14.72,14.59,14.68,17338.0,14.65,14.72,14.59,14.68,17338.0
2020-06-24 12:30:00,14.68,14.76,14.66,14.76,19278.0,14.68,14.76,14.66,14.76,19278.0
2020-06-24 13:00:00,14.76,14.76,14.65,14.66,13646.0,14.76,14.76,14.65,14.66,13646.0
2020-06-24 13:30:00,14.65,14.72,14.64,14.72,14658.0,14.65,14.72,14.64,14.72,14658.0
2020-06-24 14:00:00,14.73,14.79,14.67,14.79,21695.0,14.73,14.79,14.67,14.79,21695.0
2020-06-24 14:30:00,14.79,14.83,14.77,14.79,44446.0,14.79,14.83,14.77,14.79,44446.0
2020-06-24 15:00:00,14.8,14.93,14.8,14.93,62563.0,14.8,14.93,14.8,14.93,62563.0
2020-06-24 15:30:00,14.94,14.96,14.77,14.81,120369.0,14.94,14.96,14.77,14.81,120369.0
2020-06-25 09:30:00,14.72,14.75,14.41,14.5,40455.0,14.72,14.75,14.41,14.5,40455.0
2020-06-25 10:00:00,14.5,14.68,14.47,14.66,34848.0,14.5,14.68,14.47,14.66,34848.0
2020-06-25 10:30:00,14.64,14.64,14.48,14.5,31417.0,14.64,14.64,14.48,14.5,31417.0
2020-06-25 11:00:00,14.49,14.52,14.42,14.48,100640.0,14.49,14.52,14.42,14.48,100640.0
2020-06-25 11:30:00,14.49,14.5,14.42,14.49,49006.0,14.49,14.5,14.42,14.49,49006.0
2020-06-25 12:00:00,14.5,14.59,14.49,14.59,18505.0,14.5,14.59,14.49,14.59,18505.0
2020-06-25 12:30:00,14.6,14.72,14.59,14.65,20754.0,14.6,14.72,14.59,14.65,20754.0
2020-06-25 13:00:00,14.65,14.67,14.61,14.63,18353.0,14.65,14.67,14.61,14.63,18353.0
2020-06-25 13:30:00,14.63,14.65,14.59,14.62,14213.0,14.63,14.65,14.59,14.62,14213.0
2020-06-25 14:00:00,14.61,14.61,14.57,14.6,14041.0,14.61,14.61,14.57,14.6,14041.0
2020-06-25 14:30:00,14.6,14.65,14.59,14.65,13372.0,14.6,14.65,14.59,14.65,13372.0
2020-06-25 15:00:00,14.64,14.79,14.62,14.78,44150.0,14.64,14.79,14.62,14.78,44150.0
2020-06-25 15:30:00,14.78,14.83,14.73,14.82,112941.0,14.78,14.83,14.73,14.82,112941.0
2020-06-26 09:30:00,14.74,14.8,14.62,14.64,12360.0,14.74,14.8,14.62,14.64,12360.0
2020-06-26 10:00:00,14.62,14.64,14.5,14.56,16865.0,14.62,14.64,14.5,14.56,16865.0
2020-06-26 10:30:00,14.56,14.57,14.41,14.43,23989.0,14.56,14.57,14.41,14.43,23989.0
2020-06-26 11:00:00,14.43,14.5,14.41,14.46,19659.0,14.43,14.5,14.41,14.46,19659.0
2020-06-26 11:30:00,14.46,14.49,14.39,14.47,19540.0,14.46,14.49,14.39,14.47,19540.0
2020-06-26 12:00:00,14.43,14.49,14.37,14.45,44876.0,14.43,14.49,14.37,14.45,44876.0
2020-06-26 12:30:00,14.43,14.47,14.41,14.47,13617.0,14.43,14.47,14.41,14.47,13617.0
2020-06-26 13:00:00,14.47,14.58,14.47,14.53,13951.0,14.47,14.58,14.47,14.53,13951.0
2020-06-26 13:30:00,14.54,14.56,14.45,14.46,17429.0,14.54,14.56,14.45,14.46,17429.0
2020-06-26 14:00:00,14.46,14.47,14.35,14.37,36356.0,14.46,14.47,14.35,14.37,36356.0
2020-06-26 14:30:00,14.37,14.4,14.28,14.32,40355.0,14.37,14.4,14.28,14.32,40355.0
2020-06-26 15:00:00,14.32,14.36,14.25,14.29,53963.0,14.32,14.36,14.25,14.29,53963.0
2020-06-26 15:30:00,14.3,14.49,14.29,14.33,198553.0,14.3,14.49,14.29,14.33,198553.0
2020-06-29 09:30:00,14.45,14.47,14.21,14.35,21334.0,14.45,14.47,14.21,14.35,21334.0
2020-06-29 10:00:00,14.35,14.57,14.35,14.5,58723.0,14.35,14.57,14.35,14.5,58723.0
2020-06-29 10:30:00,14.5,14.54,14.47,14.53,15298.0,14.5,14.54,14.47,14.53,15298.0
2020-06-29 11:00:00,14.54,14.62,14.48,14.6,24769.0,14.54,14.62,14.48,14.6,24769.0
2020-06-29 11:30:00,14.6,14.64,14.55,14.64,23796.0,14.6,14.64,14.55,14.64,23796.0
2020-06-29 12:00:00,14.64,14.66,14.58,14.66,17641.0,14.64,14.66,14.58,14.66,17641.0
2020-06-29 12:30:00,14.65,14.78,14.65,14.77,30454.0,14.65,14.78,14.65,14.77,30454.0
2020-06-29 13:00:00,14.77,14.78,14.69,14.71,15466.0,14.77,14.78,14.69,14.71,15466.0
2020-06-29 13:30:00,14.71,14.74,14.69,14.7,14019.0,14.71,14.74,14.69,14.7,14019.0
2020-06-29 14:00:00,14.7,14.71,14.63,14.66,17153.0,14.7,14.71,14.63,14.66,17153.0
2020-06-29 14:30:00,14.66,14.68,14.62,14.63,13195.0,14.66,14.68,14.62,14.63,13195.0
2020-06-29 15:00:00,14.63,14.65,14.57,14.63,19266.0,14.63,14.65,14.57,14.63,19266.0
2020-06-29 15:30:00,14.63,14.64,14.58,14.64,59102.0,14.63,14.64,14.58,14.64,59102.0
2020-06-30 09:30:00,14.69,15.02,14.67,15.02,30831.0,14.69,15.02,14.67,15.02,30831.0
2020-06-30 10:00:00,15.0,15.1,15.0,15.01,17867.0,15.0,15.1,15.0,15.01,17867.0
2020-06-30 10:30:00,15.02,15.07,14.98,15.05,21000.0,15.02,15.07,14.98,15.05,21000.0
2020-06-30 11:00:00,15.05,15.13,15.05,15.1,30903.0,15.05,15.13,15.05,15.1,30903.0
2020-06-30 11:30:00,15.1,15.1,14.99,15.04,22003.0,15.1,15.1,14.99,15.04,22003.0
2020-06-30 12:00:00,15.04,15.11,15.03,15.05,22189.0,15.04,15.11,15.03,15.05,22189.0
2020-06-30 12:30:00,15.04,15.05,14.96,14.98,10769.0,15.04,15.05,14.96,14.98,10769.0
2020-06-30 13:00:00,14.96,14.97,14.92,14.97,10854.0,14.96,14.97,14.92,14.97,10854.0
2020-06-30 13:30:00,14.98,15.02,14.97,15.01,8033.0,14.98,15.02,14.97,15.01,8033.0
2020-06-30 14:00:00,15.02,15.04,15.01,15.04,19153.0,15.02,15.04,15.01,15.04,19153.0
2020-06-30 14:30:00,15.05,15.12,15.04,15.12,13711.0,15.05,15.12,15.04,15.12,13711.0
2020-06-30 15:00:00,15.12,15.16,15.07,15.15,84279.0,15.12,15.16,15.07,15.15,84279.0
2020-06-30 15:30:00,15.15,15.24,15.14,15.2,105445.0,15.15,15.24,15.14,15.2,105445.0
2020-07-01 09:30:00,15.21,15.26,15.01,15.07,29857.0,15.21,15.26,15.01,15.07,29857.0
2020-07-01 10:00:00,15.13,15.13,14.97,15.03,29036.0,15.13,15.13,14.97,15.03,29036.0
2020-07-01 10:30:00,15.04,15.07,14.9,14.93,15193.0,15.04,15.07,14.9,14.93,15193.0
2020-07-01 11:00:00,14.94,14.95,14.78,14.78,13469.0,14.94,14.95,14.78,14.78,13469.0
2020-07-01 11:30:00,14.8,14.85,14.8,14.83,7824.0,14.8,14.85,14.8,14.83,7824.0
2020-07-01 12:00:00,14.83,14.87,14.79,14.87,9913.0,14.83,14.87,14.79,14.87,9913.0
2020-07-01 12:30:00,14.88,15.01,14.87,14.96,27589.0,14.88,15.01,14.87,14.96,27589.0
2020-07-01 13:00:00,14.97,14.98,14.89,14.98,16223.0,14.97,14.98,14.89,14.98,16223.0
2020-07-01 13:30:00,14.98,15.02,14.94,14.96,52072.0,14.98,15.02,14.94,14.96,52072.0
2020-07-01 14:00:00,14.96,15.08,14.96,15.08,31939.0,14.96,15.08,14.96,15.08,31939.0
2020-07-01 14:30:00,15.08,15.13,14.97,14.97,41934.0,15.08,15.13,14.97,14.97,41934.0
2020-07-01 15:00:00,14.98,15.07,14.97,15.05,34668.0,14.98,15.07,14.97,15.05,34668.0
2020-07-01 15:30:00,15.05,15.08,14.91,14.93,81919.0,15.05,15.08,14.91,14.93,81919.0
2020-07-02 09:30:00,15.19,15.3,15.04,15.19,18552.0,15.19,15.3,15.04,15.19,18552.0
2020-07-02 10:00:00,15.19,15.21,15.1,15.15,16136.0,15.19,15.21,15.1,15.15,16136.0
2020-07-02 10:30:00,15.09,15.17,15.02,15.1,22528.0,15.09,15.17,15.02,15.1,22528.0
2020-07-02 11:00:00,15.1,15.11,15.0,15.02,13225.0,15.1,15.11,15.0,15.02,13225.0
2020-07-02 11:30:00,15.04,15.13,15.03,15.12,23030.0,15.04,15.13,15.03,15.12,23030.0
2020-07-02 12:00:00,15.12,15.12,15.05,15.1,12639.0,15.12,15.12,15.05,15.1,12639.0
2020-07-02 12:30:00,15.1,15.11,15.07,15.09,11645.0,15.1,15.11,15.07,15.09,11645.0
2020-07-02 13:00:00,15.1,15.14,15.1,15.11,13932.0,15.1,15.14,15.1,15.11,13932.0
2020-07-02 13:30:00,15.12,15.13,15.07,15.08,14530.0,15.12,15.13,15.07,15.08,14530.0
2020-07-02 14:00:00,15.06,15.14,15.05,15.12,22664.0,15.06,15.14,15.05,15.12,22664.0
2020-07-02 14:30:00,15.11,15.17,15.1,15.15,23144.0,15.11,15.17,15.1,15.15,23144.0
2020-07-02 15:00:00,15.15,15.15,15.1,15.14,27523.0,15.15,15.15,15.1,15.14,27523.0
2020-07-02 15:30:00,15.14,15.15,14.97,15.04,79855.0,15.14,15.15,14.97,15.04,79855.0
2020-07-06 09:30:00,15.27,15.38,15.22,15.3,28454.0,15.27,15.38,15.22,15.3,28454.0
2020-07-06 10:00:00,15.31,15.39,15.18,15.23,20452.0,15.31,15.39,15.18,15.23,20452.0
2020-07-06 10:30:00,15.25,15.26,15.21,15.23,10932.0,15.25,15.26,15.21,15.23,10932.0
2020-07-06 11:00:00,15.23,15.25,15.19,15.19,16572.0,15.23,15.25,15.19,15.19,16572.0
2020-07-06 11:30:00,15.21,15.22,15.14,15.14,9025.0,15.21,15.22,15.14,15.14,9025.0
2020-07-06 12:00:00,15.14,15.16,15.12,15.14,9217.0,15.14,15.16,15.12,15.14,9217.0
2020-07-06 12:30:00,15.14,15.15,15.1,15.13,14812.0,15.14,15.15,15.1,15.13,14812.0
2020-07-06 13:00:00,15.12,15.12,15.06,15.07,15821.0,15.12,15.12,15.06,15.07,15821.0
2020-07-06 13:30:00,15.08,15.13,15.08,15.12,9902.0,15.08,15.13,15.08,15.12,9902.0
2020-07-06 14:00:00,15.1,15.1,15.05,15.07,8257.0,15.1,15.1,15.05,15.07,8257.0
2020-07-06 14:30:00,15.07,15.1,15.07,15.1,6187.0,15.07,15.1,15.07,15.1,6187.0
2020-07-06 15:00:00,15.1,15.15,15.07,15.15,10370.0,15.1,15.15,15.07,15.15,10370.0
2020-07-06 15:30:00,15.15,15.21,15.09,15.12,103863.0,15.15,15.21,15.09,15.12,103863.0
2020-07-07 09:30:00,15.0,15.09,14.96,14.99,20590.0,15.0,15.09,14.96,14.99,20590.0
2020-07-07 10:00:00,14.98,15.05,14.95,14.97,12773.0,14.98,15.05,14.95,14.97,12773.0
2020-07-07 10:30:00,14.98,14.99,14.88,14.96,9638.0,14.98,14.99,14.88,14.96,9638.0
2020-07-07 11:00:00,14.98,15.05,14.98,15.01,8767.0,14.98,15.05,14.98,15.01,8767.0
2020-07-07 11:30:00,15.01,15.02,14.96,14.96,12298.0,15.01,15.02,14.96,14.96,12298.0
2020-07-07 12:00:00,14.97,14.97,14.86,14.89,23842.0,14.97,14.97,14.86,14.89,23842.0
2020-07-07 12:30:00,14.89,14.93,14.82,14.83,15730.0,14.89,14.93,14.82,14.83,15730.0
2020-07-07 13:00:00,14.85,14.86,14.81,14.84,7706.0,14.85,14.86,14.81,14.84,7706.0
2020-07-07 13:30:00,14.86,14.87,14.78,14.8,12094.0,14.86,14.87,14.78,14.8,12094.0
2020-07-07 14:00:00,14.81,14.81,14.75,14.76,19302.0,14.81,14.81,14.75,14.76,19302.0
2020-07-07 14:30:00,14.76,14.77,14.71,14.74,20803.0,14.76,14.77,14.71,14.74,20803.0
2020-07-07 15:00:00,14.74,14.74,14.66,14.66,15084.0,14.74,14.74,14.66,14.66,15084.0
2020-07-07 15:30:00,14.66,14.7,14.62,14.65,66217.0,14.66,14.7,14.62,14.65,66217.0
2020-07-08 09:30:00,14.69,14.83,14.62,14.8,27875.0,14.69,14.83,14.62,14.8,27875.0
2020-07-08 10:00:00,14.82,14.82,14.74,14.75,22798.0,14.82,14.82,14.74,14.75,22798.0
2020-07-08 10:30:00,14.75,14.76,14.61,14.67,19209.0,14.75,14.76,14.61,14.67,19209.0
2020-07-08 11:00:00,14.67,14.67,14.45,14.52,30762.0,14.67,14.67,14.45,14.52,30762.0
2020-07-08 11:30:00,14.54,14.77,14.54,14.77,41947.0,14.54,14.77,14.54,14.77,41947.0
2020-07-08 12:00:00,14.78,14.83,14.73,14.77,19546.0,14.78,14.83,14.73,14.77,19546.0
2020-07-08 12:30:00,14.78,14.84,14.71,14.83,59834.0,14.78,14.84,14.71,14.83,59834.0
2020-07-08 13:00:00,14.83,14.88,14.76,14.77,16361.0,14.83,14.88,14.76,14.77,16361.0
2020-07-08 13:30:00,14.78,14.8,14.72,14.73,11355.0,14.78,14.8,14.72,14.73,11355.0
2020-07-08 14:00:00,14.73,14.8,14.72,14.74,23117.0,14.73,14.8,14.72,14.74,23117.0
2020-07-08 14:30:00,14.74,14.75,14.7,14.74,12802.0,14.74,14.75,14.7,14.74,12802.0
2020-07-08 15:00:00,14.75,14.85,14.74,14.83,12598.0,14.75,14.85,14.74,14.83,12598.0
2020-07-08 15:30:00,14.82,14.86,14.77,14.85,46002.0,14.82,14.86,14.77,14.85,46002.0
2020-07-09 09:30:00,14.89,14.95,14.77,14.88,20703.0,14.89,14.95,14.77,14.88,20703.0
2020-07-09 10:00:00,14.9,14.94,14.83,14.91,19909.0,14.9,14.94,14.83,14.91,19909.0
2020-07-09 10:30:00,14.92,14.93,14.7,14.71,32982.0,14.92,14.93,14.7,14.71,32982.0
2020-07-09 11:00:00,14.7,14.8,14.66,14.73,31286.0,14.7,14.8,14.66,14.73,31286.0
2020-07-09 11:30:00,14.76,14.8,14.69,14.78,14931.0,14.76,14.8,14.69,14.78,14931.0
2020-07-09 12:00:00,14.8,14.87,14.8,14.83,7524.0,14.8,14.87,14.8,14.83,7524.0
2020-07-09 12:30:00,14.84,14.85,14.81,14.84,16084.0,14.84,14.85,14.81,14.84,16084.0
2020-07-09 13:00:00,14.85,14.99,14.83,14.88,100412.0,14.85,14.99,14.83,14.88,100412.0
2020-07-09 13:30:00,14.88,14.89,14.79,14.82,44641.0,14.88,14.89,14.79,14.82,44641.0
2020-07-09 14:00:00,14.81,14.93,14.8,14.91,13505.0,14.81,14.93,14.8,14.91,13505.0
2020-07-09 14:30:00,14.92,15.0,14.88,14.97,24179.0,14.92,15.0,14.88,14.97,24179.0
2020-07-09 15:00:00,14.97,15.0,14.91,14.92,23053.0,14.97,15.0,14.91,14.92,23053.0
2020-07-09 15:30:00,14.91,14.98,14.87,14.93,61582.0,14.91,14.98,14.87,14.93,61582.0
2020-07-10 09:30:00,15.02,15.15,14.75,14.77,32062.0,15.02,15.15,14.75,14.77,32062.0
2020-07-10 10:00:00,14.73,14.86,14.64,14.84,24064.0,14.73,14.86,14.64,14.84,24064.0
2020-07-10 10:30:00,14.83,14.9,14.81,14.81,7943.0,14.83,14.9,14.81,14.81,7943.0
2020-07-10 11:00:00,14.81,14.82,14.74,14.8,9208.0,14.81,14.82,14.74,14.8,9208.0
2020-07-10 11:30:00,14.79,14.89,14.74,14.83,49986.0,14.79,14.89,14.74,14.83,49986.0
2020-07-10 12:00:00,14.83,14.9,14.78,14.79,10855.0,14.83,14.9,14.78,14.79,10855.0
2020-07-10 12:30:00,14.79,14.82,14.76,14.81,8625.0,14.79,14.82,14.76,14.81,8625.0
2020-07-10 13:00:00,14.81,14.81,14.74,14.75,10140.0,14.81,14.81,14.74,14.75,10140.0
2020-07-10 13:30:00,14.76,14.77,14.74,14.76,7571.0,14.76,14.77,14.74,14.76,7571.0
2020-07-10 14:00:00,14.76,14.76,14.67,14.69,12500.0,14.76,14.76,14.67,14.69,12500.0
2020-07-10 14:30:00,14.69,14.75,14.67,14.74,7846.0,14.69,14.75,14.67,14.74,7846.0
2020-07-10 15:00:00,14.74,14.8,14.72,14.78,17334.0,14.74,14.8,14.72,14.78,17334.0
2020-07-10 15:30:00,14.78,14.85,14.77,14.83,56491.0,14.78,14.85,14.77,14.83,56491.0
2020-07-13 09:30:00,14.95,15.06,14.9,14.96,21580.0,14.95,15.06,14.9,14.96,21580.0
2020-07-13 10:00:00,14.97,15.04,14.9,15.0,21429.0,14.97,15.04,14.9,15.0,21429.0
2020-07-13 10:30:00,15.02,15.1,14.97,15.0,27140.0,15.02,15.1,14.97,15.0,27140.0
2020-07-13 11:00:00,14.99,15.09,14.96,15.07,17184.0,14.99,15.09,14.96,15.07,17184.0
2020-07-13 11:30:00,15.06,15.09,15.0,15.05,22442.0,15.06,15.09,15.0,15.05,22442.0
2020-07-13 12:00:00,15.04,15.05,14.97,15.01,21500.0,15.04,15.05,14.97,15.01,21500.0
2020-07-13 12:30:00,15.01,15.03,14.98,15.02,19490.0,15.01,15.03,14.98,15.02,19490.0
2020-07-13 13:00:00,15.03,15.16,15.02,15.12,32554.0,15.03,15.16,15.02,15.12,32554.0
2020-07-13 13:30:00,15.11,15.14,15.01,15.01,20248.0,15.11,15.14,15.01,15.01,20248.0
2020-07-13 14:00:00,15.02,15.02,14.92,14.93,20427.0,15.02,15.02,14.92,14.93,20427.0
2020-07-13 14:30:00,14.93,14.97,14.88,14.97,26769.0,14.93,14.97,14.88,14.97,26769.0
2020-07-13 15:00:00,14.97,14.97,14.7,14.71,35210.0,14.97,14.97,14.7,14.71,35210.0
2020-07-13 15:30:00,14.7,14.7,14.5,14.52,101082.0,14.7,14.7,14.5,14.52,101082.0
2020-07-14 09:30:00,14.42,14.5,14.31,14.38,38577.0,14.42,14.5,14.31,14.38,38577.0
2020-07-14 10:00:00,14.37,14.39,14.15,14.33,22873.0,14.37,14.39,14.15,14.33,22873.0
2020-07-14 10:30:00,14.33,14.49,14.32,14.41,18313.0,14.33,14.49,14.32,14.41,18313.0
2020-07-14 11:00:00,14.4,14.43,14.34,14.38,10941.0,14.4,14.43,14.34,14.38,10941.0
2020-07-14 11:30:00,14.38,14.51,14.38,14.44,27367.0,14.38,14.51,14.38,14.44,27367.0
2020-07-14 12:00:00,14.44,14.49,14.38,14.44,13301.0,14.44,14.49,14.38,14.44,13301.0
2020-07-14 12:30:00,14.44,14.45,14.35,14.36,14953.0,14.44,14.45,14.35,14.36,14953.0
2020-07-14 13:00:00,14.36,14.38,14.32,14.37,10573.0,14.36,14.38,14.32,14.37,10573.0
2020-07-14 13:30:00,14.36,14.46,14.36,14.43,12748.0,14.36,14.46,14.36,14.43,12748.0
2020-07-14 14:00:00,14.41,14.49,14.41,14.47,20841.0,14.41,14.49,14.41,14.47,20841.0
2020-07-14 14:30:00,14.48,14.55,14.47,14.54,14984.0,14.48,14.55,14.47,14.54,14984.0
2020-07-14 15:00:00,14.53,14.55,14.45,14.53,20977.0,14.53,14.55,14.45,14.53,20977.0
2020-07-14 15:30:00,14.53,14.65,14.49,14.65,58914.0,14.53,14.65,14.49,14.65,58914.0
2020-07-15 09:30:00,14.83,14.83,14.43,14.75,18647.0,14.83,14.83,14.43,14.75,18647.0
2020-07-15 10:00:00,14.76,14.83,14.66,14.81,16587.0,14.76,14.83,14.66,14.81,16587.0
2020-07-15 10:30:00,14.83,14.9,14.78,14.85,26579.0,14.83,14.9,14.78,14.85,26579.0
2020-07-15 11:00:00,14.85,14.85,14.77,14.84,17868.0,14.85,14.85,14.77,14.84,17868.0
2020-07-15 11:30:00,14.85,14.85,14.74,14.75,14502.0,14.85,14.85,14.74,14.75,14502.0
2020-07-15 12:00:00,14.75,14.78,14.71,14.77,23192.0,14.75,14.78,14.71,14.77,23192.0
2020-07-15 12:30:00,14.76,14.81,14.7,14.81,17380.0,14.76,14.81,14.7,14.81,17380.0
2020-07-15 13:00:00,14.82,14.88,14.79,14.88,16150.0,14.82,14.88,14.79,14.88,16150.0
2020-07-15 13:30:00,14.89,14.89,14.85,14.87,8247.0,14.89,14.89,14.85,14.87,8247.0
2020-07-15 14:00:00,14.87,14.92,14.86,14.88,20270.0,14.87,14.92,14.86,14.88,20270.0
2020-07-15 14:30:00,14.89,14.94,14.85,14.85,14259.0,14.89,14.94,14.85,14.85,14259.0
2020-07-15 15:00:00,14.86,14.91,14.85,14.91,32723.0,14.86,14.91,14.85,14.91,32723.0
2020-07-15 15:30:00,14.92,14.96,14.86,14.88,45871.0,14.92,14.96,14.86,14.88,45871.0
2020-07-16 09:30:00,14.78,14.85,14.66,14.67,20048.0,14.78,14.85,14.66,14.67,20048.0
2020-07-16 10:00:00,14.68,14.71,14.61,14.71,16014.0,14.68,14.71,14.61,14.71,16014.0
2020-07-16 10:30:00,14.7,14.73,14.67,14.69,14880.0,14.7,14.73,14.67,14.69,14880.0
2020-07-16 11:00:00,14.7,14.7,14.62,14.67,65628.0,14.7,14.7,14.62,14.67,65628.0
2020-07-16 11:30:00,14.66,14.68,14.63,14.66,14678.0,14.66,14.68,14.63,14.66,14678.0
2020-07-16 12:00:00,14.66,14.66,14.6,14.65,20435.0,14.66,14.66,14.6,14.65,20435.0
2020-07-16 12:30:00,14.65,14.67,14.62,14.62,8289.0,14.65,14.67,14.62,14.62,8289.0
2020-07-16 13:00:00,14.63,14.69,14.63,14.66,15857.0,14.63,14.69,14.63,14.66,15857.0
2020-07-16 13:30:00,14.66,14.66,14.6,14.66,12671.0,14.66,14.66,14.6,14.66,12671.0
2020-07-16 14:00:00,14.67,14.72,14.64,14.66,13661.0,14.67,14.72,14.64,14.66,13661.0
2020-07-16 14:30:00,14.66,14.66,14.57,14.6,19790.0,14.66,14.66,14.57,14.6,19790.0
2020-07-16 15:00:00,14.6,14.65,14.59,14.65,19928.0,14.6,14.65,14.59,14.65,19928.0
2020-07-16 15:30:00,14.65,14.68,14.61,14.67,52003.0,14.65,14.68,14.61,14.67,52003.0
2020-07-17 09:30:00,14.61,14.76,14.56,14.7,25734.0,14.61,14.76,14.56,14.7,25734.0
2020-07-17 10:00:00,14.71,14.76,14.62,14.63,21682.0,14.71,14.76,14.62,14.63,21682.0
2020-07-17 10:30:00,14.64,14.73,14.62,14.71,11573.0,14.64,14.73,14.62,14.71,11573.0
2020-07-17 11:00:00,14.72,14.81,14.72,14.74,7910.0,14.72,14.81,14.72,14.74,7910.0
2020-07-17 11:30:00,14.74,14.83,14.72,14.82,6785.0,14.74,14.83,14.72,14.82,6785.0
2020-07-17 12:00:00,14.81,14.86,14.79,14.8,9636.0,14.81,14.86,14.79,14.8,9636.0
2020-07-17 12:30:00,14.8,14.8,14.66,14.67,5827.0,14.8,14.8,14.66,14.67,5827.0
2020-07-17 13:00:00,14.66,14.69,14.64,14.68,7861.0,14.66,14.69,14.64,14.68,7861.0
2020-07-17 13:30:00,14.67,14.68,14.6,14.62,6949.0,14.67,14.68,14.6,14.62,6949.0
2020-07-17 14:00:00,14.63,14.69,14.63,14.67,4266.0,14.63,14.69,14.63,14.67,4266.0
2020-07-17 14:30:00,14.67,14.67,14.57,14.59,31430.0,14.67,14.67,14.57,14.59,31430.0
2020-07-17 15:00:00,14.58,14.65,14.57,14.63,11453.0,14.58,14.65,14.57,14.63,11453.0
2020-07-17 15:30:00,14.62,14.64,14.59,14.59,28942.0,14.62,14.64,14.59,14.59,28942.0
2020-07-20 09:30:00,14.57,14.69,14.54,14.66,35095.0,14.57,14.69,14.54,14.66,35095.0
2020-07-20 10:00:00,14.66,14.75,14.65,14.74,11388.0,14.66,14.75,14.65,14.74,11388.0
2020-07-20 10:30:00,14.74,14.82,14.74,14.8,20359.0,14.74,14.82,14.74,14.8,20359.0
2020-07-20 11:00:00,14.81,14.86,14.8,14.85,20139.0,14.81,14.86,14.8,14.85,20139.0
2020-07-20 11:30:00,14.85,14.91,14.84,14.86,18898.0,14.85,14.91,14.84,14.86,18898.0
2020-07-20 12:00:00,14.85,14.86,14.82,14.83,14498.0,14.85,14.86,14.82,14.83,14498.0
2020-07-20 12:30:00,14.82,14.93,14.82,14.91,12205.0,14.82,14.93,14.82,14.91,12205.0
2020-07-20 13:00:00,14.9,14.93,14.87,14.89,12506.0,14.9,14.93,14.87,14.89,12506.0
2020-07-20 13:30:00,14.89,15.0,14.89,14.98,22783.0,14.89,15.0,14.89,14.98,22783.0
2020-07-20 14:00:00,14.97,14.98,14.93,14.94,26694.0,14.97,14.98,14.93,14.94,26694.0
2020-07-20 14:30:00,14.95,14.99,14.93,14.99,26438.0,14.95,14.99,14.93,14.99,26438.0
2020-07-20 15:00:00,14.99,15.04,14.97,15.0,52528.0,14.99,15.04,14.97,15.0,52528.0
2020-07-20 15:30:00,15.0,15.11,15.0,15.06,80189.0,15.0,15.11,15.0,15.06,80189.0
2020-07-21 09:30:00,15.18,15.27,15.11,15.22,67601.0,15.18,15.27,15.11,15.22,67601.0
2020-07-21 10:00:00,15.21,15.22,15.02,15.05,19682.0,15.21,15.22,15.02,15.05,19682.0
2020-07-21 10:30:00,15.06,15.11,15.01,15.09,22886.0,15.06,15.11,15.01,15.09,22886.0
2020-07-21 11:00:00,15.1,15.1,14.99,15.01,16596.0,15.1,15.1,14.99,15.01,16596.0
2020-07-21 11:30:00,15.02,15.02,14.97,15.0,20037.0,15.02,15.02,14.97,15.0,20037.0
2020-07-21 12:00:00,15.0,15.01,14.94,14.97,19064.0,15.0,15.01,14.94,14.97,19064.0
2020-07-21 12:30:00,14.98,15.01,14.94,14.97,17872.0,14.98,15.01,14.94,14.97,17872.0
2020-07-21 13:00:00,14.99,15.01,14.96,14.98,15417.0,14.99,15.01,14.96,14.98,15417.0
2020-07-21 13:30:00,14.98,15.04,14.98,15.02,8220.0,14.98,15.04,14.98,15.02,8220.0
2020-07-21 14:00:00,15.02,15.03,14.99,15.01,8496.0,15.02,15.03,14.99,15.01,8496.0
2020-07-21 14:30:00,15.01,15.01,14.99,15.01,10414.0,15.01,15.01,14.99,15.01,10414.0
2020-07-21 15:00:00,15.01,15.02,14.93,14.95,28577.0,15.01,15.02,14.93,14.95,28577.0
2020-07-21 15:30:00,14.96,14.97,14.87,14.96,145721.0,14.96,14.97,14.87,14.96,145721.0
2020-07-22 09:30:00,14.94,15.04,14.9,15.03,25000.0,14.94,15.04,14.9,15.03,25000.0
2020-07-22 10:00:00,15.01,15.01,14.92,14.93,13638.0,15.01,15.01,14.92,14.93,13638.0
2020-07-22 10:30:00,14.92,14.98,14.79,14.87,30404.0,14.92,14.98,14.79,14.87,30404.0
2020-07-22 11:00:00,14.86,14.88,14.73,14.83,13998.0,14.86,14.88,14.73,14.83,13998.0
2020-07-22 11:30:00,14.84,14.88,14.8,14.8,16706.0,14.84,14.88,14.8,14.8,16706.0
2020-07-22 12:00:00,14.79,14.84,14.77,14.83,10737.0,14.79,14.84,14.77,14.83,10737.0
2020-07-22 12:30:00,14.83,14.83,14.76,14.79,7276.0,14.83,14.83,14.76,14.79,7276.0
2020-07-22 13:00:00,14.79,14.8,14.76,14.79,16593.0,14.79,14.8,14.76,14.79,16593.0
2020-07-22 13:30:00,14.79,14.79,14.69,14.69,17820.0,14.79,14.79,14.69,14.69,17820.0
2020-07-22 14:00:00,14.69,14.73,14.67,14.71,29063.0,14.69,14.73,14.67,14.71,29063.0
2020-07-22 14:30:00,14.7,14.73,14.66,14.7,24536.0,14.7,14.73,14.66,14.7,24536.0
2020-07-22 15:00:00,14.7,14.73,14.65,14.66,29906.0,14.7,14.73,14.65,14.66,29906.0
2020-07-22 15:30:00,14.65,14.68,14.61,14.68,69415.0,14.65,14.68,14.61,14.68,69415.0
2020-07-23 09:30:00,14.68,14.79,14.61,14.72,15524.0,14.68,14.79,14.61,14.72,15524.0
2020-07-23 10:00:00,14.72,14.72,14.62,14.67,37596.0,14.72,14.72,14.62,14.67,37596.0
2020-07-23 10:30:00,14.68,14.79,14.68,14.74,14818.0,14.68,14.79,14.68,14.74,14818.0
2020-07-23 11:00:00,14.74,14.87,14.72,14.83,27051.0,14.74,14.87,14.72,14.83,27051.0
2020-07-23 11:30:00,14.84,14.87,14.83,14.86,13668.0,14.84,14.87,14.83,14.86,13668.0
2020-07-23 12:00:00,14.86,14.86,14.78,14.78,12100.0,14.86,14.86,14.78,14.78,12100.0
2020-07-23 12:30:00,14.78,14.79,14.69,14.75,13591.0,14.78,14.79,14.69,14.75,13591.0
2020-07-23 13:00:00,14.75,14.79,14.69,14.72,10921.0,14.75,14.79,14.69,14.72,10921.0
2020-07-23 13:30:00,14.74,14.74,14.61,14.68,12200.0,14.74,14.74,14.61,14.68,12200.0
2020-07-23 14:00:00,14.68,14.68,14.52,14.57,38945.0,14.68,14.68,14.52,14.57,38945.0
2020-07-23 14:30:00,14.56,14.61,14.53,14.6,18129.0,14.56,14.61,14.53,14.6,18129.0
2020-07-23 15:00:00,14.62,14.64,14.58,14.62,28763.0,14.62,14.64,14.58,14.62,28763.0
2020-07-23 15:30:00,14.61,14.67,14.58,14.62,64216.0,14.61,14.67,14.58,14.62,64216.0
2020-07-24 09:30:00,14.54,14.6,14.46,14.56,39095.0,14.54,14.6,14.46,14.56,39095.0
2020-07-24 10:00:00,14.57,14.61,14.53,14.59,29748.0,14.57,14.61,14.53,14.59,29748.0
2020-07-24 10:30:00,14.59,14.64,14.52,14.64,9918.0,14.59,14.64,14.52,14.64,9918.0
2020-07-24 11:00:00,14.63,14.64,14.57,14.61,10918.0,14.63,14.64,14.57,14.61,10918.0
2020-07-24 11:30:00,14.62,14.64,14.53,14.58,23344.0,14.62,14.64,14.53,14.58,23344.0
2020-07-24 12:00:00,14.59,14.6,14.49,14.52,18930.0,14.59,14.6,14.49,14.52,18930.0
2020-07-24 12:30:00,14.52,14.53,14.44,14.46,12652.0,14.52,14.53,14.44,14.46,12652.0
2020-07-24 13:00:00,14.46,14.52,14.42,14.52,28368.0,14.46,14.52,14.42,14.52,28368.0
2020-07-24 13:30:00,14.51,14.52,14.49,14.52,10248.0,14.51,14.52,14.49,14.52,10248.0
2020-07-24 14:00:00,14.52,14.55,14.48,14.5,13427.0,14.52,14.55,14.48,14.5,13427.0
2020-07-24 14:30:00,14.51,14.51,14.45,14.47,11888.0,14.51,14.51,14.45,14.47,11888.0
2020-07-24 15:00:00,14.47,14.48,14.39,14.41,28217.0,14.47,14.48,14.39,14.41,28217.0
2020-07-24 15:30:00,14.4,14.46,14.39,14.44,89193.0,14.4,14.46,14.39,14.44,89193.0
2020-07-27 09:30:00,14.57,14.77,14.55,14.77,20256.0,14.57,14.77,14.55,14.77,20256.0
2020-07-27 10:00:00,14.8,14.81,14.71,14.71,15213.0,14.8,14.81,14.71,14.71,15213.0
2020-07-27 10:30:00,14.72,14.78,14.71,14.71,12293.0,14.72,14.78,14.71,14.71,12293.0
2020-07-27 11:00:00,14.72,14.72,14.62,14.63,14844.0,14.72,14.72,14.62,14.63,14844.0
2020-07-27 11:30:00,14.64,14.68,14.58,14.68,14760.0,14.64,14.68,14.58,14.68,14760.0
2020-07-27 12:00:00,14.68,14.72,14.66,14.7,10758.0,14.68,14.72,14.66,14.7,10758.0
2020-07-27 12:30:00,14.69,14.71,14.65,14.71,11078.0,14.69,14.71,14.65,14.71,11078.0
2020-07-27 13:00:00,14.71,14.71,14.67,14.71,9361.0,14.71,14.71,14.67,14.71,9361.0
2020-07-27 13:30:00,14.71,14.71,14.66,14.67,6166.0,14.71,14.71,14.66,14.67,6166.0
2020-07-27 14:00:00,14.67,14.68,14.63,14.65,17031.0,14.67,14.68,14.63,14.65,17031.0
2020-07-27 14:30:00,14.64,14.65,14.59,14.6,17819.0,14.64,14.65,14.59,14.6,17819.0
2020-07-27 15:00:00,14.6,14.64,14.59,14.62,19752.0,14.6,14.64,14.59,14.62,19752.0
2020-07-27 15:30:00,14.62,14.65,14.56,14.65,42855.0,14.62,14.65,14.56,14.65,42855.0
2020-07-28 09:30:00,14.51,14.72,14.4,14.42,21884.0,14.51,14.72,14.4,14.42,21884.0
2020-07-28 10:00:00,14.42,14.44,14.35,14.37,23439.0,14.42,14.44,14.35,14.37,23439.0
2020-07-28 10:30:00,14.39,14.42,14.36,14.39,8351.0,14.39,14.42,14.36,14.39,8351.0
2020-07-28 11:00:00,14.38,14.45,14.36,14.4,18623.0,14.38,14.45,14.36,14.4,18623.0
2020-07-28 11:30:00,14.41,14.43,14.36,14.37,7566.0,14.41,14.43,14.36,14.37,7566.0
2020-07-28 12:00:00,14.36,14.42,14.35,14.41,12390.0,14.36,14.42,14.35,14.41,12390.0
2020-07-28 12:30:00,14.41,14.42,14.36,14.37,12265.0,14.41,14.42,14.36,14.37,12265.0
2020-07-28 13:00:00,14.37,14.41,14.36,14.4,12981.0,14.37,14.41,14.36,14.4,12981.0
2020-07-28 13:30:00,14.41,14.44,14.41,14.43,8112.0,14.41,14.44,14.41,14.43,8112.0
2020-07-28 14:00:00,14.43,14.43,14.38,14.39,8921.0,14.43,14.43,14.38,14.39,8921.0
2020-07-28 14:30:00,14.39,14.4,14.35,14.36,14099.0,14.39,14.4,14.35,14.36,14099.0
2020-07-28 15:00:00,14.37,14.37,14.34,14.36,18056.0,14.37,14.37,14.34,14.36,18056.0
2020-07-28 15:30:00,14.36,14.38,14.33,14.33,60536.0,14.36,14.38,14.33,14.33,60536.0
2020-07-29 09:30:00,14.39,14.52,14.34,14.48,17550.0,14.39,14.52,14.34,14.48,17550.0
2020-07-29 10:00:00,14.46,14.5,14.44,14.46,21484.0,14.46,14.5,14.44,14.46,21484.0
2020-07-29 10:30:00,14.46,14.52,14.43,14.49,31846.0,14.46,14.52,14.43,14.49,31846.0
2020-07-29 11:00:00,14.48,14.52,14.46,14.52,21393.0,14.48,14.52,14.46,14.52,21393.0
2020-07-29 11:30:00,14.51,14.54,14.44,14.45,11702.0,14.51,14.54,14.44,14.45,11702.0
2020-07-29 12:00:00,14.45,14.47,14.42,14.46,20533.0,14.45,14.47,14.42,14.46,20533.0
2020-07-29 12:30:00,14.46,14.58,14.46,14.55,18845.0,14.46,14.58,14.46,14.55,18845.0
2020-07-29 13:00:00,14.56,14.59,14.54,14.58,10526.0,14.56,14.59,14.54,14.58,10526.0
2020-07-29 13:30:00,14.59,14.61,14.58,14.6,10185.0,14.59,14.61,14.58,14.6,10185.0
2020-07-29 14:00:00,14.6,14.63,14.58,14.6,14743.0,14.6,14.63,14.58,14.6,14743.0
2020-07-29 14:30:00,14.61,14.67,14.6,14.63,26314.0,14.61,14.67,14.6,14.63,26314.0
2020-07-29 15:00:00,14.63,14.67,14.59,14.66,30916.0,14.63,14.67,14.59,14.66,30916.0
2020-07-29 15:30:00,14.65,14.68,14.5,14.55,103090.0,14.65,14.68,14.5,14.55,103090.0
2020-07-30 09:30:00,14.36,14.52,14.34,14.4,32155.0,14.36,14.52,14.34,14.4,32155.0
2020-07-30 10:00:00,14.4,14.45,14.33,14.35,19704.0,14.4,14.45,14.33,14.35,19704.0
2020-07-30 10:30:00,14.35,14.43,14.34,14.41,18125.0,14.35,14.43,14.34,14.41,18125.0
2020-07-30 11:00:00,14.4,14.45,14.4,14.41,11222.0,14.4,14.45,14.4,14.41,11222.0
2020-07-30 11:30:00,14.44,14.46,14.42,14.43,9602.0,14.44,14.46,14.42,14.43,9602.0
2020-07-30 12:00:00,14.44,14.48,14.42,14.45,6935.0,14.44,14.48,14.42,14.45,6935.0
2020-07-30 12:30:00,14.46,14.47,14.45,14.47,4083.0,14.46,14.47,14.45,14.47,4083.0
2020-07-30 13:00:00,14.48,14.55,14.48,14.52,16256.0,14.48,14.55,14.48,14.52,16256.0
2020-07-30 13:30:00,14.51,14.56,14.48,14.55,15977.0,14.51,14.56,14.48,14.55,15977.0
2020-07-30 14:00:00,14.54,14.56,14.48,14.49,11866.0,14.54,14.56,14.48,14.49,11866.0
2020-07-30 14:30:00,14.49,14.54,14.48,14.51,7889.0,14.49,14.54,14.48,14.51,7889.0
2020-07-30 15:00:00,14.51,14.56,14.47,14.55,24339.0,14.51,14.56,14.47,14.55,24339.0
2020-07-30 15:30:00,14.55,14.56,14.5,14.53,42276.0,14.55,14.56,14.5,14.53,42276.0
2020-07-31 09:30:00,14.51,14.7,14.36,14.63,33886.0,14.51,14.7,14.36,14.63,33886.0
2020-07-31 10:00:00,14.65,14.67,14.48,14.5,32737.0,14.65,14.67,14.48,14.5,32737.0
2020-07-31 10:30:00,14.49,14.62,14.47,14.55,27322.0,14.49,14.62,14.47,14.55,27322.0
2020-07-31 11:00:00,14.55,14.65,14.55,14.63,20943.0,14.55,14.65,14.55,14.63,20943.0
2020-07-31 11:30:00,14.63,14.63,14.45,14.47,35976.0,14.63,14.63,14.45,14.47,35976.0
2020-07-31 12:00:00,14.48,14.49,14.35,14.49,14824.0,14.48,14.49,14.35,14.49,14824.0
2020-07-31 12:30:00,14.47,14.47,14.39,14.43,14833.0,14.47,14.47,14.39,14.43,14833.0
2020-07-31 13:00:00,14.44,14.46,14.41,14.41,9173.0,14.44,14.46,14.41,14.41,9173.0
2020-07-31 13:30:00,14.42,14.42,14.35,14.37,26413.0,14.42,14.42,14.35,14.37,26413.0
2020-07-31 14:00:00,14.37,14.47,14.36,14.46,31794.0,14.37,14.47,14.36,14.46,31794.0
2020-07-31 14:30:00,14.46,14.52,14.46,14.5,12583.0,14.46,14.52,14.46,14.5,12583.0
2020-07-31 15:00:00,14.53,14.64,14.52,14.63,22123.0,14.53,14.64,14.52,14.63,22123.0
2020-07-31 15:30:00,14.63,14.77,14.62,14.77,98550.0,14.63,14.77,14.62,14.77,98550.0
2020-08-03 09:30:00,14.91,15.16,14.86,15.08,68188.0,14.91,15.16,14.86,15.08,68188.0
2020-08-03 10:00:00,15.06,15.27,15.02,15.18,45349.0,15.06,15.27,15.02,15.18,45349.0
2020-08-03 10:30:00,15.17,15.27,15.13,15.19,28432.0,15.17,15.27,15.13,15.19,28432.0
2020-08-03 11:00:00,15.19,15.26,15.19,15.26,22441.0,15.19,15.26,15.19,15.26,22441.0
2020-08-03 11:30:00,15.26,15.42,15.25,15.41,49886.0,15.26,15.42,15.25,15.41,49886.0
2020-08-03 12:00:00,15.42,15.42,15.28,15.29,25042.0,15.42,15.42,15.28,15.29,25042.0
2020-08-03 12:30:00,15.28,15.33,15.23,15.24,21519.0,15.28,15.33,15.23,15.24,21519.0
2020-08-03 13:00:00,15.24,15.34,15.24,15.32,20642.0,15.24,15.34,15.24,15.32,20642.0
2020-08-03 13:30:00,15.33,15.38,15.31,15.35,22050.0,15.33,15.38,15.31,15.35,22050.0
2020-08-03 14:00:00,15.36,15.47,15.35,15.46,31364.0,15.36,15.47,15.35,15.46,31364.0
2020-08-03 14:30:00,15.46,15.54,15.46,15.52,84217.0,15.46,15.54,15.46,15.52,84217.0
2020-08-03 15:00:00,15.51,15.54,15.43,15.48,132990.0,15.51,15.54,15.43,15.48,132990.0
2020-08-03 15:30:00,15.48,15.61,15.45,15.57,275553.0,15.48,15.61,15.45,15.57,275553.0
2020-08-04 09:30:00,14.75,15.02,14.41,14.77,252318.0,14.75,15.02,14.41,14.77,252318.0
2020-08-04 10:00:00,14.79,15.02,14.76,15.01,130115.0,14.79,15.02,14.76,15.01,130115.0
2020-08-04 10:30:00,15.01,15.25,15.01,15.14,109631.0,15.01,15.25,15.01,15.14,109631.0
2020-08-04 11:00:00,15.16,15.16,14.98,15.03,83339.0,15.16,15.16,14.98,15.03,83339.0
2020-08-04 11:30:00,15.04,15.13,15.01,15.12,36758.0,15.04,15.13,15.01,15.12,36758.0
2020-08-04 12:00:00,15.11,15.21,15.08,15.2,56150.0,15.11,15.21,15.08,15.2,56150.0
2020-08-04 12:30:00,15.21,15.23,15.01,15.07,43349.0,15.21,15.23,15.01,15.07,43349.0
2020-08-04 13:00:00,15.07,15.15,15.05,15.15,43165.0,15.07,15.15,15.05,15.15,43165.0
2020-08-04 13:30:00,15.15,15.21,15.15,15.16,33766.0,15.15,15.21,15.15,15.16,33766.0
2020-08-04 14:00:00,15.16,15.17,15.15,15.17,39272.0,15.16,15.17,15.15,15.17,39272.0
2020-08-04 14:30:00,15.16,15.22,15.15,15.16,53130.0,15.16,15.22,15.15,15.16,53130.0
2020-08-04 15:00:00,15.16,15.2,15.13,15.14,63306.0,15.16,15.2,15.13,15.14,63306.0
2020-08-04 15:30:00,15.14,15.14,14.99,15.0,139655.0,15.14,15.14,14.99,15.0,139655.0
2020-08-05 09:30:00,15.18,15.18,14.98,15.0,46797.0,15.18,15.18,14.98,15.0,46797.0
2020-08-05 10:00:00,15.0,15.07,14.97,15.0,53611.0,15.0,15.07,14.97,15.0,53611.0
2020-08-05 10:30:00,15.01,15.02,14.94,14.94,49537.0,15.01,15.02,14.94,14.94,49537.0
2020-08-05 11:00:00,14.95,15.03,14.84,14.86,41775.0,14.95,15.03,14.84,14.86,41775.0
2020-08-05 11:30:00,14.86,14.87,14.73,14.73,36173.0,14.86,14.87,14.73,14.73,36173.0
2020-08-05 12:00:00,14.74,14.74,14.65,14.68,21272.0,14.74,14.74,14.65,14.68,21272.0
2020-08-05 12:30:00,14.67,14.71,14.66,14.68,25012.0,14.67,14.71,14.66,14.68,25012.0
2020-08-05 13:00:00,14.69,14.73,14.66,14.66,67900.0,14.69,14.73,14.66,14.66,67900.0
2020-08-05 13:30:00,14.67,14.73,14.66,14.71,80706.0,14.67,14.73,14.66,14.71,80706.0
2020-08-05 14:00:00,14.7,14.72,14.66,14.69,45098.0,14.7,14.72,14.66,14.69,45098.0
2020-08-05 14:30:00,14.68,14.72,14.66,14.71,37956.0,14.68,14.72,14.66,14.71,37956.0
2020-08-05 15:00:00,14.71,14.73,14.65,14.66,59085.0,14.71,14.73,14.65,14.66,59085.0
2020-08-05 15:30:00,14.67,14.7,14.65,14.69,108971.0,14.67,14.7,14.65,14.69,108971.0
2020-08-06 09:30:00,14.62,14.72,14.62,14.72,58210.0,14.62,14.72,14.62,14.72,58210.0
2020-08-06 10:00:00,14.71,14.79,14.68,14.75,17420.0,14.71,14.79,14.68,14.75,17420.0
2020-08-06 10:30:00,14.74,14.74,14.66,14.73,52977.0,14.74,14.74,14.66,14.73,52977.0
2020-08-06 11:00:00,14.73,14.73,14.65,14.66,21534.0,14.73,14.73,14.65,14.66,21534.0
2020-08-06 11:30:00,14.66,14.69,14.65,14.69,14510.0,14.66,14.69,14.65,14.69,14510.0
2020-08-06 12:00:00,14.68,14.72,14.65,14.69,18758.0,14.68,14.72,14.65,14.69,18758.0
2020-08-06 12:30:00,14.69,14.75,14.66,14.74,18193.0,14.69,14.75,14.66,14.74,18193.0
2020-08-06 13:00:00,14.74,14.74,14.7,14.71,8485.0,14.74,14.74,14.7,14.71,8485.0
2020-08-06 13:30:00,14.71,14.72,14.67,14.69,11589.0,14.71,14.72,14.67,14.69,11589.0
2020-08-06 14:00:00,14.69,14.73,14.65,14.72,47421.0,14.69,14.73,14.65,14.72,47421.0
2020-08-06 14:30:00,14.72,14.92,14.72,14.9,69764.0,14.72,14.92,14.72,14.9,69764.0
2020-08-06 15:00:00,14.9,14.92,14.87,14.9,33981.0,14.9,14.92,14.87,14.9,33981.0
2020-08-06 15:30:00,14.9,14.91,14.76,14.81,64260.0,14.9,14.91,14.76,14.81,64260.0
2020-08-07 09:30:00,14.67,14.81,14.66,14.68,18202.0,14.67,14.81,14.66,14.68,18202.0
2020-08-07 10:00:00,14.68,14.76,14.65,14.72,16985.0,14.68,14.76,14.65,14.72,16985.0
2020-08-07 10:30:00,14.73,14.78,14.73,14.74,15785.0,14.73,14.78,14.73,14.74,15785.0
2020-08-07 11:00:00,14.74,14.8,14.66,14.66,12964.0,14.74,14.8,14.66,14.66,12964.0
2020-08-07 11:30:00,14.66,14.69,14.65,14.67,24130.0,14.66,14.69,14.65,14.67,24130.0
2020-08-07 12:00:00,14.66,14.69,14.65,14.68,28041.0,14.66,14.69,14.65,14.68,28041.0
2020-08-07 12:30:00,14.68,14.69,14.55,14.6,91475.0,14.68,14.69,14.55,14.6,91475.0
2020-08-07 13:00:00,14.61,14.63,14.59,14.62,36464.0,14.61,14.63,14.59,14.62,36464.0
2020-08-07 13:30:00,14.63,14.68,14.62,14.66,42459.0,14.63,14.68,14.62,14.66,42459.0
2020-08-07 14:00:00,14.67,14.7,14.66,14.68,96985.0,14.67,14.7,14.66,14.68,96985.0
2020-08-07 14:30:00,14.68,14.79,14.62,14.79,298704.0,14.68,14.79,14.62,14.79,298704.0
2020-08-07 15:00:00,14.79,14.82,14.72,14.78,43490.0,14.79,14.82,14.72,14.78,43490.0
2020-08-07 15:30:00,14.78,14.88,14.76,14.88,76421.0,14.78,14.88,14.76,14.88,76421.0
2020-08-10 09:30:00,14.9,14.95,14.82,14.86,24952.0,14.9,14.95,14.82,14.86,24952.0
2020-08-10 10:00:00,14.85,14.9,14.79,14.82,23937.0,14.85,14.9,14.79,14.82,23937.0
2020-08-10 10:30:00,14.83,14.84,14.66,14.68,43553.0,14.83,14.84,14.66,14.68,43553.0
2020-08-10 11:00:00,14.68,14.72,14.67,14.72,21668.0,14.68,14.72,14.67,14.72,21668.0
2020-08-10 11:30:00,14.71,14.76,14.68,14.72,31910.0,14.71,14.76,14.68,14.72,31910.0
2020-08-10 12:00:00,14.71,14.72,14.68,14.69,13974.0,14.71,14.72,14.68,14.69,13974.0
2020-08-10 12:30:00,14.69,14.77,14.68,14.76,17089.0,14.69,14.77,14.68,14.76,17089.0
2020-08-10 13:00:00,14.76,14.8,14.75,14.79,17543.0,14.76,14.8,14.75,14.79,17543.0
2020-08-10 13:30:00,14.8,14.82,14.77,14.79,15897.0,14.8,14.82,14.77,14.79,15897.0
2020-08-10 14:00:00,14.79,14.81,14.74,14.75,17402.0,14.79,14.81,14.74,14.75,17402.0
2020-08-10 14:30:00,14.75,14.76,14.69,14.71,16709.0,14.75,14.76,14.69,14.71,16709.0
2020-08-10 15:00:00,14.7,14.72,14.7,14.7,25933.0,14.7,14.72,14.7,14.7,25933.0
2020-08-10 15:30:00,14.71,14.73,14.67,14.72,134178.0,14.71,14.73,14.67,14.72,134178.0
2020-08-11 09:30:00,14.81,14.89,14.72,14.87,34713.0,14.81,14.89,14.72,14.87,34713.0
2020-08-11 10:00:00,14.87,14.9,14.77,14.79,16616.0,14.87,14.9,14.77,14.79,16616.0
2020-08-11 10:30:00,14.79,14.79,14.7,14.71,15147.0,14.79,14.79,14.7,14.71,15147.0
2020-08-11 11:00:00,14.71,14.78,14.62,14.67,30509.0,14.71,14.78,14.62,14.67,30509.0
2020-08-11 11:30:00,14.67,14.7,14.65,14.67,20524.0,14.67,14.7,14.65,14.67,20524.0
2020-08-11 12:00:00,14.68,14.71,14.63,14.7,9678.0,14.68,14.71,14.63,14.7,9678.0
2020-08-11 12:30:00,14.69,14.7,14.68,14.7,9614.0,14.69,14.7,14.68,14.7,9614.0
2020-08-11 13:00:00,14.7,14.71,14.64,14.69,15442.0,14.7,14.71,14.64,14.69,15442.0
2020-08-11 13:30:00,14.68,14.69,14.61,14.64,12789.0,14.68,14.69,14.61,14.64,12789.0
2020-08-11 14:00:00,14.64,14.65,14.54,14.54,14269.0,14.64,14.65,14.54,14.54,14269.0
2020-08-11 14:30:00,14.55,14.58,14.52,14.58,11111.0,14.55,14.58,14.52,14.58,11111.0
2020-08-11 15:00:00,14.58,14.58,14.46,14.5,35666.0,14.58,14.58,14.46,14.5,35666.0
2020-08-11 15:30:00,14.51,14.52,14.45,14.5,179593.0,14.51,14.52,14.45,14.5,179593.0
2020-08-12 09:30:00,14.63,14.74,14.59,14.68,25161.0,14.63,14.74,14.59,14.68,25161.0
2020-08-12 10:00:00,14.67,14.74,14.62,14.73,20122.0,14.67,14.74,14.62,14.73,20122.0
2020-08-12 10:30:00,14.74,14.8,14.71,14.75,24832.0,14.74,14.8,14.71,14.75,24832.0
2020-08-12 11:00:00,14.75,14.79,14.71,14.76,15298.0,14.75,14.79,14.71,14.76,15298.0
2020-08-12 11:30:00,14.77,14.78,14.74,14.76,11806.0,14.77,14.78,14.74,14.76,11806.0
2020-08-12 12:00:00,14.76,14.79,14.72,14.76,12596.0,14.76,14.79,14.72,14.76,12596.0
2020-08-12 12:30:00,14.76,14.76,14.7,14.72,14682.0,14.76,14.76,14.7,14.72,14682.0
2020-08-12 13:00:00,14.71,14.71,14.66,14.67,9122.0,14.71,14.71,14.66,14.67,9122.0
2020-08-12 13:30:00,14.67,14.74,14.66,14.74,11131.0,14.67,14.74,14.66,14.74,11131.0
2020-08-12 14:00:00,14.74,14.78,14.71,14.71,18645.0,14.74,14.78,14.71,14.71,18645.0
2020-08-12 14:30:00,14.71,14.75,14.68,14.7,20732.0,14.71,14.75,14.68,14.7,20732.0
2020-08-12 15:00:00,14.7,14.73,14.68,14.71,18120.0,14.7,14.73,14.68,14.71,18120.0
2020-08-12 15:30:00,14.7,14.71,14.64,14.67,68248.0,14.7,14.71,14.64,14.67,68248.0
2020-08-13 09:30:00,14.68,14.71,14.62,14.67,15213.0,14.68,14.71,14.62,14.67,15213.0
2020-08-13 10:00:00,14.68,14.73,14.65,14.73,16405.0,14.68,14.73,14.65,14.73,16405.0
2020-08-13 10:30:00,14.72,14.72,14.67,14.7,12409.0,14.72,14.72,14.67,14.7,12409.0
2020-08-13 11:00:00,14.7,14.73,14.69,14.69,15491.0,14.7,14.73,14.69,14.69,15491.0
2020-08-13 11:30:00,14.69,14.74,14.68,14.7,24682.0,14.69,14.74,14.68,14.7,24682.0
2020-08-13 12:00:00,14.7,14.74,14.69,14.7,9492.0,14.7,14.74,14.69,14.7,9492.0
2020-08-13 12:30:00,14.7,14.72,14.69,14.72,11916.0,14.7,14.72,14.69,14.72,11916.0
2020-08-13 13:00:00,14.72,14.74,14.66,14.66,19978.0,14.72,14.74,14.66,14.66,19978.0
2020-08-13 13:30:00,14.67,14.72,14.64,14.7,18122.0,14.67,14.72,14.64,14.7,18122.0
2020-08-13 14:00:00,14.71,14.71,14.64,14.67,16071.0,14.71,14.71,14.64,14.67,16071.0
2020-08-13 14:30:00,14.66,14.67,14.6,14.62,19941.0,14.66,14.67,14.6,14.62,19941.0
2020-08-13 15:00:00,14.61,14.66,14.6,14.65,16096.0,14.61,14.66,14.6,14.65,16096.0
2020-08-13 15:30:00,14.65,14.67,14.61,14.64,51942.0,14.65,14.67,14.61,14.64,51942.0
2020-08-14 09:30:00,14.57,14.68,14.56,14.63,31778.0,14.57,14.68,14.56,14.63,31778.0
2020-08-14 10:00:00,14.63,14.68,14.58,14.59,46567.0,14.63,14.68,14.58,14.59,46567.0
2020-08-14 10:30:00,14.58,14.67,14.57,14.65,14457.0,14.58,14.67,14.57,14.65,14457.0
2020-08-14 11:00:00,14.66,14.67,14.6,14.61,11976.0,14.66,14.67,14.6,14.61,11976.0
2020-08-14 11:30:00,14.61,14.61,14.57,14.59,18954.0,14.61,14.61,14.57,14.59,18954.0
2020-08-14 12:00:00,14.59,14.61,14.57,14.58,20002.0,14.59,14.61,14.57,14.58,20002.0
2020-08-14 12:30:00,14.58,14.61,14.57,14.58,16711.0,14.58,14.61,14.57,14.58,16711.0
2020-08-14 13:00:00,14.59,14.61,14.57,14.58,14702.0,14.59,14.61,14.57,14.58,14702.0
2020-08-14 13:30:00,14.58,14.61,14.56,14.6,18230.0,14.58,14.61,14.56,14.6,18230.0
2020-08-14 14:00:00,14.61,14.61,14.55,14.57,20956.0,14.61,14.61,14.55,14.57,20956.0
2020-08-14 14:30:00,14.57,14.61,14.55,14.56,16403.0,14.57,14.61,14.55,14.56,16403.0
2020-08-14 15:00:00,14.57,14.58,14.55,14.57,30371.0,14.57,14.58,14.55,14.57,30371.0
2020-08-14 15:30:00,14.58,14.61,14.55,14.6,69435.0,14.58,14.61,14.55,14.6,69435.0
2020-08-17 09:30:00,14.67,14.79,14.58,14.62,26199.0,14.67,14.79,14.58,14.62,26199.0
2020-08-17 10:00:00,14.64,14.65,14.53,14.57,51571.0,14.64,14.65,14.53,14.57,51571.0
2020-08-17 10:30:00,14.56,14.71,14.47,14.61,92462.0,14.56,14.71,14.47,14.61,92462.0
2020-08-17 11:00:00,14.6,14.63,14.51,14.61,32050.0,14.6,14.63,14.51,14.61,32050.0
2020-08-17 11:30:00,14.61,14.66,14.58,14.63,18188.0,14.61,14.66,14.58,14.63,18188.0
2020-08-17 12:00:00,14.64,14.67,14.61,14.65,20444.0,14.64,14.67,14.61,14.65,20444.0
2020-08-17 12:30:00,14.66,14.7,14.66,14.67,13554.0,14.66,14.7,14.66,14.67,13554.0
2020-08-17 13:00:00,14.67,14.7,14.66,14.7,6141.0,14.67,14.7,14.66,14.7,6141.0
2020-08-17 13:30:00,14.69,14.71,14.66,14.66,12682.0,14.69,14.71,14.66,14.66,12682.0
2020-08-17 14:00:00,14.67,14.73,14.64,14.71,34930.0,14.67,14.73,14.64,14.71,34930.0
2020-08-17 14:30:00,14.71,14.72,14.67,14.71,15432.0,14.71,14.72,14.67,14.71,15432.0
2020-08-17 15:00:00,14.71,14.73,14.67,14.68,20893.0,14.71,14.73,14.67,14.68,20893.0
2020-08-17 15:30:00,14.68,14.72,14.65,14.69,90893.0,14.68,14.72,14.65,14.69,90893.0
2020-08-18 09:30:00,14.79,14.79,14.65,14.66,21579.0,14.79,14.79,14.65,14.66,21579.0
2020-08-18 10:00:00,14.67,14.68,14.57,14.58,34895.0,14.67,14.68,14.57,14.58,34895.0
2020-08-18 10:30:00,14.57,14.64,14.56,14.61,26159.0,14.57,14.64,14.56,14.61,26159.0
2020-08-18 11:00:00,14.61,14.61,14.52,14.53,25869.0,14.61,14.61,14.52,14.53,25869.0
2020-08-18 11:30:00,14.53,14.54,14.51,14.54,29276.0,14.53,14.54,14.51,14.54,29276.0
2020-08-18 12:00:00,14.54,14.55,14.49,14.49,19846.0,14.54,14.55,14.49,14.49,19846.0
2020-08-18 12:30:00,14.49,14.51,14.47,14.49,18410.0,14.49,14.51,14.47,14.49,18410.0
2020-08-18 13:00:00,14.48,14.48,14.43,14.47,27580.0,14.48,14.48,14.43,14.47,27580.0
2020-08-18 13:30:00,14.47,14.51,14.45,14.46,202999.0,14.47,14.51,14.45,14.46,202999.0
2020-08-18 14:00:00,14.46,14.46,14.39,14.4,125718.0,14.46,14.46,14.39,14.4,125718.0
2020-08-18 14:30:00,14.41,14.45,14.39,14.43,14119.0,14.41,14.45,14.39,14.43,14119.0
2020-08-18 15:00:00,14.43,14.47,14.43,14.45,70912.0,14.43,14.47,14.43,14.45,70912.0
2020-08-18 15:30:00,14.44,14.48,14.44,14.47,127651.0,14.44,14.48,14.44,14.47,127651.0
2020-08-19 09:30:00,14.49,14.55,14.47,14.48,31053.0,14.49,14.55,14.47,14.48,31053.0
2020-08-19 10:00:00,14.48,14.52,14.39,14.42,86554.0,14.48,14.52,14.39,14.42,86554.0
2020-08-19 10:30:00,14.41,14.43,14.39,14.4,66766.0,14.41,14.43,14.39,14.4,66766.0
2020-08-19 11:00:00,14.4,14.42,14.38,14.41,30529.0,14.4,14.42,14.38,14.41,30529.0
2020-08-19 11:30:00,14.41,14.46,14.4,14.42,10439.0,14.41,14.46,14.4,14.42,10439.0
2020-08-19 12:00:00,14.43,14.45,14.4,14.42,8802.0,14.43,14.45,14.4,14.42,8802.0
2020-08-19 12:30:00,14.41,14.42,14.38,14.41,35456.0,14.41,14.42,14.38,14.41,35456.0
2020-08-19 13:00:00,14.41,14.41,14.38,14.41,7940.0,14.41,14.41,14.38,14.41,7940.0
2020-08-19 13:30:00,14.41,14.43,14.38,14.43,11643.0,14.41,14.43,14.38,14.43,11643.0
2020-08-19 14:00:00,14.43,14.43,14.3,14.38,54972.0,14.43,14.43,14.3,14.38,54972.0
2020-08-19 14:30:00,14.38,14.45,14.31,14.35,37868.0,14.38,14.45,14.31,14.35,37868.0
2020-08-19 15:00:00,14.34,14.36,14.26,14.26,85215.0,14.34,14.36,14.26,14.26,85215.0
2020-08-19 15:30:00,14.26,14.28,14.2,14.21,95901.0,14.26,14.28,14.2,14.21,95901.0
2020-08-20 09:30:00,14.12,14.17,14.0,14.02,28319.0,14.12,14.17,14.0,14.02,28319.0
2020-08-20 10:00:00,14.01,14.01,13.85,13.89,87123.0,14.01,14.01,13.85,13.89,87123.0
2020-08-20 10:30:00,13.9,13.92,13.81,13.81,42600.0,13.9,13.92,13.81,13.81,42600.0
2020-08-20 11:00:00,13.81,13.81,13.7,13.77,66851.0,13.81,13.81,13.7,13.77,66851.0
2020-08-20 11:30:00,13.78,13.79,13.67,13.79,45145.0,13.78,13.79,13.67,13.79,45145.0
2020-08-20 12:00:00,13.78,13.83,13.68,13.68,31699.0,13.78,13.83,13.68,13.68,31699.0
2020-08-20 12:30:00,13.69,13.71,13.63,13.64,26712.0,13.69,13.71,13.63,13.64,26712.0
2020-08-20 13:00:00,13.64,13.65,13.62,13.63,60947.0,13.64,13.65,13.62,13.63,60947.0
2020-08-20 13:30:00,13.63,13.68,13.59,13.68,127573.0,13.63,13.68,13.59,13.68,127573.0
2020-08-20 14:00:00,13.67,13.7,13.64,13.68,36131.0,13.67,13.7,13.64,13.68,36131.0
2020-08-20 14:30:00,13.68,13.69,13.61,13.64,42900.0,13.68,13.69,13.61,13.64,42900.0
2020-08-20 15:00:00,13.64,13.7,13.55,13.59,74599.0,13.64,13.7,13.55,13.59,74599.0
2020-08-20 15:30:00,13.59,13.64,13.55,13.56,214888.0,13.59,13.64,13.55,13.56,214888.0
2020-08-21 09:30:00,13.55,13.68,13.34,13.45,107398.0,13.55,13.68,13.34,13.45,107398.0
2020-08-21 10:00:00,13.46,13.48,13.36,13.39,68460.0,13.46,13.48,13.36,13.39,68460.0
2020-08-21 10:30:00,13.4,13.44,13.36,13.39,33166.0,13.4,13.44,13.36,13.39,33166.0
2020-08-21 11:00:00,13.38,13.4,13.32,13.38,62680.0,13.38,13.4,13.32,13.38,62680.0
2020-08-21 11:30:00,13.38,13.42,13.38,13.38,20187.0,13.38,13.42,13.38,13.38,20187.0
2020-08-21 12:00:00,13.39,13.41,13.37,13.4,43175.0,13.39,13.41,13.37,13.4,43175.0
2020-08-21 12:30:00,13.39,13.4,13.3,13.3,31350.0,13.39,13.4,13.3,13.3,31350.0
2020-08-21 13:00:00,13.31,13.36,13.3,13.34,42656.0,13.31,13.36,13.3,13.34,42656.0
2020-08-21 13:30:00,13.33,13.37,13.31,13.34,16294.0,13.33,13.37,13.31,13.34,16294.0
2020-08-21 14:00:00,13.34,13.35,13.25,13.25,57072.0,13.34,13.35,13.25,13.25,57072.0
2020-08-21 14:30:00,13.25,13.33,13.25,13.33,29343.0,13.25,13.33,13.25,13.33,29343.0
2020-08-21 15:00:00,13.33,13.33,13.29,13.3,60583.0,13.33,13.33,13.29,13.3,60583.0
2020-08-21 15:30:00,13.29,13.41,13.29,13.37,214451.0,13.29,13.41,13.29,13.37,214451.0
2020-08-24 09:30:00,13.51,13.55,13.37,13.37,30675.0,13.51,13.55,13.37,13.37,30675.0
2020-08-24 10:00:00,13.39,13.44,13.36,13.43,17871.0,13.39,13.44,13.36,13.43,17871.0
2020-08-24 10:30:00,13.43,13.43,13.33,13.35,24114.0,13.43,13.43,13.33,13.35,24114.0
2020-08-24 11:00:00,13.36,13.41,13.33,13.35,29716.0,13.36,13.41,13.33,13.35,29716.0
2020-08-24 11:30:00,13.35,13.38,13.3,13.31,11482.0,13.35,13.38,13.3,13.31,11482.0
2020-08-24 12:00:00,13.31,13.31,13.23,13.24,128301.0,13.31,13.31,13.23,13.24,128301.0
2020-08-24 12:30:00,13.24,13.27,13.17,13.23,48069.0,13.24,13.27,13.17,13.23,48069.0
2020-08-24 13:00:00,13.24,13.31,13.23,13.29,41559.0,13.24,13.31,13.23,13.29,41559.0
2020-08-24 13:30:00,13.29,13.3,13.24,13.29,17058.0,13.29,13.3,13.24,13.29,17058.0
2020-08-24 14:00:00,13.28,13.31,13.25,13.26,18842.0,13.28,13.31,13.25,13.26,18842.0
2020-08-24 14:30:00,13.26,13.26,13.22,13.23,18943.0,13.26,13.26,13.22,13.23,18943.0
2020-08-24 15:00:00,13.22,13.24,13.19,13.23,22203.0,13.22,13.24,13.19,13.23,22203.0
2020-08-24 15:30:00,13.24,13.3,13.22,13.27,144760.0,13.24,13.3,13.22,13.27,144760.0
2020-08-25 09:30:00,13.38,13.48,13.35,13.47,59755.0,13.38,13.48,13.35,13.47,59755.0
2020-08-25 10:00:00,13.47,13.47,13.39,13.4,31498.0,13.47,13.47,13.39,13.4,31498.0
2020-08-25 10:30:00,13.4,13.53,13.38,13.53,54928.0,13.4,13.53,13.38,13.53,54928.0
2020-08-25 11:00:00,13.53,13.53,13.46,13.48,25339.0,13.53,13.53,13.46,13.48,25339.0
2020-08-25 11:30:00,13.47,13.48,13.41,13.46,20205.0,13.47,13.48,13.41,13.46,20205.0
2020-08-25 12:00:00,13.46,13.51,13.45,13.5,22439.0,13.46,13.51,13.45,13.5,22439.0
2020-08-25 12:30:00,13.49,13.52,13.47,13.52,103736.0,13.49,13.52,13.47,13.52,103736.0
2020-08-25 13:00:00,13.52,13.52,13.47,13.49,16148.0,13.52,13.52,13.47,13.49,16148.0
2020-08-25 13:30:00,13.49,13.51,13.47,13.48,20097.0,13.49,13.51,13.47,13.48,20097.0
2020-08-25 14:00:00,13.47,13.49,13.45,13.46,16877.0,13.47,13.49,13.45,13.46,16877.0
2020-08-25 14:30:00,13.46,13.5,13.46,13.5,16530.0,13.46,13.5,13.46,13.5,16530.0
2020-08-25 15:00:00,13.5,13.51,13.48,13.5,32990.0,13.5,13.51,13.48,13.5,32990.0
2020-08-25 15:30:00,13.5,13.52,13.45,13.48,146144.0,13.5,13.52,13.45,13.48,146144.0
2020-08-26 09:30:00,13.52,13.56,13.45,13.52,75688.0,13.52,13.56,13.45,13.52,75688.0
2020-08-26 10:00:00,13.52,13.55,13.47,13.52,35143.0,13.52,13.55,13.47,13.52,35143.0
2020-08-26 10:30:00,13.52,13.52,13.44,13.44,17174.0,13.52,13.52,13.44,13.44,17174.0
2020-08-26 11:00:00,13.44,13.47,13.41,13.45,37341.0,13.44,13.47,13.41,13.45,37341.0
2020-08-26 11:30:00,13.46,13.51,13.46,13.48,9435.0,13.46,13.51,13.46,13.48,9435.0
2020-08-26 12:00:00,13.48,13.51,13.46,13.5,17012.0,13.48,13.51,13.46,13.5,17012.0
2020-08-26 12:30:00,13.5,13.52,13.47,13.52,15488.0,13.5,13.52,13.47,13.52,15488.0
2020-08-26 13:00:00,13.52,13.52,13.48,13.51,21343.0,13.52,13.52,13.48,13.51,21343.0
2020-08-26 13:30:00,13.5,13.52,13.48,13.51,22418.0,13.5,13.52,13.48,13.51,22418.0
2020-08-26 14:00:00,13.5,13.53,13.5,13.51,14206.0,13.5,13.53,13.5,13.51,14206.0
2020-08-26 14:30:00,13.51,13.51,13.45,13.46,13799.0,13.51,13.51,13.45,13.46,13799.0
2020-08-26 15:00:00,13.46,13.47,13.45,13.46,28792.0,13.46,13.47,13.45,13.46,28792.0
2020-08-26 15:30:00,13.45,13.48,13.43,13.43,69387.0,13.45,13.48,13.43,13.43,69387.0
2020-08-27 09:30:00,13.42,13.51,13.35,13.41,77175.0,13.42,13.51,13.35,13.41,77175.0
2020-08-27 10:00:00,13.41,13.47,13.28,13.47,82344.0,13.41,13.47,13.28,13.47,82344.0
2020-08-27 10:30:00,13.47,13.48,13.39,13.46,17512.0,13.47,13.48,13.39,13.46,17512.0
2020-08-27 11:00:00,13.46,13.47,13.36,13.4,23930.0,13.46,13.47,13.36,13.4,23930.0
2020-08-27 11:30:00,13.4,13.42,13.38,13.4,9784.0,13.4,13.42,13.38,13.4,9784.0
2020-08-27 12:00:00,13.39,13.39,13.28,13.28,32213.0,13.39,13.39,13.28,13.28,32213.0
2020-08-27 12:30:00,13.29,13.3,13.23,13.26,40683.0,13.29,13.3,13.23,13.26,40683.0
2020-08-27 13:00:00,13.25,13.27,13.21,13.24,15434.0,13.25,13.27,13.21,13.24,15434.0
2020-08-27 13:30:00,13.23,13.23,13.21,13.23,9822.0,13.23,13.23,13.21,13.23,9822.0
2020-08-27 14:00:00,13.23,13.26,13.2,13.24,18552.0,13.23,13.26,13.2,13.24,18552.0
2020-08-27 14:30:00,13.24,13.31,13.23,13.28,19796.0,13.24,13.31,13.23,13.28,19796.0
2020-08-27 15:00:00,13.28,13.29,13.23,13.23,56595.0,13.28,13.29,13.23,13.23,56595.0
2020-08-27 15:30:00,13.23,13.27,13.22,13.27,114754.0,13.23,13.27,13.22,13.27,114754.0
2020-08-28 09:30:00,13.32,13.42,13.25,13.41,37354.0,13.32,13.42,13.25,13.41,37354.0
2020-08-28 10:00:00,13.41,13.48,13.4,13.45,10244.0,13.41,13.48,13.4,13.45,10244.0
2020-08-28 10:30:00,13.45,13.47,13.37,13.4,21379.0,13.45,13.47,13.37,13.4,21379.0
2020-08-28 11:00:00,13.4,13.4,13.32,13.4,18169.0,13.4,13.4,13.32,13.4,18169.0
2020-08-28 11:30:00,13.39,13.39,13.35,13.36,13943.0,13.39,13.39,13.35,13.36,13943.0
2020-08-28 12:00:00,13.36,13.43,13.35,13.43,14522.0,13.36,13.43,13.35,13.43,14522.0
2020-08-28 12:30:00,13.43,13.55,13.43,13.52,36467.0,13.43,13.55,13.43,13.52,36467.0
2020-08-28 13:00:00,13.51,13.52,13.46,13.46,19642.0,13.51,13.52,13.46,13.46,19642.0
2020-08-28 13:30:00,13.46,13.52,13.46,13.52,10027.0,13.46,13.52,13.46,13.52,10027.0
2020-08-28 14:00:00,13.52,13.59,13.51,13.59,20669.0,13.52,13.59,13.51,13.59,20669.0
2020-08-28 14:30:00,13.59,13.62,13.55,13.57,19424.0,13.59,13.62,13.55,13.57,19424.0
2020-08-28 15:00:00,13.57,13.62,13.54,13.57,21599.0,13.57,13.62,13.54,13.57,21599.0
2020-08-28 15:30:00,13.58,13.66,13.57,13.65,108293.0,13.58,13.66,13.57,13.65,108293.0
2020-08-31 09:30:00,13.61,13.65,13.47,13.47,59666.0,13.61,13.65,13.47,13.47,59666.0
2020-08-31 10:00:00,13.49,13.53,13.45,13.46,19085.0,13.49,13.53,13.45,13.46,19085.0
2020-08-31 10:30:00,13.46,13.5,13.45,13.47,13307.0,13.46,13.5,13.45,13.47,13307.0
2020-08-31 11:00:00,13.48,13.48,13.39,13.39,15254.0,13.48,13.48,13.39,13.39,15254.0
2020-08-31 11:30:00,13.39,13.46,13.35,13.44,21623.0,13.39,13.46,13.35,13.44,21623.0
2020-08-31 12:00:00,13.44,13.47,13.42,13.43,18373.0,13.44,13.47,13.42,13.43,18373.0
2020-08-31 12:30:00,13.43,13.47,13.41,13.44,9849.0,13.43,13.47,13.41,13.44,9849.0
2020-08-31 13:00:00,13.44,13.46,13.42,13.43,10577.0,13.44,13.46,13.42,13.43,10577.0
2020-08-31 13:30:00,13.44,13.52,13.43,13.5,10373.0,13.44,13.52,13.43,13.5,10373.0
2020-08-31 14:00:00,13.5,13.54,13.48,13.53,15007.0,13.5,13.54,13.48,13.53,15007.0
2020-08-31 14:30:00,13.52,13.52,13.48,13.49,9744.0,13.52,13.52,13.48,13.49,9744.0
2020-08-31 15:00:00,13.49,13.57,13.47,13.5,28879.0,13.49,13.57,13.47,13.5,28879.0
2020-08-31 15:30:00,13.5,13.51,13.42,13.42,80783.0,13.5,13.51,13.42,13.42,80783.0
2020-09-01 09:30:00,13.45,13.59,13.39,13.53,31615.0,13.45,13.59,13.39,13.53,31615.0
2020-09-01 10:00:00,13.52,13.66,13.52,13.66,21494.0,13.52,13.66,13.52,13.66,21494.0
2020-09-01 10:30:00,13.64,13.65,13.6,13.62,16580.0,13.64,13.65,13.6,13.62,16580.0
2020-09-01 11:00:00,13.62,13.64,13.59,13.62,17147.0,13.62,13.64,13.59,13.62,17147.0
2020-09-01 11:30:00,13.62,13.73,13.62,13.7,30423.0,13.62,13.73,13.62,13.7,30423.0
2020-09-01 12:00:00,13.7,13.76,13.7,13.76,17661.0,13.7,13.76,13.7,13.76,17661.0
2020-09-01 12:30:00,13.76,13.83,13.73,13.79,36538.0,13.76,13.83,13.73,13.79,36538.0
2020-09-01 13:00:00,13.79,13.84,13.76,13.82,35629.0,13.79,13.84,13.76,13.82,35629.0
2020-09-01 13:30:00,13.82,13.88,13.82,13.87,29788.0,13.82,13.88,13.82,13.87,29788.0
2020-09-01 14:00:00,13.87,13.92,13.84,13.92,30380.0,13.87,13.92,13.84,13.92,30380.0
2020-09-01 14:30:00,13.91,13.99,13.91,13.98,56080.0,13.91,13.99,13.91,13.98,56080.0
2020-09-01 15:00:00,13.98,14.03,13.92,13.96,58474.0,13.98,14.03,13.92,13.96,58474.0
2020-09-01 15:30:00,13.96,13.98,13.88,13.96,149293.0,13.96,13.98,13.88,13.96,149293.0
2020-09-02 09:30:00,14.03,14.17,13.99,14.05,39460.0,14.03,14.17,13.99,14.05,39460.0
2020-09-02 10:00:00,14.04,14.13,13.97,14.1,22151.0,14.04,14.13,13.97,14.1,22151.0
2020-09-02 10:30:00,14.1,14.16,14.07,14.12,20130.0,14.1,14.16,14.07,14.12,20130.0
2020-09-02 11:00:00,14.12,14.19,14.09,14.15,18810.0,14.12,14.19,14.09,14.15,18810.0
2020-09-02 11:30:00,14.16,14.19,14.09,14.17,13928.0,14.16,14.19,14.09,14.17,13928.0
2020-09-02 12:00:00,14.17,14.21,14.13,14.19,21597.0,14.17,14.21,14.13,14.19,21597.0
2020-09-02 12:30:00,14.2,14.28,14.19,14.2,35317.0,14.2,14.28,14.19,14.2,35317.0
2020-09-02 13:00:00,14.2,14.24,14.19,14.24,29033.0,14.2,14.24,14.19,14.24,29033.0
2020-09-02 13:30:00,14.24,14.32,14.24,14.29,22708.0,14.24,14.32,14.24,14.29,22708.0
2020-09-02 14:00:00,14.3,14.37,14.27,14.36,36306.0,14.3,14.37,14.27,14.36,36306.0
2020-09-02 14:30:00,14.36,14.38,14.33,14.36,30236.0,14.36,14.38,14.33,14.36,30236.0
2020-09-02 15:00:00,14.35,14.38,14.33,14.33,98059.0,14.35,14.38,14.33,14.33,98059.0
2020-09-02 15:30:00,14.33,14.4,14.32,14.35,114707.0,14.33,14.4,14.32,14.35,114707.0
2020-09-03 09:30:00,14.2,14.22,13.81,13.86,39657.0,14.2,14.22,13.81,13.86,39657.0
2020-09-03 10:00:00,13.89,13.96,13.8,13.83,35591.0,13.89,13.96,13.8,13.83,35591.0
2020-09-03 10:30:00,13.85,13.89,13.76,13.81,40657.0,13.85,13.89,13.76,13.81,40657.0
2020-09-03 11:00:00,13.81,13.81,13.66,13.76,42308.0,13.81,13.81,13.66,13.76,42308.0
2020-09-03 11:30:00,13.76,13.86,13.67,13.79,36642.0,13.76,13.86,13.67,13.79,36642.0
2020-09-03 12:00:00,13.81,13.83,13.73,13.74,29064.0,13.81,13.83,13.73,13.74,29064.0
2020-09-03 12:30:00,13.74,13.79,13.7,13.73,61510.0,13.74,13.79,13.7,13.73,61510.0
2020-09-03 13:00:00,13.72,13.8,13.66,13.8,27826.0,13.72,13.8,13.66,13.8,27826.0
2020-09-03 13:30:00,13.79,13.79,13.68,13.73,33409.0,13.79,13.79,13.68,13.73,33409.0
2020-09-03 14:00:00,13.72,13.76,13.69,13.76,25267.0,13.72,13.76,13.69,13.76,25267.0
2020-09-03 14:30:00,13.75,13.82,13.74,13.75,41860.0,13.75,13.82,13.74,13.75,41860.0
2020-09-03 15:00:00,13.74,13.77,13.67,13.68,43685.0,13.74,13.77,13.67,13.68,43685.0
2020-09-03 15:30:00,13.68,13.82,13.66,13.79,153635.0,13.68,13.82,13.66,13.79,153635.0
2020-09-04 09:30:00,13.83,13.9,13.67,13.68,23822.0,13.83,13.9,13.67,13.68,23822.0
2020-09-04 10:00:00,13.67,13.75,13.6,13.6,57893.0,13.67,13.75,13.6,13.6,57893.0
2020-09-04 10:30:00,13.6,13.61,13.44,13.51,57553.0,13.6,13.61,13.44,13.51,57553.0
2020-09-04 11:00:00,13.5,13.55,13.42,13.49,27918.0,13.5,13.55,13.42,13.49,27918.0
2020-09-04 11:30:00,13.5,13.69,13.5,13.69,32183.0,13.5,13.69,13.5,13.69,32183.0
2020-09-04 12:00:00,13.69,13.71,13.59,13.71,16858.0,13.69,13.71,13.59,13.71,16858.0
2020-09-04 12:30:00,13.71,13.73,13.65,13.71,22509.0,13.71,13.73,13.65,13.71,22509.0
2020-09-04 13:00:00,13.71,13.71,13.61,13.62,15484.0,13.71,13.71,13.61,13.62,15484.0
2020-09-04 13:30:00,13.62,13.72,13.6,13.69,20048.0,13.62,13.72,13.6,13.69,20048.0
2020-09-04 14:00:00,13.69,13.73,13.64,13.7,15613.0,13.69,13.73,13.64,13.7,15613.0
2020-09-04 14:30:00,13.69,13.84,13.68,13.8,45565.0,13.69,13.84,13.68,13.8,45565.0
2020-09-04 15:00:00,13.78,13.85,13.75,13.83,36702.0,13.78,13.85,13.75,13.83,36702.0
2020-09-04 15:30:00,13.83,13.83,13.7,13.71,92222.0,13.83,13.83,13.7,13.71,92222.0
2020-09-08 09:30:00,13.42,13.44,13.14,13.25,54478.0,13.42,13.44,13.14,13.25,54478.0
2020-09-08 10:00:00,13.26,13.34,13.18,13.33,34988.0,13.26,13.34,13.18,13.33,34988.0
2020-09-08 10:30:00,13.32,13.34,13.17,13.21,39583.0,13.32,13.34,13.17,13.21,39583.0
2020-09-08 11:00:00,13.2,13.25,13.18,13.21,21024.0,13.2,13.25,13.18,13.21,21024.0
2020-09-08 11:30:00,13.21,13.25,13.17,13.24,31900.0,13.21,13.25,13.17,13.24,31900.0
2020-09-08 12:00:00,13.25,13.29,13.2,13.24,37367.0,13.25,13.29,13.2,13.24,37367.0
2020-09-08 12:30:00,13.26,13.31,13.26,13.27,19702.0,13.26,13.31,13.26,13.27,19702.0
2020-09-08 13:00:00,13.26,13.32,13.22,13.31,22220.0,13.26,13.32,13.22,13.31,22220.0
2020-09-08 13:30:00,13.3,13.34,13.28,13.32,33421.0,13.3,13.34,13.28,13.32,33421.0
2020-09-08 14:00:00,13.33,13.33,13.28,13.29,36897.0,13.33,13.33,13.28,13.29,36897.0
2020-09-08 14:30:00,13.29,13.31,13.25,13.3,197724.0,13.29,13.31,13.25,13.3,197724.0
2020-09-08 15:00:00,13.31,13.34,13.28,13.33,60755.0,13.31,13.34,13.28,13.33,60755.0
2020-09-08 15:30:00,13.33,13.34,13.21,13.22,146751.0,13.33,13.34,13.21,13.22,146751.0
2020-09-09 09:30:00,13.42,13.44,13.29,13.37,48004.0,13.42,13.44,13.29,13.37,48004.0
2020-09-09 10:00:00,13.37,13.44,13.35,13.41,70385.0,13.37,13.44,13.35,13.41,70385.0
2020-09-09 10:30:00,13.41,13.46,13.39,13.42,51163.0,13.41,13.46,13.39,13.42,51163.0
2020-09-09 11:00:00,13.43,13.48,13.35,13.36,32128.0,13.43,13.48,13.35,13.36,32128.0
2020-09-09 11:30:00,13.37,13.37,13.3,13.31,32339.0,13.37,13.37,13.3,13.31,32339.0
2020-09-09 12:00:00,13.31,13.35,13.3,13.32,13693.0,13.31,13.35,13.3,13.32,13693.0
2020-09-09 12:30:00,13.32,13.34,13.3,13.32,18136.0,13.32,13.34,13.3,13.32,18136.0
2020-09-09 13:00:00,13.32,13.38,13.3,13.32,28666.0,13.32,13.38,13.3,13.32,28666.0
2020-09-09 13:30:00,13.32,13.34,13.27,13.28,22961.0,13.32,13.34,13.27,13.28,22961.0
2020-09-09 14:00:00,13.28,13.3,13.21,13.23,30733.0,13.28,13.3,13.21,13.23,30733.0
2020-09-09 14:30:00,13.23,13.29,13.23,13.26,28920.0,13.23,13.29,13.23,13.26,28920.0
2020-09-09 15:00:00,13.26,13.3,13.25,13.3,30202.0,13.26,13.3,13.25,13.3,30202.0
2020-09-09 15:30:00,13.29,13.35,13.29,13.31,114927.0,13.29,13.35,13.29,13.31,114927.0
2020-09-10 09:30:00,13.44,13.51,13.35,13.35,24194.0,13.44,13.51,13.35,13.35,24194.0
2020-09-10 10:00:00,13.35,13.44,13.31,13.33,23554.0,13.35,13.44,13.31,13.33,23554.0
2020-09-10 10:30:00,13.32,13.35,13.27,13.29,30726.0,13.32,13.35,13.27,13.29,30726.0
2020-09-10 11:00:00,13.28,13.36,13.26,13.35,10885.0,13.28,13.36,13.26,13.35,10885.0
2020-09-10 11:30:00,13.35,13.35,13.25,13.26,14747.0,13.35,13.35,13.25,13.26,14747.0
2020-09-10 12:00:00,13.26,13.29,13.24,13.26,25387.0,13.26,13.29,13.24,13.26,25387.0
2020-09-10 12:30:00,13.26,13.27,13.23,13.27,20624.0,13.26,13.27,13.23,13.27,20624.0
2020-09-10 13:00:00,13.26,13.3,13.26,13.28,10810.0,13.26,13.3,13.26,13.28,10810.0
2020-09-10 13:30:00,13.29,13.32,13.27,13.28,13457.0,13.29,13.32,13.27,13.28,13457.0
2020-09-10 14:00:00,13.28,13.28,13.23,13.24,113971.0,13.28,13.28,13.23,13.24,113971.0
2020-09-10 14:30:00,13.25,13.29,13.21,13.29,29681.0,13.25,13.29,13.21,13.29,29681.0
2020-09-10 15:00:00,13.29,13.32,13.24,13.31,59739.0,13.29,13.32,13.24,13.31,59739.0
2020-09-10 15:30:00,13.31,13.37,13.27,13.28,107820.0,13.31,13.37,13.27,13.28,107820.0
2020-09-11 09:30:00,13.41,13.52,13.33,13.36,19591.0,13.41,13.52,13.33,13.36,19591.0
2020-09-11 10:00:00,13.37,13.5,13.35,13.47,21108.0,13.37,13.5,13.35,13.47,21108.0
2020-09-11 10:30:00,13.49,13.5,13.39,13.41,23026.0,13.49,13.5,13.39,13.41,23026.0
2020-09-11 11:00:00,13.42,13.51,13.4,13.45,17249.0,13.42,13.51,13.4,13.45,17249.0
2020-09-11 11:30:00,13.44,13.44,13.38,13.39,20053.0,13.44,13.44,13.38,13.39,20053.0
2020-09-11 12:00:00,13.39,13.41,13.37,13.38,9572.0,13.39,13.41,13.37,13.38,9572.0
2020-09-11 12:30:00,13.37,13.37,13.26,13.28,15982.0,13.37,13.37,13.26,13.28,15982.0
2020-09-11 13:00:00,13.28,13.31,13.24,13.27,24425.0,13.28,13.31,13.24,13.27,24425.0
2020-09-11 13:30:00,13.26,13.29,13.22,13.25,57467.0,13.26,13.29,13.22,13.25,57467.0
2020-09-11 14:00:00,13.26,13.33,13.25,13.26,32279.0,13.26,13.33,13.25,13.26,32279.0
2020-09-11 14:30:00,13.26,13.32,13.26,13.29,16437.0,13.26,13.32,13.26,13.29,16437.0
2020-09-11 15:00:00,13.28,13.36,13.25,13.36,17320.0,13.28,13.36,13.25,13.36,17320.0
2020-09-11 15:30:00,13.36,13.37,13.27,13.31,57118.0,13.36,13.37,13.27,13.31,57118.0
2020-09-14 09:30:00,13.48,13.61,13.45,13.5,40570.0,13.48,13.61,13.45,13.5,40570.0
2020-09-14 10:00:00,13.49,13.51,13.43,13.47,15739.0,13.49,13.51,13.43,13.47,15739.0
2020-09-14 10:30:00,13.48,13.48,13.4,13.46,12356.0,13.48,13.48,13.4,13.46,12356.0
2020-09-14 11:00:00,13.46,13.5,13.44,13.45,16814.0,13.46,13.5,13.44,13.45,16814.0
2020-09-14 11:30:00,13.45,13.52,13.44,13.5,14819.0,13.45,13.52,13.44,13.5,14819.0
2020-09-14 12:00:00,13.49,13.54,13.49,13.52,20727.0,13.49,13.54,13.49,13.52,20727.0
2020-09-14 12:30:00,13.52,13.54,13.5,13.54,10787.0,13.52,13.54,13.5,13.54,10787.0
2020-09-14 13:00:00,13.54,13.56,13.48,13.51,26407.0,13.54,13.56,13.48,13.51,26407.0
2020-09-14 13:30:00,13.51,13.58,13.48,13.55,12749.0,13.51,13.58,13.48,13.55,12749.0
2020-09-14 14:00:00,13.55,13.61,13.55,13.58,13010.0,13.55,13.61,13.55,13.58,13010.0
2020-09-14 14:30:00,13.59,13.61,13.54,13.6,17044.0,13.59,13.61,13.54,13.6,17044.0
2020-09-14 15:00:00,13.6,13.61,13.56,13.59,16018.0,13.6,13.61,13.56,13.59,16018.0
2020-09-14 15:30:00,13.6,13.66,13.58,13.61,30832.0,13.6,13.66,13.58,13.61,30832.0
2020-09-15 09:30:00,13.75,13.79,13.64,13.65,22071.0,13.75,13.79,13.64,13.65,22071.0
2020-09-15 10:00:00,13.65,13.77,13.65,13.72,27371.0,13.65,13.77,13.65,13.72,27371.0
2020-09-15 10:30:00,13.72,13.8,13.7,13.79,21915.0,13.72,13.8,13.7,13.79,21915.0
2020-09-15 11:00:00,13.79,13.83,13.77,13.78,12578.0,13.79,13.83,13.77,13.78,12578.0
2020-09-15 11:30:00,13.77,13.78,13.72,13.74,43898.0,13.77,13.78,13.72,13.74,43898.0
2020-09-15 12:00:00,13.75,13.79,13.74,13.78,6609.0,13.75,13.79,13.74,13.78,6609.0
2020-09-15 12:30:00,13.78,13.84,13.78,13.82,12297.0,13.78,13.84,13.78,13.82,12297.0
2020-09-15 13:00:00,13.82,13.83,13.76,13.76,7722.0,13.82,13.83,13.76,13.76,7722.0
2020-09-15 13:30:00,13.76,13.79,13.75,13.76,9832.0,13.76,13.79,13.75,13.76,9832.0
2020-09-15 14:00:00,13.76,13.78,13.73,13.78,15136.0,13.76,13.78,13.73,13.78,15136.0
2020-09-15 14:30:00,13.77,13.8,13.75,13.78,13179.0,13.77,13.8,13.75,13.78,13179.0
2020-09-15 15:00:00,13.79,13.79,13.74,13.79,14242.0,13.79,13.79,13.74,13.79,14242.0
2020-09-15 15:30:00,13.79,13.79,13.71,13.73,65201.0,13.79,13.79,13.71,13.73,65201.0
2020-09-16 09:30:00,13.86,13.99,13.76,13.99,27112.0,13.86,13.99,13.76,13.99,27112.0
2020-09-16 10:00:00,13.99,14.03,13.93,14.01,17945.0,13.99,14.03,13.93,14.01,17945.0
2020-09-16 10:30:00,14.01,14.05,13.96,14.03,19356.0,14.01,14.05,13.96,14.03,19356.0
2020-09-16 11:00:00,14.03,14.12,14.01,14.11,23741.0,14.03,14.12,14.01,14.11,23741.0
2020-09-16 11:30:00,14.1,14.16,14.09,14.14,16320.0,14.1,14.16,14.09,14.14,16320.0
2020-09-16 12:00:00,14.15,14.23,14.14,14.23,19898.0,14.15,14.23,14.14,14.23,19898.0
2020-09-16 12:30:00,14.23,14.23,14.18,14.18,19799.0,14.23,14.23,14.18,14.18,19799.0
2020-09-16 13:00:00,14.18,14.18,14.15,14.17,10639.0,14.18,14.18,14.15,14.17,10639.0
2020-09-16 13:30:00,14.16,14.22,14.13,14.21,12426.0,14.16,14.22,14.13,14.21,12426.0
2020-09-16 14:00:00,14.21,14.24,14.18,14.2,30686.0,14.21,14.24,14.18,14.2,30686.0
2020-09-16 14:30:00,14.2,14.23,14.14,14.16,12326.0,14.2,14.23,14.14,14.16,12326.0
2020-09-16 15:00:00,14.15,14.2,14.12,14.15,27790.0,14.15,14.2,14.12,14.15,27790.0
2020-09-16 15:30:00,14.14,14.17,14.06,14.09,57563.0,14.14,14.17,14.06,14.09,57563.0
2020-09-17 09:30:00,13.9,13.9,13.69,13.81,37298.0,13.9,13.9,13.69,13.81,37298.0
2020-09-17 10:00:00,13.82,13.9,13.78,13.84,22186.0,13.82,13.9,13.78,13.84,22186.0
2020-09-17 10:30:00,13.84,13.95,13.82,13.91,17461.0,13.84,13.95,13.82,13.91,17461.0
2020-09-17 11:00:00,13.94,13.97,13.87,13.9,14495.0,13.94,13.97,13.87,13.9,14495.0
2020-09-17 11:30:00,13.91,13.92,13.79,13.8,11664.0,13.91,13.92,13.79,13.8,11664.0
2020-09-17 12:00:00,13.79,13.82,13.76,13.79,8588.0,13.79,13.82,13.76,13.79,8588.0
2020-09-17 12:30:00,13.78,13.83,13.77,13.82,7772.0,13.78,13.83,13.77,13.82,7772.0
2020-09-17 13:00:00,13.84,13.85,13.78,13.81,6944.0,13.84,13.85,13.78,13.81,6944.0
2020-09-17 13:30:00,13.81,13.85,13.8,13.82,11401.0,13.81,13.85,13.8,13.82,11401.0
2020-09-17 14:00:00,13.82,13.84,13.8,13.81,24707.0,13.82,13.84,13.8,13.81,24707.0
2020-09-17 14:30:00,13.8,13.81,13.77,13.79,11456.0,13.8,13.81,13.77,13.79,11456.0
2020-09-17 15:00:00,13.79,13.87,13.74,13.82,23971.0,13.79,13.87,13.74,13.82,23971.0
2020-09-17 15:30:00,13.83,13.91,13.81,13.9,71328.0,13.83,13.91,13.81,13.9,71328.0
2020-09-18 09:30:00,14.13,14.2,13.86,13.91,199313.0,14.13,14.2,13.86,13.91,199313.0
2020-09-18 10:00:00,13.91,14.02,13.91,14.0,15301.0,13.91,14.02,13.91,14.0,15301.0
2020-09-18 10:30:00,14.01,14.01,13.9,13.91,10387.0,14.01,14.01,13.9,13.91,10387.0
2020-09-18 11:00:00,13.92,13.95,13.86,13.88,14107.0,13.92,13.95,13.86,13.88,14107.0
2020-09-18 11:30:00,13.86,13.87,13.78,13.8,7940.0,13.86,13.87,13.78,13.8,7940.0
2020-09-18 12:00:00,13.78,13.8,13.68,13.71,42324.0,13.78,13.8,13.68,13.71,42324.0
2020-09-18 12:30:00,13.71,13.71,13.61,13.66,21679.0,13.71,13.71,13.61,13.66,21679.0
2020-09-18 13:00:00,13.65,13.66,13.55,13.56,14585.0,13.65,13.66,13.55,13.56,14585.0
2020-09-18 13:30:00,13.56,13.64,13.54,13.62,19600.0,13.56,13.64,13.54,13.62,19600.0
2020-09-18 14:00:00,13.61,13.65,13.6,13.64,8991.0,13.61,13.65,13.6,13.64,8991.0
2020-09-18 14:30:00,13.63,13.7,13.63,13.69,13447.0,13.63,13.7,13.63,13.69,13447.0
2020-09-18 15:00:00,13.7,13.75,13.66,13.69,20875.0,13.7,13.75,13.66,13.69,20875.0
2020-09-18 15:30:00,13.69,13.76,13.67,13.73,79388.0,13.69,13.76,13.67,13.73,79388.0
2020-09-21 09:30:00,13.45,13.51,13.31,13.35,55516.0,13.45,13.51,13.31,13.35,55516.0
2020-09-21 10:00:00,13.36,13.36,13.18,13.2,54158.0,13.36,13.36,13.18,13.2,54158.0
2020-09-21 10:30:00,13.2,13.28,13.18,13.24,28854.0,13.2,13.28,13.18,13.24,28854.0
2020-09-21 11:00:00,13.23,13.31,13.19,13.22,37575.0,13.23,13.31,13.19,13.22,37575.0
2020-09-21 11:30:00,13.23,13.31,13.2,13.28,45995.0,13.23,13.31,13.2,13.28,45995.0
2020-09-21 12:00:00,13.27,13.34,13.22,13.23,91610.0,13.27,13.34,13.22,13.23,91610.0
2020-09-21 12:30:00,13.23,13.3,13.2,13.21,33522.0,13.23,13.3,13.2,13.21,33522.0
2020-09-21 13:00:00,13.22,13.27,13.2,13.27,25228.0,13.22,13.27,13.2,13.27,25228.0
2020-09-21 13:30:00,13.26,13.29,13.19,13.21,38811.0,13.26,13.29,13.19,13.21,38811.0
2020-09-21 14:00:00,13.2,13.21,13.18,13.21,38265.0,13.2,13.21,13.18,13.21,38265.0
2020-09-21 14:30:00,13.2,13.28,13.18,13.27,51003.0,13.2,13.28,13.18,13.27,51003.0
2020-09-21 15:00:00,13.27,13.4,13.27,13.37,17976.0,13.27,13.4,13.27,13.37,17976.0
2020-09-21 15:30:00,13.38,13.45,13.35,13.45,70074.0,13.38,13.45,13.35,13.45,70074.0
2020-09-22 09:30:00,13.49,13.49,13.19,13.22,24963.0,13.49,13.49,13.19,13.22,24963.0
2020-09-22 10:00:00,13.21,13.27,13.2,13.25,14282.0,13.21,13.27,13.2,13.25,14282.0
2020-09-22 10:30:00,13.24,13.25,13.18,13.18,15807.0,13.24,13.25,13.18,13.18,15807.0
2020-09-22 11:00:00,13.19,13.23,13.17,13.22,14408.0,13.19,13.23,13.17,13.22,14408.0
2020-09-22 11:30:00,13.22,13.23,13.19,13.22,8170.0,13.22,13.23,13.19,13.22,8170.0
2020-09-22 12:00:00,13.27,13.31,13.26,13.27,5757.0,13.27,13.31,13.26,13.27,5757.0
2020-09-22 12:30:00,13.28,13.29,13.26,13.26,8832.0,13.28,13.29,13.26,13.26,8832.0
2020-09-22 13:00:00,13.25,13.3,13.23,13.3,6471.0,13.25,13.3,13.23,13.3,6471.0
2020-09-22 13:30:00,13.29,13.35,13.28,13.34,7484.0,13.29,13.35,13.28,13.34,7484.0
2020-09-22 14:00:00,13.34,13.36,13.32,13.35,8096.0,13.34,13.36,13.32,13.35,8096.0
2020-09-22 14:30:00,13.36,13.36,13.3,13.3,15208.0,13.36,13.36,13.3,13.3,15208.0
2020-09-22 15:00:00,13.3,13.33,13.28,13.32,16533.0,13.3,13.33,13.28,13.32,16533.0
2020-09-22 15:30:00,13.32,13.39,13.3,13.36,29862.0,13.32,13.39,13.3,13.36,29862.0
2020-09-23 09:30:00,13.36,13.45,13.27,13.44,28598.0,13.36,13.45,13.27,13.44,28598.0
2020-09-23 10:00:00,13.44,13.44,13.33,13.33,16982.0,13.44,13.44,13.33,13.33,16982.0
2020-09-23 10:30:00,13.33,13.38,13.29,13.37,16706.0,13.33,13.38,13.29,13.37,16706.0
2020-09-23 11:00:00,13.37,13.39,13.31,13.31,11408.0,13.37,13.39,13.31,13.31,11408.0
2020-09-23 11:30:00,13.31,13.34,13.25,13.27,13098.0,13.31,13.34,13.25,13.27,13098.0
2020-09-23 12:00:00,13.26,13.29,13.23,13.25,8173.0,13.26,13.29,13.23,13.25,8173.0
2020-09-23 12:30:00,13.24,13.32,13.22,13.3,21121.0,13.24,13.32,13.22,13.3,21121.0
2020-09-23 13:00:00,13.31,13.33,13.28,13.29,10805.0,13.31,13.33,13.28,13.29,10805.0
2020-09-23 13:30:00,13.28,13.3,13.24,13.24,16081.0,13.28,13.3,13.24,13.24,16081.0
2020-09-23 14:00:00,13.24,13.24,13.16,13.19,26660.0,13.24,13.24,13.16,13.19,26660.0
2020-09-23 14:30:00,13.18,13.2,13.16,13.16,31724.0,13.18,13.2,13.16,13.16,31724.0
2020-09-23 15:00:00,13.17,13.24,13.15,13.24,54441.0,13.17,13.24,13.15,13.24,54441.0
2020-09-23 15:30:00,13.23,13.24,13.15,13.15,115353.0,13.23,13.24,13.15,13.15,115353.0
2020-09-24 09:30:00,13.11,13.29,13.08,13.29,23852.0,13.11,13.29,13.08,13.29,23852.0
2020-09-24 10:00:00,13.29,13.38,13.29,13.36,20908.0,13.29,13.38,13.29,13.36,20908.0
2020-09-24 10:30:00,13.36,13.36,13.28,13.36,24577.0,13.36,13.36,13.28,13.36,24577.0
2020-09-24 11:00:00,13.37,13.41,13.35,13.4,12114.0,13.37,13.41,13.35,13.4,12114.0
2020-09-24 11:30:00,13.4,13.47,13.4,13.47,20133.0,13.4,13.47,13.4,13.47,20133.0
2020-09-24 12:00:00,13.48,13.5,13.42,13.42,12153.0,13.48,13.5,13.42,13.42,12153.0
2020-09-24 12:30:00,13.42,13.47,13.4,13.47,6819.0,13.42,13.47,13.4,13.47,6819.0
2020-09-24 13:00:00,13.46,13.54,13.46,13.54,9583.0,13.46,13.54,13.46,13.54,9583.0
2020-09-24 13:30:00,13.55,13.55,13.47,13.47,8719.0,13.55,13.55,13.47,13.47,8719.0
2020-09-24 14:00:00,13.45,13.45,13.38,13.41,4893.0,13.45,13.45,13.38,13.41,4893.0
2020-09-24 14:30:00,13.4,13.43,13.34,13.34,8682.0,13.4,13.43,13.34,13.34,8682.0
2020-09-24 15:00:00,13.34,13.35,13.27,13.28,19286.0,13.34,13.35,13.27,13.28,19286.0
2020-09-24 15:30:00,13.28,13.36,13.27,13.33,28978.0,13.28,13.36,13.27,13.33,28978.0
2020-09-25 09:30:00,13.22,13.27,13.13,13.19,25235.0,13.22,13.27,13.13,13.19,25235.0
2020-09-25 10:00:00,13.22,13.23,13.15,13.21,12956.0,13.22,13.23,13.15,13.21,12956.0
2020-09-25 10:30:00,13.22,13.27,13.2,13.2,9926.0,13.22,13.27,13.2,13.2,9926.0
2020-09-25 11:00:00,13.21,13.22,13.17,13.21,6665.0,13.21,13.22,13.17,13.21,6665.0
2020-09-25 11:30:00,13.21,13.21,13.14,13.15,15519.0,13.21,13.21,13.14,13.15,15519.0
2020-09-25 12:00:00,13.17,13.22,13.17,13.19,6341.0,13.17,13.22,13.17,13.19,6341.0
2020-09-25 12:30:00,13.2,13.22,13.17,13.22,9699.0,13.2,13.22,13.17,13.22,9699.0
2020-09-25 13:00:00,13.21,13.25,13.21,13.23,9487.0,13.21,13.25,13.21,13.23,9487.0
2020-09-25 13:30:00,13.24,13.25,13.22,13.25,6084.0,13.24,13.25,13.22,13.25,6084.0
2020-09-25 14:00:00,13.25,13.29,13.24,13.29,11618.0,13.25,13.29,13.24,13.29,11618.0
2020-09-25 14:30:00,13.28,13.32,13.25,13.32,14494.0,13.28,13.32,13.25,13.32,14494.0
2020-09-25 15:00:00,13.32,13.37,13.32,13.35,22457.0,13.32,13.37,13.32,13.35,22457.0
2020-09-25 15:30:00,13.35,13.35,13.27,13.28,57451.0,13.35,13.35,13.27,13.28,57451.0
2020-09-28 09:30:00,13.47,13.52,13.4,13.44,23154.0,13.47,13.52,13.4,13.44,23154.0
2020-09-28 10:00:00,13.45,13.6,13.44,13.58,27927.0,13.45,13.6,13.44,13.58,27927.0
2020-09-28 10:30:00,13.57,13.7,13.57,13.67,19572.0,13.57,13.7,13.57,13.67,19572.0
2020-09-28 11:00:00,13.67,13.72,13.66,13.68,13537.0,13.67,13.72,13.66,13.68,13537.0
2020-09-28 11:30:00,13.67,13.69,13.61,13.61,11942.0,13.67,13.69,13.61,13.61,11942.0
2020-09-28 12:00:00,13.61,13.65,13.59,13.62,11164.0,13.61,13.65,13.59,13.62,11164.0
2020-09-28 12:30:00,13.62,13.68,13.62,13.68,7220.0,13.62,13.68,13.62,13.68,7220.0
2020-09-28 13:00:00,13.67,13.69,13.64,13.69,9987.0,13.67,13.69,13.64,13.69,9987.0
2020-09-28 13:30:00,13.7,13.73,13.68,13.7,17827.0,13.7,13.73,13.68,13.7,17827.0
2020-09-28 14:00:00,13.71,13.74,13.69,13.72,13077.0,13.71,13.74,13.69,13.72,13077.0
2020-09-28 14:30:00,13.71,13.75,13.71,13.75,9366.0,13.71,13.75,13.71,13.75,9366.0
2020-09-28 15:00:00,13.74,13.8,13.72,13.78,18572.0,13.74,13.8,13.72,13.78,18572.0
2020-09-28 15:30:00,13.78,13.79,13.72,13.76,50785.0,13.78,13.79,13.72,13.76,50785.0
2020-09-29 09:30:00,13.67,13.92,13.67,13.86,34592.0,13.67,13.92,13.67,13.86,34592.0
2020-09-29 10:00:00,13.87,13.94,13.82,13.82,17395.0,13.87,13.94,13.82,13.82,17395.0
2020-09-29 10:30:00,13.82,13.83,13.71,13.74,17495.0,13.82,13.83,13.71,13.74,17495.0
2020-09-29 11:00:00,13.74,13.75,13.71,13.71,15515.0,13.74,13.75,13.71,13.71,15515.0
2020-09-29 11:30:00,13.71,13.73,13.65,13.69,8179.0,13.71,13.73,13.65,13.69,8179.0
2020-09-29 12:00:00,13.68,13.73,13.63,13.72,10444.0,13.68,13.73,13.63,13.72,10444.0
2020-09-29 12:30:00,13.72,13.75,13.71,13.73,8207.0,13.72,13.75,13.71,13.73,8207.0
2020-09-29 13:00:00,13.73,13.74,13.68,13.74,9672.0,13.73,13.74,13.68,13.74,9672.0
2020-09-29 13:30:00,13.74,13.76,13.72,13.75,10880.0,13.74,13.76,13.72,13.75,10880.0
2020-09-29 14:00:00,13.75,13.76,13.71,13.75,18883.0,13.75,13.76,13.71,13.75,18883.0
2020-09-29 14:30:00,13.75,13.8,13.73,13.77,14737.0,13.75,13.8,13.73,13.77,14737.0
2020-09-29 15:00:00,13.78,13.78,13.73,13.76,13383.0,13.78,13.78,13.73,13.76,13383.0
2020-09-29 15:30:00,13.76,13.77,13.72,13.74,44982.0,13.76,13.77,13.72,13.74,44982.0
2020-09-30 09:30:00,13.76,13.83,13.69,13.8,24488.0,13.76,13.83,13.69,13.8,24488.0
2020-09-30 10:00:00,13.82,13.86,13.78,13.84,14282.0,13.82,13.86,13.78,13.84,14282.0
2020-09-30 10:30:00,13.86,13.91,13.84,13.85,14456.0,13.86,13.91,13.84,13.85,14456.0
2020-09-30 11:00:00,13.85,13.86,13.74,13.74,26181.0,13.85,13.86,13.74,13.74,26181.0
2020-09-30 11:30:00,13.74,13.76,13.71,13.74,13582.0,13.74,13.76,13.71,13.74,13582.0
2020-09-30 12:00:00,13.74,13.82,13.73,13.81,19377.0,13.74,13.82,13.73,13.81,19377.0
2020-09-30 12:30:00,13.81,13.81,13.77,13.79,15866.0,13.81,13.81,13.77,13.79,15866.0
2020-09-30 13:00:00,13.79,13.79,13.69,13.71,29599.0,13.79,13.79,13.69,13.71,29599.0
2020-09-30 13:30:00,13.71,13.74,13.7,13.71,9197.0,13.71,13.74,13.7,13.71,9197.0
2020-09-30 14:00:00,13.71,13.79,13.67,13.7,28637.0,13.71,13.79,13.67,13.7,28637.0
2020-09-30 14:30:00,13.69,13.7,13.61,13.67,22349.0,13.69,13.7,13.61,13.67,22349.0
2020-09-30 15:00:00,13.67,13.69,13.53,13.64,29315.0,13.67,13.69,13.53,13.64,29315.0
2020-09-30 15:30:00,13.64,13.72,13.6,13.7,57088.0,13.64,13.72,13.6,13.7,57088.0
2020-10-01 09:30:00,13.82,13.92,13.77,13.79,28339.0,13.82,13.92,13.77,13.79,28339.0
2020-10-01 10:00:00,13.78,13.79,13.65,13.69,24113.0,13.78,13.79,13.65,13.69,24113.0
2020-10-01 10:30:00,13.68,13.74,13.66,13.68,15681.0,13.68,13.74,13.66,13.68,15681.0
2020-10-01 11:00:00,13.68,13.7,13.62,13.67,26114.0,13.68,13.7,13.62,13.67,26114.0
2020-10-01 11:30:00,13.66,13.7,13.64,13.69,33421.0,13.66,13.7,13.64,13.69,33421.0
2020-10-01 12:00:00,13.69,13.71,13.64,13.71,14804.0,13.69,13.71,13.64,13.71,14804.0
2020-10-01 12:30:00,13.7,13.75,13.69,13.73,16959.0,13.7,13.75,13.69,13.73,16959.0
2020-10-01 13:00:00,13.74,13.79,13.73,13.76,16116.0,13.74,13.79,13.73,13.76,16116.0
2020-10-01 13:30:00,13.76,13.82,13.74,13.76,20562.0,13.76,13.82,13.74,13.76,20562.0
2020-10-01 14:00:00,13.76,13.81,13.73,13.81,19077.0,13.76,13.81,13.73,13.81,19077.0
2020-10-01 14:30:00,13.8,13.84,13.8,13.83,13910.0,13.8,13.84,13.8,13.83,13910.0
2020-10-01 15:00:00,13.84,13.86,13.78,13.8,21514.0,13.84,13.86,13.78,13.8,21514.0
2020-10-01 15:30:00,13.8,13.83,13.75,13.83,76695.0,13.8,13.83,13.75,13.83,76695.0
2020-10-02 09:30:00,13.59,13.69,13.55,13.65,31192.0,13.59,13.69,13.55,13.65,31192.0
2020-10-02 10:00:00,13.67,13.74,13.67,13.71,15323.0,13.67,13.74,13.67,13.71,15323.0
2020-10-02 10:30:00,13.7,13.71,13.63,13.64,23074.0,13.7,13.71,13.63,13.64,23074.0
2020-10-02 11:00:00,13.63,13.67,13.59,13.67,18865.0,13.63,13.67,13.59,13.67,18865.0
2020-10-02 11:30:00,13.67,13.67,13.53,13.56,18592.0,13.67,13.67,13.53,13.56,18592.0
2020-10-02 12:00:00,13.55,13.7,13.52,13.68,19053.0,13.55,13.7,13.52,13.68,19053.0
2020-10-02 12:30:00,13.67,13.7,13.64,13.66,16960.0,13.67,13.7,13.64,13.66,16960.0
2020-10-02 13:00:00,13.66,13.66,13.59,13.61,9673.0,13.66,13.66,13.59,13.61,9673.0
2020-10-02 13:30:00,13.61,13.61,13.52,13.54,28306.0,13.61,13.61,13.52,13.54,28306.0
2020-10-02 14:00:00,13.55,13.58,13.54,13.54,8389.0,13.55,13.58,13.54,13.54,8389.0
2020-10-02 14:30:00,13.54,13.59,13.51,13.58,16704.0,13.54,13.59,13.51,13.58,16704.0
2020-10-02 15:00:00,13.58,13.62,13.54,13.58,30007.0,13.58,13.62,13.54,13.58,30007.0
2020-10-02 15:30:00,13.57,13.58,13.49,13.49,46690.0,13.57,13.58,13.49,13.49,46690.0
2020-10-05 09:30:00,13.62,13.75,13.61,13.73,23712.0,13.62,13.75,13.61,13.73,23712.0
2020-10-05 10:00:00,13.74,13.79,13.7,13.74,21495.0,13.74,13.79,13.7,13.74,21495.0
2020-10-05 10:30:00,13.75,13.79,13.66,13.67,15508.0,13.75,13.79,13.66,13.67,15508.0
2020-10-05 11:00:00,13.66,13.69,13.6,13.65,25784.0,13.66,13.69,13.6,13.65,25784.0
2020-10-05 11:30:00,13.64,13.7,13.61,13.7,10441.0,13.64,13.7,13.61,13.7,10441.0
2020-10-05 12:00:00,13.69,13.7,13.66,13.69,7087.0,13.69,13.7,13.66,13.69,7087.0
2020-10-05 12:30:00,13.69,13.69,13.66,13.69,7594.0,13.69,13.69,13.66,13.69,7594.0
2020-10-05 13:00:00,13.68,13.68,13.62,13.63,10696.0,13.68,13.68,13.62,13.63,10696.0
2020-10-05 13:30:00,13.63,13.63,13.58,13.61,7526.0,13.63,13.63,13.58,13.61,7526.0
2020-10-05 14:00:00,13.61,13.67,13.6,13.65,8736.0,13.61,13.67,13.6,13.65,8736.0
2020-10-05 14:30:00,13.65,13.69,13.64,13.68,13250.0,13.65,13.69,13.64,13.68,13250.0
2020-10-05 15:00:00,13.69,13.69,13.65,13.68,15956.0,13.69,13.69,13.65,13.68,15956.0
2020-10-05 15:30:00,13.68,13.7,13.66,13.69,38716.0,13.68,13.7,13.66,13.69,38716.0
2020-10-06 09:30:00,13.75,13.8,13.66,13.68,23842.0,13.75,13.8,13.66,13.68,23842.0
2020-10-06 10:00:00,13.7,13.82,13.68,13.81,24929.0,13.7,13.82,13.68,13.81,24929.0
2020-10-06 10:30:00,13.81,13.85,13.78,13.81,17046.0,13.81,13.85,13.78,13.81,17046.0
2020-10-06 11:00:00,13.81,13.88,13.81,13.84,20587.0,13.81,13.88,13.81,13.84,20587.0
2020-10-06 11:30:00,13.83,13.85,13.76,13.77,8929.0,13.83,13.85,13.76,13.77,8929.0
2020-10-06 12:00:00,13.78,13.81,13.77,13.8,5910.0,13.78,13.81,13.77,13.8,5910.0
2020-10-06 12:30:00,13.81,13.85,13.79,13.83,7377.0,13.81,13.85,13.79,13.83,7377.0
2020-10-06 13:00:00,13.83,13.91,13.82,13.9,12811.0,13.83,13.91,13.82,13.9,12811.0
2020-10-06 13:30:00,13.9,13.94,13.9,13.93,16792.0,13.9,13.94,13.9,13.93,16792.0
2020-10-06 14:00:00,13.93,13.95,13.91,13.93,22243.0,13.93,13.95,13.91,13.93,22243.0
2020-10-06 14:30:00,13.93,13.99,13.73,13.79,39539.0,13.93,13.99,13.73,13.79,39539.0
2020-10-06 15:00:00,13.76,13.81,13.68,13.8,32612.0,13.76,13.81,13.68,13.8,32612.0
2020-10-06 15:30:00,13.81,13.85,13.66,13.68,79322.0,13.81,13.85,13.66,13.68,79322.0
2020-10-07 09:30:00,13.76,13.93,13.71,13.91,28570.0,13.76,13.93,13.71,13.91,28570.0
2020-10-07 10:00:00,13.92,13.92,13.83,13.86,26576.0,13.92,13.92,13.83,13.86,26576.0
2020-10-07 10:30:00,13.85,13.88,13.75,13.79,14726.0,13.85,13.88,13.75,13.79,14726.0
2020-10-07 11:00:00,13.8,13.82,13.78,13.81,11922.0,13.8,13.82,13.78,13.81,11922.0
2020-10-07 11:30:00,13.81,13.85,13.79,13.79,8902.0,13.81,13.85,13.79,13.79,8902.0
2020-10-07 12:00:00,13.79,13.85,13.79,13.82,11356.0,13.79,13.85,13.79,13.82,11356.0
2020-10-07 12:30:00,13.83,13.83,13.78,13.82,17179.0,13.83,13.83,13.78,13.82,17179.0
2020-10-07 13:00:00,13.82,13.82,13.79,13.79,6550.0,13.82,13.82,13.79,13.79,6550.0
2020-10-07 13:30:00,13.79,13.85,13.78,13.84,20480.0,13.79,13.85,13.78,13.84,20480.0
2020-10-07 14:00:00,13.84,13.88,13.83,13.88,19942.0,13.84,13.88,13.83,13.88,19942.0
2020-10-07 14:30:00,13.88,13.91,13.86,13.91,18418.0,13.88,13.91,13.86,13.91,18418.0
2020-10-07 15:00:00,13.91,14.0,13.9,13.95,27578.0,13.91,14.0,13.9,13.95,27578.0
2020-10-07 15:30:00,13.95,13.97,13.91,13.92,62967.0,13.95,13.97,13.91,13.92,62967.0
2020-10-08 09:30:00,14.03,14.2,13.97,14.16,35513.0,14.03,14.2,13.97,14.16,35513.0
2020-10-08 10:00:00,14.17,14.22,14.12,14.21,21253.0,14.17,14.22,14.12,14.21,21253.0
2020-10-08 10:30:00,14.21,14.25,14.2,14.23,14296.0,14.21,14.25,14.2,14.23,14296.0
2020-10-08 11:00:00,14.23,14.24,14.2,14.21,12742.0,14.23,14.24,14.2,14.21,12742.0
2020-10-08 11:30:00,14.21,14.24,14.17,14.18,14753.0,14.21,14.24,14.17,14.18,14753.0
2020-10-08 12:00:00,14.18,14.21,14.16,14.16,6131.0,14.18,14.21,14.16,14.16,6131.0
2020-10-08 12:30:00,14.17,14.2,14.17,14.18,5709.0,14.17,14.2,14.17,14.18,5709.0
2020-10-08 13:00:00,14.18,14.19,14.16,14.19,8200.0,14.18,14.19,14.16,14.19,8200.0
2020-10-08 13:30:00,14.18,14.22,14.18,14.22,9627.0,14.18,14.22,14.18,14.22,9627.0
2020-10-08 14:00:00,14.21,14.25,14.21,14.23,20738.0,14.21,14.25,14.21,14.23,20738.0
2020-10-08 14:30:00,14.24,14.24,14.14,14.14,43777.0,14.24,14.24,14.14,14.14,43777.0
2020-10-08 15:00:00,14.15,14.21,14.14,14.18,29261.0,14.15,14.21,14.14,14.18,29261.0
2020-10-08 15:30:00,14.18,14.21,14.11,14.17,110501.0,14.18,14.21,14.11,14.17,110501.0
2020-10-09 09:30:00,14.31,14.42,14.22,14.38,41761.0,14.31,14.42,14.22,14.38,41761.0
2020-10-09 10:00:00,14.38,14.44,14.33,14.34,26662.0,14.38,14.44,14.33,14.34,26662.0
2020-10-09 10:30:00,14.33,14.36,14.31,14.36,17648.0,14.33,14.36,14.31,14.36,17648.0
2020-10-09 11:00:00,14.36,14.41,14.33,14.34,33090.0,14.36,14.41,14.33,14.34,33090.0
2020-10-09 11:30:00,14.34,14.44,14.33,14.42,17122.0,14.34,14.44,14.33,14.42,17122.0
2020-10-09 12:00:00,14.43,14.47,14.41,14.43,22035.0,14.43,14.47,14.41,14.43,22035.0
2020-10-09 12:30:00,14.44,14.49,14.43,14.46,9466.0,14.44,14.49,14.43,14.46,9466.0
2020-10-09 13:00:00,14.47,14.48,14.42,14.42,12279.0,14.47,14.48,14.42,14.42,12279.0
2020-10-09 13:30:00,14.42,14.44,14.38,14.43,21580.0,14.42,14.44,14.38,14.43,21580.0
2020-10-09 14:00:00,14.42,14.47,14.42,14.46,15370.0,14.42,14.47,14.42,14.46,15370.0
2020-10-09 14:30:00,14.45,14.48,14.45,14.48,20651.0,14.45,14.48,14.45,14.48,20651.0
2020-10-09 15:00:00,14.48,14.49,14.44,14.47,23474.0,14.48,14.49,14.44,14.47,23474.0
2020-10-09 15:30:00,14.46,14.47,14.42,14.44,52166.0,14.46,14.47,14.42,14.44,52166.0
2020-10-12 09:30:00,14.5,14.58,14.46,14.55,28299.0,14.5,14.58,14.46,14.55,28299.0
2020-10-12 10:00:00,14.56,14.56,14.47,14.5,14097.0,14.56,14.56,14.47,14.5,14097.0
2020-10-12 10:30:00,14.5,14.52,14.45,14.48,23982.0,14.5,14.52,14.45,14.48,23982.0
2020-10-12 11:00:00,14.49,14.52,14.45,14.45,23480.0,14.49,14.52,14.45,14.45,23480.0
2020-10-12 11:30:00,14.45,14.46,14.38,14.42,17754.0,14.45,14.46,14.38,14.42,17754.0
2020-10-12 12:00:00,14.42,14.44,14.38,14.43,14120.0,14.42,14.44,14.38,14.43,14120.0
2020-10-12 12:30:00,14.42,14.45,14.37,14.38,12931.0,14.42,14.45,14.37,14.38,12931.0
2020-10-12 13:00:00,14.37,14.4,14.34,14.39,16223.0,14.37,14.4,14.34,14.39,16223.0
2020-10-12 13:30:00,14.39,14.39,14.36,14.37,14622.0,14.39,14.39,14.36,14.37,14622.0
2020-10-12 14:00:00,14.37,14.4,14.35,14.39,18990.0,14.37,14.4,14.35,14.39,18990.0
2020-10-12 14:30:00,14.39,14.45,14.37,14.45,106925.0,14.39,14.45,14.37,14.45,106925.0
2020-10-12 15:00:00,14.44,14.47,14.41,14.45,31014.0,14.44,14.47,14.41,14.45,31014.0
2020-10-12 15:30:00,14.45,14.47,14.41,14.42,63476.0,14.45,14.47,14.41,14.42,63476.0
2020-10-13 09:30:00,14.4,14.5,14.31,14.4,52338.0,14.4,14.5,14.31,14.4,52338.0
2020-10-13 10:00:00,14.4,14.41,14.34,14.4,17010.0,14.4,14.41,14.34,14.4,17010.0
2020-10-13 10:30:00,14.39,14.41,14.35,14.4,13289.0,14.39,14.41,14.35,14.4,13289.0
2020-10-13 11:00:00,14.41,14.44,14.39,14.43,12823.0,14.41,14.44,14.39,14.43,12823.0
2020-10-13 11:30:00,14.43,14.46,14.4,14.41,14003.0,14.43,14.46,14.4,14.41,14003.0
2020-10-13 12:00:00,14.41,14.42,14.37,14.42,10781.0,14.41,14.42,14.37,14.42,10781.0
2020-10-13 12:30:00,14.43,14.45,14.41,14.44,10141.0,14.43,14.45,14.41,14.44,10141.0
2020-10-13 13:00:00,14.44,14.44,14.38,14.41,12568.0,14.44,14.44,14.38,14.41,12568.0
2020-10-13 13:30:00,14.41,14.42,14.36,14.38,11098.0,14.41,14.42,14.36,14.38,11098.0
2020-10-13 14:00:00,14.37,14.4,14.36,14.36,13697.0,14.37,14.4,14.36,14.36,13697.0
2020-10-13 14:30:00,14.36,14.41,14.35,14.4,23050.0,14.36,14.41,14.35,14.4,23050.0
2020-10-13 15:00:00,14.4,14.44,14.39,14.43,17179.0,14.4,14.44,14.39,14.43,17179.0
2020-10-13 15:30:00,14.44,14.45,14.38,14.4,95028.0,14.44,14.45,14.38,14.4,95028.0
2020-10-14 09:30:00,14.42,14.46,14.36,14.39,16574.0,14.42,14.46,14.36,14.39,16574.0
2020-10-14 10:00:00,14.39,14.43,14.38,14.42,19888.0,14.39,14.43,14.38,14.42,19888.0
2020-10-14 10:30:00,14.41,14.44,14.39,14.43,5800.0,14.41,14.44,14.39,14.43,5800.0
2020-10-14 11:00:00,14.44,14.44,14.4,14.44,5746.0,14.44,14.44,14.4,14.44,5746.0
2020-10-14 11:30:00,14.43,14.43,14.38,14.38,12622.0,14.43,14.43,14.38,14.38,12622.0
2020-10-14 12:00:00,14.38,14.41,14.34,14.38,7300.0,14.38,14.41,14.34,14.38,7300.0
2020-10-14 12:30:00,14.37,14.4,14.36,14.39,25063.0,14.37,14.4,14.36,14.39,25063.0
2020-10-14 13:00:00,14.39,14.42,14.39,14.4,11860.0,14.39,14.42,14.39,14.4,11860.0
2020-10-14 13:30:00,14.4,14.41,14.38,14.39,16256.0,14.4,14.41,14.38,14.39,16256.0
2020-10-14 14:00:00,14.38,14.39,14.35,14.35,9194.0,14.38,14.39,14.35,14.35,9194.0
2020-10-14 14:30:00,14.35,14.36,14.33,14.34,7646.0,14.35,14.36,14.33,14.34,7646.0
2020-10-14 15:00:00,14.34,14.37,14.33,14.37,18391.0,14.34,14.37,14.33,14.37,18391.0
2020-10-14 15:30:00,14.37,14.38,14.34,14.36,71570.0,14.37,14.38,14.34,14.36,71570.0
2020-10-15 09:30:00,14.13,14.31,14.01,14.29,34793.0,14.13,14.31,14.01,14.29,34793.0
2020-10-15 10:00:00,14.28,14.31,14.26,14.28,14545.0,14.28,14.31,14.26,14.28,14545.0
2020-10-15 10:30:00,14.28,14.33,14.26,14.33,26519.0,14.28,14.33,14.26,14.33,26519.0
2020-10-15 11:00:00,14.33,14.39,14.32,14.34,12703.0,14.33,14.39,14.32,14.34,12703.0
2020-10-15 11:30:00,14.35,14.41,14.34,14.39,11567.0,14.35,14.41,14.34,14.39,11567.0
2020-10-15 12:00:00,14.37,14.39,14.33,14.34,7037.0,14.37,14.39,14.33,14.34,7037.0
2020-10-15 12:30:00,14.34,14.39,14.32,14.39,7902.0,14.34,14.39,14.32,14.39,7902.0
2020-10-15 13:00:00,14.4,14.43,14.37,14.39,13390.0,14.4,14.43,14.37,14.39,13390.0
2020-10-15 13:30:00,14.39,14.41,14.37,14.4,11001.0,14.39,14.41,14.37,14.4,11001.0
2020-10-15 14:00:00,14.4,14.42,14.38,14.38,14400.0,14.4,14.42,14.38,14.38,14400.0
2020-10-15 14:30:00,14.38,14.4,14.35,14.38,7515.0,14.38,14.4,14.35,14.38,7515.0
2020-10-15 15:00:00,14.38,14.46,14.37,14.46,11507.0,14.38,14.46,14.37,14.46,11507.0
2020-10-15 15:30:00,14.45,14.47,14.42,14.46,33254.0,14.45,14.47,14.42,14.46,33254.0
2020-10-16 09:30:00,14.4,14.46,14.31,14.33,29793.0,14.4,14.46,14.31,14.33,29793.0
2020-10-16 10:00:00,14.32,14.38,14.31,14.37,9075.0,14.32,14.38,14.31,14.37,9075.0
2020-10-16 10:30:00,14.38,14.43,14.34,14.4,10030.0,14.38,14.43,14.34,14.4,10030.0
2020-10-16 11:00:00,14.4,14.41,14.32,14.35,9017.0,14.4,14.41,14.32,14.35,9017.0
2020-10-16 11:30:00,14.35,14.36,14.33,14.34,5765.0,14.35,14.36,14.33,14.34,5765.0
2020-10-16 12:00:00,14.34,14.37,14.32,14.36,8536.0,14.34,14.37,14.32,14.36,8536.0
2020-10-16 12:30:00,14.36,14.36,14.27,14.32,13872.0,14.36,14.36,14.27,14.32,13872.0
2020-10-16 13:00:00,14.31,14.36,14.31,14.35,5745.0,14.31,14.36,14.31,14.35,5745.0
2020-10-16 13:30:00,14.35,14.35,14.31,14.33,6051.0,14.35,14.35,14.31,14.33,6051.0
2020-10-16 14:00:00,14.33,14.38,14.33,14.35,20306.0,14.33,14.38,14.33,14.35,20306.0
2020-10-16 14:30:00,14.35,14.38,14.32,14.38,21113.0,14.35,14.38,14.32,14.38,21113.0
2020-10-16 15:00:00,14.37,14.38,14.31,14.33,15300.0,14.37,14.38,14.31,14.33,15300.0
2020-10-16 15:30:00,14.32,14.35,14.29,14.32,57545.0,14.32,14.35,14.29,14.32,57545.0
2020-10-19 09:30:00,14.46,14.6,14.43,14.54,33551.0,14.46,14.6,14.43,14.54,33551.0
2020-10-19 10:00:00,14.53,14.55,14.49,14.51,15281.0,14.53,14.55,14.49,14.51,15281.0
2020-10-19 10:30:00,14.51,14.51,14.42,14.45,14371.0,14.51,14.51,14.42,14.45,14371.0
2020-10-19 11:00:00,14.45,14.46,14.4,14.43,9424.0,14.45,14.46,14.4,14.43,9424.0
2020-10-19 11:30:00,14.43,14.44,14.41,14.42,6399.0,14.43,14.44,14.41,14.42,6399.0
2020-10-19 12:00:00,14.42,14.42,14.36,14.37,6094.0,14.42,14.42,14.36,14.37,6094.0
2020-10-19 12:30:00,14.38,14.38,14.36,14.38,4297.0,14.38,14.38,14.36,14.38,4297.0
2020-10-19 13:00:00,14.37,14.41,14.36,14.37,6993.0,14.37,14.41,14.36,14.37,6993.0
2020-10-19 13:30:00,14.36,14.42,14.34,14.41,11108.0,14.36,14.42,14.34,14.41,11108.0
2020-10-19 14:00:00,14.4,14.4,14.36,14.36,5936.0,14.4,14.4,14.36,14.36,5936.0
2020-10-19 14:30:00,14.36,14.36,14.32,14.34,21152.0,14.36,14.36,14.32,14.34,21152.0
2020-10-19 15:00:00,14.34,14.34,14.31,14.34,26103.0,14.34,14.34,14.31,14.34,26103.0
2020-10-19 15:30:00,14.35,14.37,14.27,14.31,53223.0,14.35,14.37,14.27,14.31,53223.0
2020-10-20 09:30:00,14.42,14.42,14.3,14.36,13342.0,14.42,14.42,14.3,14.36,13342.0
2020-10-20 10:00:00,14.36,14.36,14.3,14.35,12535.0,14.36,14.36,14.3,14.35,12535.0
2020-10-20 10:30:00,14.35,14.37,14.31,14.32,15003.0,14.35,14.37,14.31,14.32,15003.0
2020-10-20 11:00:00,14.31,14.36,14.3,14.36,13654.0,14.31,14.36,14.3,14.36,13654.0
2020-10-20 11:30:00,14.36,14.38,14.33,14.35,14309.0,14.36,14.38,14.33,14.35,14309.0
2020-10-20 12:00:00,14.35,14.37,14.33,14.34,8650.0,14.35,14.37,14.33,14.34,8650.0
2020-10-20 12:30:00,14.34,14.42,14.34,14.37,18924.0,14.34,14.42,14.34,14.37,18924.0
2020-10-20 13:00:00,14.38,14.4,14.35,14.35,4700.0,14.38,14.4,14.35,14.35,4700.0
2020-10-20 13:30:00,14.35,14.37,14.33,14.34,7173.0,14.35,14.37,14.33,14.34,7173.0
2020-10-20 14:00:00,14.35,14.36,14.32,14.33,9470.0,14.35,14.36,14.32,14.33,9470.0
2020-10-20 14:30:00,14.33,14.36,14.32,14.36,16262.0,14.33,14.36,14.32,14.36,16262.0
2020-10-20 15:00:00,14.36,14.39,14.33,14.39,47156.0,14.36,14.39,14.33,14.39,47156.0
2020-10-20 15:30:00,14.38,14.4,14.34,14.37,48488.0,14.38,14.4,14.34,14.37,48488.0
2020-10-21 09:30:00,14.38,14.44,14.37,14.42,16343.0,14.38,14.44,14.37,14.42,16343.0
2020-10-21 10:00:00,14.41,14.42,14.36,14.37,7662.0,14.41,14.42,14.36,14.37,7662.0
2020-10-21 10:30:00,14.37,14.39,14.35,14.36,19928.0,14.37,14.39,14.35,14.36,19928.0
2020-10-21 11:00:00,14.36,14.37,14.34,14.35,8563.0,14.36,14.37,14.34,14.35,8563.0
2020-10-21 11:30:00,14.34,14.35,14.32,14.32,18951.0,14.34,14.35,14.32,14.32,18951.0
2020-10-21 12:00:00,14.33,14.39,14.32,14.36,20548.0,14.33,14.39,14.32,14.36,20548.0
2020-10-21 12:30:00,14.35,14.35,14.25,14.27,11612.0,14.35,14.35,14.25,14.27,11612.0
2020-10-21 13:00:00,14.27,14.32,14.26,14.32,10859.0,14.27,14.32,14.26,14.32,10859.0
2020-10-21 13:30:00,14.33,14.35,14.3,14.32,8208.0,14.33,14.35,14.3,14.32,8208.0
2020-10-21 14:00:00,14.31,14.33,14.27,14.29,13212.0,14.31,14.33,14.27,14.29,13212.0
2020-10-21 14:30:00,14.29,14.32,14.29,14.31,4896.0,14.29,14.32,14.29,14.31,4896.0
2020-10-21 15:00:00,14.31,14.31,14.27,14.3,12186.0,14.31,14.31,14.27,14.3,12186.0
2020-10-21 15:30:00,14.31,14.31,14.24,14.25,60864.0,14.31,14.31,14.24,14.25,60864.0
2020-10-22 09:30:00,14.27,14.31,14.24,14.3,20941.0,14.27,14.31,14.24,14.3,20941.0
2020-10-22 10:00:00,14.29,14.29,14.22,14.24,15945.0,14.29,14.29,14.22,14.24,15945.0
2020-10-22 10:30:00,14.24,14.24,14.13,14.23,23298.0,14.24,14.24,14.13,14.23,23298.0
2020-10-22 11:00:00,14.23,14.25,14.16,14.24,17461.0,14.23,14.25,14.16,14.24,17461.0
2020-10-22 11:30:00,14.24,14.25,14.18,14.19,19612.0,14.24,14.25,14.18,14.19,19612.0
2020-10-22 12:00:00,14.19,14.22,14.16,14.18,5441.0,14.19,14.22,14.16,14.18,5441.0
2020-10-22 12:30:00,14.17,14.21,14.16,14.19,7756.0,14.17,14.21,14.16,14.19,7756.0
2020-10-22 13:00:00,14.19,14.23,14.19,14.2,10696.0,14.19,14.23,14.19,14.2,10696.0
2020-10-22 13:30:00,14.21,14.23,14.2,14.2,5612.0,14.21,14.23,14.2,14.2,5612.0
2020-10-22 14:00:00,14.21,14.23,14.19,14.22,7827.0,14.21,14.23,14.19,14.22,7827.0
2020-10-22 14:30:00,14.22,14.24,14.22,14.22,8164.0,14.22,14.24,14.22,14.22,8164.0
2020-10-22 15:00:00,14.23,14.27,14.22,14.27,12487.0,14.23,14.27,14.22,14.27,12487.0
2020-10-22 15:30:00,14.28,14.3,14.24,14.26,40000.0,14.28,14.3,14.24,14.26,40000.0
2020-10-23 09:30:00,14.24,14.29,14.09,14.26,31051.0,14.24,14.29,14.09,14.26,31051.0
2020-10-23 10:00:00,14.26,14.28,14.23,14.26,16860.0,14.26,14.28,14.23,14.26,16860.0
2020-10-23 10:30:00,14.26,14.26,14.21,14.22,12611.0,14.26,14.26,14.21,14.22,12611.0
2020-10-23 11:00:00,14.22,14.27,14.22,14.25,12062.0,14.22,14.27,14.22,14.25,12062.0
2020-10-23 11:30:00,14.23,14.26,14.21,14.22,10235.0,14.23,14.26,14.21,14.22,10235.0
2020-10-23 12:00:00,14.22,14.24,14.19,14.24,21005.0,14.22,14.24,14.19,14.24,21005.0
2020-10-23 12:30:00,14.23,14.26,14.21,14.23,10139.0,14.23,14.26,14.21,14.23,10139.0
2020-10-23 13:00:00,14.23,14.25,14.22,14.23,8155.0,14.23,14.25,14.22,14.23,8155.0
2020-10-23 13:30:00,14.23,14.24,14.21,14.24,5460.0,14.23,14.24,14.21,14.24,5460.0
2020-10-23 14:00:00,14.23,14.24,14.21,14.24,8400.0,14.23,14.24,14.21,14.24,8400.0
2020-10-23 14:30:00,14.24,14.24,14.21,14.23,19657.0,14.24,14.24,14.21,14.23,19657.0
2020-10-23 15:00:00,14.23,14.3,14.22,14.29,15173.0,14.23,14.3,14.22,14.29,15173.0
2020-10-23 15:30:00,14.29,14.29,14.25,14.26,47119.0,14.29,14.29,14.25,14.26,47119.0
2020-10-26 09:30:00,14.19,14.24,14.1,14.23,31185.0,14.19,14.24,14.1,14.23,31185.0
2020-10-26 10:00:00,14.22,14.24,14.21,14.23,17833.0,14.22,14.24,14.21,14.23,17833.0
2020-10-26 10:30:00,14.23,14.24,14.19,14.2,24366.0,14.23,14.24,14.19,14.2,24366.0
2020-10-26 11:00:00,14.2,14.2,14.14,14.18,29679.0,14.2,14.2,14.14,14.18,29679.0
2020-10-26 11:30:00,14.18,14.21,14.16,14.2,22531.0,14.18,14.21,14.16,14.2,22531.0
2020-10-26 12:00:00,14.19,14.23,14.18,14.22,14185.0,14.19,14.23,14.18,14.22,14185.0
2020-10-26 12:30:00,14.22,14.22,14.14,14.16,28291.0,14.22,14.22,14.14,14.16,28291.0
2020-10-26 13:00:00,14.15,14.18,14.14,14.16,31131.0,14.15,14.18,14.14,14.16,31131.0
2020-10-26 13:30:00,14.15,14.17,14.13,14.16,20853.0,14.15,14.17,14.13,14.16,20853.0
2020-10-26 14:00:00,14.15,14.2,14.14,14.19,7583.0,14.15,14.2,14.14,14.19,7583.0
2020-10-26 14:30:00,14.18,14.19,14.15,14.16,8385.0,14.18,14.19,14.15,14.16,8385.0
2020-10-26 15:00:00,14.16,14.18,14.1,14.11,26419.0,14.16,14.18,14.1,14.11,26419.0
2020-10-26 15:30:00,14.11,14.16,14.1,14.16,50691.0,14.11,14.16,14.1,14.16,50691.0
2020-10-27 09:30:00,14.13,14.16,14.06,14.16,39976.0,14.13,14.16,14.06,14.16,39976.0
2020-10-27 10:00:00,14.15,14.16,14.1,14.12,14092.0,14.15,14.16,14.1,14.12,14092.0
2020-10-27 10:30:00,14.13,14.13,14.09,14.09,8844.0,14.13,14.13,14.09,14.09,8844.0
2020-10-27 11:00:00,14.09,14.13,14.07,14.08,10164.0,14.09,14.13,14.07,14.08,10164.0
2020-10-27 11:30:00,14.08,14.09,14.04,14.09,27242.0,14.08,14.09,14.04,14.09,27242.0
2020-10-27 12:00:00,14.09,14.1,14.08,14.1,16135.0,14.09,14.1,14.08,14.1,16135.0
2020-10-27 12:30:00,14.1,14.1,14.04,14.07,14212.0,14.1,14.1,14.04,14.07,14212.0
2020-10-27 13:00:00,14.08,14.1,14.07,14.09,10684.0,14.08,14.1,14.07,14.09,10684.0
2020-10-27 13:30:00,14.08,14.12,14.08,14.11,8708.0,14.08,14.12,14.08,14.11,8708.0
2020-10-27 14:00:00,14.11,14.12,14.1,14.12,6388.0,14.11,14.12,14.1,14.12,6388.0
2020-10-27 14:30:00,14.11,14.14,14.09,14.12,20759.0,14.11,14.14,14.09,14.12,20759.0
2020-10-27 15:00:00,14.12,14.15,14.09,14.14,24941.0,14.12,14.15,14.09,14.14,24941.0
2020-10-27 15:30:00,14.15,14.19,14.07,14.1,46807.0,14.15,14.19,14.07,14.1,46807.0
2020-10-28 09:30:00,13.89,13.98,13.8,13.86,62403.0,13.89,13.98,13.8,13.86,62403.0
2020-10-28 10:00:00,13.86,13.86,13.79,13.81,48480.0,13.86,13.86,13.79,13.81,48480.0
2020-10-28 10:30:00,13.81,13.88,13.8,13.88,60916.0,13.81,13.88,13.8,13.88,60916.0
2020-10-28 11:00:00,13.88,13.93,13.87,13.92,32312.0,13.88,13.93,13.87,13.92,32312.0
2020-10-28 11:30:00,13.92,13.99,13.91,13.96,19543.0,13.92,13.99,13.91,13.96,19543.0
2020-10-28 12:00:00,13.97,13.98,13.92,13.93,8311.0,13.97,13.98,13.92,13.93,8311.0
2020-10-28 12:30:00,13.92,13.93,13.89,13.89,19153.0,13.92,13.93,13.89,13.89,19153.0
2020-10-28 13:00:00,13.88,13.9,13.79,13.82,11890.0,13.88,13.9,13.79,13.82,11890.0
2020-10-28 13:30:00,13.83,13.86,13.82,13.84,10226.0,13.83,13.86,13.82,13.84,10226.0
2020-10-28 14:00:00,13.85,13.85,13.78,13.83,12679.0,13.85,13.85,13.78,13.83,12679.0
2020-10-28 14:30:00,13.82,13.83,13.78,13.83,9576.0,13.82,13.83,13.78,13.83,9576.0
2020-10-28 15:00:00,13.82,13.84,13.79,13.82,24699.0,13.82,13.84,13.79,13.82,24699.0
2020-10-28 15:30:00,13.82,13.85,13.77,13.77,78980.0,13.82,13.85,13.77,13.77,78980.0
2020-10-29 09:30:00,13.72,13.92,13.68,13.91,49658.0,13.72,13.92,13.68,13.91,49658.0
2020-10-29 10:00:00,13.92,13.99,13.88,13.9,15519.0,13.92,13.99,13.88,13.9,15519.0
2020-10-29 10:30:00,13.9,13.96,13.88,13.96,17023.0,13.9,13.96,13.88,13.96,17023.0
2020-10-29 11:00:00,13.96,14.02,13.93,13.99,28071.0,13.96,14.02,13.93,13.99,28071.0
2020-10-29 11:30:00,14.0,14.0,13.87,13.9,11578.0,14.0,14.0,13.87,13.9,11578.0
2020-10-29 12:00:00,13.9,13.95,13.87,13.94,9841.0,13.9,13.95,13.87,13.94,9841.0
2020-10-29 12:30:00,13.94,13.96,13.92,13.94,10061.0,13.94,13.96,13.92,13.94,10061.0
2020-10-29 13:00:00,13.94,13.94,13.89,13.92,10660.0,13.94,13.94,13.89,13.92,10660.0
2020-10-29 13:30:00,13.91,13.96,13.9,13.96,5956.0,13.91,13.96,13.9,13.96,5956.0
2020-10-29 14:00:00,13.96,14.09,13.96,14.09,10671.0,13.96,14.09,13.96,14.09,10671.0
2020-10-29 14:30:00,14.08,14.1,14.04,14.05,42821.0,14.08,14.1,14.04,14.05,42821.0
2020-10-29 15:00:00,14.06,14.11,14.05,14.07,15012.0,14.06,14.11,14.05,14.07,15012.0
2020-10-29 15:30:00,14.08,14.14,14.07,14.07,41240.0,14.08,14.14,14.07,14.07,41240.0
2020-10-30 09:30:00,13.91,14.07,13.86,14.05,20710.0,13.91,14.07,13.86,14.05,20710.0
2020-10-30 10:00:00,14.03,14.03,13.85,13.87,10770.0,14.03,14.03,13.85,13.87,10770.0
2020-10-30 10:30:00,13.85,13.88,13.81,13.81,21163.0,13.85,13.88,13.81,13.81,21163.0
2020-10-30 11:00:00,13.81,13.86,13.8,13.82,11919.0,13.81,13.86,13.8,13.82,11919.0
2020-10-30 11:30:00,13.81,13.83,13.78,13.81,22147.0,13.81,13.83,13.78,13.81,22147.0
2020-10-30 12:00:00,13.81,13.87,13.81,13.86,6653.0,13.81,13.87,13.81,13.86,6653.0
2020-10-30 12:30:00,13.85,13.86,13.79,13.79,13719.0,13.85,13.86,13.79,13.79,13719.0
2020-10-30 13:00:00,13.79,13.82,13.79,13.81,17150.0,13.79,13.82,13.79,13.81,17150.0
2020-10-30 13:30:00,13.82,13.82,13.78,13.81,15814.0,13.82,13.82,13.78,13.81,15814.0
2020-10-30 14:00:00,13.8,13.89,13.8,13.86,15213.0,13.8,13.89,13.8,13.86,15213.0
2020-10-30 14:30:00,13.86,13.87,13.8,13.82,14339.0,13.86,13.87,13.8,13.82,14339.0
2020-10-30 15:00:00,13.81,13.84,13.78,13.78,23810.0,13.81,13.84,13.78,13.78,23810.0
2020-10-30 15:30:00,13.78,13.83,13.72,13.82,123671.0,13.78,13.83,13.72,13.82,123671.0
2020-11-02 09:30:00,13.89,13.92,13.85,13.9,21220.0,13.89,13.92,13.85,13.9,21220.0
2020-11-02 10:00:00,13.9,13.91,13.74,13.77,22539.0,13.9,13.91,13.74,13.77,22539.0
2020-11-02 10:30:00,13.76,13.79,13.68,13.68,33825.0,13.76,13.79,13.68,13.68,33825.0
2020-11-02 11:00:00,13.68,13.74,13.67,13.73,34636.0,13.68,13.74,13.67,13.73,34636.0
2020-11-02 11:30:00,13.73,13.87,13.72,13.85,12702.0,13.73,13.87,13.72,13.85,12702.0
2020-11-02 12:00:00,13.84,13.9,13.82,13.9,19410.0,13.84,13.9,13.82,13.9,19410.0
2020-11-02 12:30:00,13.91,13.91,13.83,13.87,26896.0,13.91,13.91,13.83,13.87,26896.0
2020-11-02 13:00:00,13.87,13.88,13.76,13.77,17516.0,13.87,13.88,13.76,13.77,17516.0
2020-11-02 13:30:00,13.77,13.79,13.67,13.68,31957.0,13.77,13.79,13.67,13.68,31957.0
2020-11-02 14:00:00,13.68,13.71,13.64,13.7,81084.0,13.68,13.71,13.64,13.7,81084.0
2020-11-02 14:30:00,13.69,13.72,13.67,13.68,42696.0,13.69,13.72,13.67,13.68,42696.0
2020-11-02 15:00:00,13.69,13.7,13.61,13.62,57432.0,13.69,13.7,13.61,13.62,57432.0
2020-11-02 15:30:00,13.63,13.64,13.58,13.62,343059.0,13.63,13.64,13.58,13.62,343059.0
2020-11-03 09:30:00,13.78,14.64,13.78,14.14,276503.0,13.78,14.64,13.78,14.14,276503.0
2020-11-03 10:00:00,14.13,14.2,13.99,14.14,186861.0,14.13,14.2,13.99,14.14,186861.0
2020-11-03 10:30:00,14.12,14.19,14.1,14.17,147297.0,14.12,14.19,14.1,14.17,147297.0
2020-11-03 11:00:00,14.17,14.38,14.17,14.33,47817.0,14.17,14.38,14.17,14.33,47817.0
2020-11-03 11:30:00,14.33,14.43,14.3,14.39,66514.0,14.33,14.43,14.3,14.39,66514.0
2020-11-03 12:00:00,14.39,14.45,14.36,14.44,42632.0,14.39,14.45,14.36,14.44,42632.0
2020-11-03 12:30:00,14.45,14.46,14.4,14.4,38492.0,14.45,14.46,14.4,14.4,38492.0
2020-11-03 13:00:00,14.4,14.41,14.34,14.35,35663.0,14.4,14.41,14.34,14.35,35663.0
2020-11-03 13:30:00,14.35,14.37,14.34,14.35,24962.0,14.35,14.37,14.34,14.35,24962.0
2020-11-03 14:00:00,14.36,14.46,14.35,14.4,36239.0,14.36,14.46,14.35,14.4,36239.0
2020-11-03 14:30:00,14.4,14.45,14.39,14.43,35405.0,14.4,14.45,14.39,14.43,35405.0
2020-11-03 15:00:00,14.43,14.43,14.35,14.35,40375.0,14.43,14.43,14.35,14.35,40375.0
2020-11-03 15:30:00,14.35,14.43,14.3,14.3,157029.0,14.35,14.43,14.3,14.3,157029.0
2020-11-04 09:30:00,14.31,14.43,14.28,14.34,69232.0,14.31,14.43,14.28,14.34,69232.0
2020-11-04 10:00:00,14.35,14.39,14.32,14.39,51827.0,14.35,14.39,14.32,14.39,51827.0
2020-11-04 10:30:00,14.39,14.42,14.34,14.4,41876.0,14.39,14.42,14.34,14.4,41876.0
2020-11-04 11:00:00,14.4,14.5,14.38,14.49,29809.0,14.4,14.5,14.38,14.49,29809.0
2020-11-04 11:30:00,14.5,14.53,14.49,14.49,36095.0,14.5,14.53,14.49,14.49,36095.0
2020-11-04 12:00:00,14.49,14.58,14.49,14.58,34216.0,14.49,14.58,14.49,14.58,34216.0
2020-11-04 12:30:00,14.59,14.68,14.58,14.64,22056.0,14.59,14.68,14.58,14.64,22056.0
2020-11-04 13:00:00,14.64,14.67,14.62,14.65,19617.0,14.64,14.67,14.62,14.65,19617.0
2020-11-04 13:30:00,14.65,14.7,14.64,14.66,27978.0,14.65,14.7,14.64,14.66,27978.0
2020-11-04 14:00:00,14.66,14.68,14.63,14.66,26561.0,14.66,14.68,14.63,14.66,26561.0
2020-11-04 14:30:00,14.65,14.75,14.62,14.74,97155.0,14.65,14.75,14.62,14.74,97155.0
2020-11-04 15:00:00,14.75,14.77,14.7,14.76,84469.0,14.75,14.77,14.7,14.76,84469.0
2020-11-04 15:30:00,14.76,14.89,14.74,14.88,120061.0,14.76,14.89,14.74,14.88,120061.0
2020-11-05 09:30:00,14.97,15.15,14.94,15.13,50420.0,14.97,15.15,14.94,15.13,50420.0
2020-11-05 10:00:00,15.12,15.23,15.12,15.17,27706.0,15.12,15.23,15.12,15.17,27706.0
2020-11-05 10:30:00,15.17,15.36,15.17,15.36,36332.0,15.17,15.36,15.17,15.36,36332.0
2020-11-05 11:00:00,15.36,15.37,15.3,15.37,19843.0,15.36,15.37,15.3,15.37,19843.0
2020-11-05 11:30:00,15.37,15.39,15.34,15.37,14411.0,15.37,15.39,15.34,15.37,14411.0
2020-11-05 12:00:00,15.38,15.39,15.34,15.36,23305.0,15.38,15.39,15.34,15.36,23305.0
2020-11-05 12:30:00,15.37,15.38,15.33,15.38,13624.0,15.37,15.38,15.33,15.38,13624.0
2020-11-05 13:00:00,15.38,15.4,15.34,15.39,23986.0,15.38,15.4,15.34,15.39,23986.0
2020-11-05 13:30:00,15.39,15.44,15.36,15.42,20221.0,15.39,15.44,15.36,15.42,20221.0
2020-11-05 14:00:00,15.42,15.49,15.42,15.46,22601.0,15.42,15.49,15.42,15.46,22601.0
2020-11-05 14:30:00,15.46,15.47,15.42,15.46,21454.0,15.46,15.47,15.42,15.46,21454.0
2020-11-05 15:00:00,15.46,15.46,15.39,15.39,28623.0,15.46,15.46,15.39,15.39,28623.0
2020-11-05 15:30:00,15.4,15.42,15.3,15.3,122025.0,15.4,15.42,15.3,15.3,122025.0
2020-11-06 09:30:00,15.34,15.39,15.14,15.16,33761.0,15.34,15.39,15.14,15.16,33761.0
2020-11-06 10:00:00,15.15,15.21,15.14,15.21,20112.0,15.15,15.21,15.14,15.21,20112.0
2020-11-06 10:30:00,15.2,15.22,15.06,15.07,27988.0,15.2,15.22,15.06,15.07,27988.0
2020-11-06 11:00:00,15.07,15.1,14.93,14.95,41538.0,15.07,15.1,14.93,14.95,41538.0
2020-11-06 11:30:00,14.96,14.98,14.88,14.89,19380.0,14.96,14.98,14.88,14.89,19380.0
2020-11-06 12:00:00,14.89,15.0,14.88,14.98,16499.0,14.89,15.0,14.88,14.98,16499.0
2020-11-06 12:30:00,14.98,15.06,14.98,15.03,18843.0,14.98,15.06,14.98,15.03,18843.0
2020-11-06 13:00:00,15.03,15.06,15.01,15.06,19028.0,15.03,15.06,15.01,15.06,19028.0
2020-11-06 13:30:00,15.05,15.06,15.02,15.03,15857.0,15.05,15.06,15.02,15.03,15857.0
2020-11-06 14:00:00,15.03,15.05,15.01,15.02,23139.0,15.03,15.05,15.01,15.02,23139.0
2020-11-06 14:30:00,15.01,15.04,14.97,14.98,21321.0,15.01,15.04,14.97,14.98,21321.0
2020-11-06 15:00:00,14.98,15.02,14.95,15.01,25192.0,14.98,15.02,14.95,15.01,25192.0
2020-11-06 15:30:00,15.01,15.04,14.98,15.02,96198.0,15.01,15.04,14.98,15.02,96198.0
2020-11-09 09:30:00,15.59,15.72,15.06,15.61,87757.0,15.59,15.72,15.06,15.61,87757.0
2020-11-09 10:00:00,15.61,15.78,15.48,15.52,65005.0,15.61,15.78,15.48,15.52,65005.0
2020-11-09 10:30:00,15.51,15.61,15.44,15.61,42378.0,15.51,15.61,15.44,15.61,42378.0
2020-11-09 11:00:00,15.6,15.65,15.51,15.55,29375.0,15.6,15.65,15.51,15.55,29375.0
2020-11-09 11:30:00,15.54,15.54,15.39,15.39,29101.0,15.54,15.54,15.39,15.39,29101.0
2020-11-09 12:00:00,15.39,15.39,15.31,15.36,21645.0,15.39,15.39,15.31,15.36,21645.0
2020-11-09 12:30:00,15.36,15.41,15.35,15.4,25995.0,15.36,15.41,15.35,15.4,25995.0
2020-11-09 13:00:00,15.4,15.44,15.38,15.4,24826.0,15.4,15.44,15.38,15.4,24826.0
2020-11-09 13:30:00,15.4,15.4,15.33,15.38,36711.0,15.4,15.4,15.33,15.38,36711.0
2020-11-09 14:00:00,15.38,15.38,15.26,15.29,23042.0,15.38,15.38,15.26,15.29,23042.0
2020-11-09 14:30:00,15.28,15.28,15.19,15.21,35656.0,15.28,15.28,15.19,15.21,35656.0
2020-11-09 15:00:00,15.21,15.27,15.17,15.17,72929.0,15.21,15.27,15.17,15.17,72929.0
2020-11-09 15:30:00,15.18,15.21,15.04,15.05,94050.0,15.18,15.21,15.04,15.05,94050.0
2020-11-10 09:30:00,15.01,15.19,15.01,15.17,50616.0,15.01,15.19,15.01,15.17,50616.0
2020-11-10 10:00:00,15.15,15.15,14.97,15.03,25038.0,15.15,15.15,14.97,15.03,25038.0
2020-11-10 10:30:00,15.02,15.04,14.87,14.95,29932.0,15.02,15.04,14.87,14.95,29932.0
2020-11-10 11:00:00,14.93,15.02,14.93,15.01,37254.0,14.93,15.02,14.93,15.01,37254.0
2020-11-10 11:30:00,15.01,15.07,14.99,15.01,18196.0,15.01,15.07,14.99,15.01,18196.0
2020-11-10 12:00:00,15.02,15.04,14.99,14.99,23104.0,15.02,15.04,14.99,14.99,23104.0
2020-11-10 12:30:00,14.99,15.01,14.94,14.96,16966.0,14.99,15.01,14.94,14.96,16966.0
2020-11-10 13:00:00,14.97,15.01,14.92,14.93,24113.0,14.97,15.01,14.92,14.93,24113.0
2020-11-10 13:30:00,14.9,14.94,14.85,14.94,19230.0,14.9,14.94,14.85,14.94,19230.0
2020-11-10 14:00:00,14.94,14.97,14.86,14.88,25113.0,14.94,14.97,14.86,14.88,25113.0
2020-11-10 14:30:00,14.89,14.95,14.87,14.95,41065.0,14.89,14.95,14.87,14.95,41065.0
2020-11-10 15:00:00,14.95,14.97,14.9,14.97,27735.0,14.95,14.97,14.9,14.97,27735.0
2020-11-10 15:30:00,14.97,14.99,14.93,14.97,53256.0,14.97,14.99,14.93,14.97,53256.0
2020-11-11 09:30:00,15.15,15.25,15.13,15.19,39645.0,15.15,15.25,15.13,15.19,39645.0
2020-11-11 10:00:00,15.21,15.29,15.17,15.29,30675.0,15.21,15.29,15.17,15.29,30675.0
2020-11-11 10:30:00,15.29,15.32,15.25,15.28,36071.0,15.29,15.32,15.25,15.28,36071.0
2020-11-11 11:00:00,15.28,15.32,15.24,15.3,19691.0,15.28,15.32,15.24,15.3,19691.0
2020-11-11 11:30:00,15.31,15.33,15.29,15.31,36967.0,15.31,15.33,15.29,15.31,36967.0
2020-11-11 12:00:00,15.31,15.31,15.26,15.27,16437.0,15.31,15.31,15.26,15.27,16437.0
2020-11-11 12:30:00,15.27,15.27,15.23,15.23,7860.0,15.27,15.27,15.23,15.23,7860.0
2020-11-11 13:00:00,15.23,15.26,15.22,15.23,7698.0,15.23,15.26,15.22,15.23,7698.0
2020-11-11 13:30:00,15.23,15.27,15.21,15.21,9873.0,15.23,15.27,15.21,15.21,9873.0
2020-11-11 14:00:00,15.21,15.22,15.19,15.2,8775.0,15.21,15.22,15.19,15.2,8775.0
2020-11-11 14:30:00,15.19,15.21,15.18,15.21,9170.0,15.19,15.21,15.18,15.21,9170.0
2020-11-11 15:00:00,15.21,15.21,15.17,15.19,16331.0,15.21,15.21,15.17,15.19,16331.0
2020-11-11 15:30:00,15.18,15.29,15.18,15.29,42503.0,15.18,15.29,15.18,15.29,42503.0
2020-11-12 09:30:00,15.36,15.55,15.33,15.41,69508.0,15.36,15.55,15.33,15.41,69508.0
2020-11-12 10:00:00,15.41,15.43,15.34,15.36,26867.0,15.41,15.43,15.34,15.36,26867.0
2020-11-12 10:30:00,15.36,15.45,15.34,15.41,24125.0,15.36,15.45,15.34,15.41,24125.0
2020-11-12 11:00:00,15.41,15.49,15.41,15.44,25954.0,15.41,15.49,15.41,15.44,25954.0
2020-11-12 11:30:00,15.44,15.45,15.33,15.34,14031.0,15.44,15.45,15.33,15.34,14031.0
2020-11-12 12:00:00,15.34,15.45,15.33,15.43,20599.0,15.34,15.45,15.33,15.43,20599.0
2020-11-12 12:30:00,15.42,15.42,15.33,15.36,20970.0,15.42,15.42,15.33,15.36,20970.0
2020-11-12 13:00:00,15.36,15.39,15.33,15.35,19644.0,15.36,15.39,15.33,15.35,19644.0
2020-11-12 13:30:00,15.34,15.52,15.34,15.52,28221.0,15.34,15.52,15.34,15.52,28221.0
2020-11-12 14:00:00,15.52,15.55,15.45,15.51,29554.0,15.52,15.55,15.45,15.51,29554.0
2020-11-12 14:30:00,15.51,15.52,15.4,15.41,17064.0,15.51,15.52,15.4,15.41,17064.0
2020-11-12 15:00:00,15.4,15.43,15.34,15.42,21503.0,15.4,15.43,15.34,15.42,21503.0
2020-11-12 15:30:00,15.42,15.47,15.39,15.45,80023.0,15.42,15.47,15.39,15.45,80023.0
2020-11-13 09:30:00,15.65,15.71,15.51,15.58,34519.0,15.65,15.71,15.51,15.58,34519.0
2020-11-13 10:00:00,15.57,15.58,15.44,15.5,30026.0,15.57,15.58,15.44,15.5,30026.0
2020-11-13 10:30:00,15.5,15.5,15.39,15.39,28652.0,15.5,15.5,15.39,15.39,28652.0
2020-11-13 11:00:00,15.4,15.42,15.33,15.37,23249.0,15.4,15.42,15.33,15.37,23249.0
2020-11-13 11:30:00,15.36,15.4,15.29,15.4,68840.0,15.36,15.4,15.29,15.4,68840.0
2020-11-13 12:00:00,15.39,15.41,15.36,15.37,13505.0,15.39,15.41,15.36,15.37,13505.0
2020-11-13 12:30:00,15.37,15.39,15.34,15.39,13787.0,15.37,15.39,15.34,15.39,13787.0
2020-11-13 13:00:00,15.39,15.43,15.37,15.4,25464.0,15.39,15.43,15.37,15.4,25464.0
2020-11-13 13:30:00,15.4,15.4,15.34,15.36,10852.0,15.4,15.4,15.34,15.36,10852.0
2020-11-13 14:00:00,15.35,15.48,15.35,15.48,20442.0,15.35,15.48,15.35,15.48,20442.0
2020-11-13 14:30:00,15.48,15.6,15.47,15.6,49660.0,15.48,15.6,15.47,15.6,49660.0
2020-11-13 15:00:00,15.6,15.66,15.52,15.66,159762.0,15.6,15.66,15.52,15.66,159762.0
2020-11-13 15:30:00,15.66,15.73,15.62,15.65,144218.0,15.66,15.73,15.62,15.65,144218.0
2020-11-16 09:30:00,15.76,15.95,15.7,15.79,53977.0,15.76,15.95,15.7,15.79,53977.0
2020-11-16 10:00:00,15.81,15.89,15.8,15.83,20336.0,15.81,15.89,15.8,15.83,20336.0
2020-11-16 10:30:00,15.84,15.93,15.82,15.92,24975.0,15.84,15.93,15.82,15.92,24975.0
2020-11-16 11:00:00,15.93,15.99,15.91,15.93,33947.0,15.93,15.99,15.91,15.93,33947.0
2020-11-16 11:30:00,15.93,15.96,15.91,15.92,23724.0,15.93,15.96,15.91,15.92,23724.0
2020-11-16 12:00:00,15.92,15.92,15.8,15.81,17006.0,15.92,15.92,15.8,15.81,17006.0
2020-11-16 12:30:00,15.82,15.86,15.79,15.86,26477.0,15.82,15.86,15.79,15.86,26477.0
2020-11-16 13:00:00,15.85,15.86,15.8,15.82,9645.0,15.85,15.86,15.8,15.82,9645.0
2020-11-16 13:30:00,15.82,15.84,15.8,15.81,18371.0,15.82,15.84,15.8,15.81,18371.0
2020-11-16 14:00:00,15.82,15.85,15.78,15.85,19322.0,15.82,15.85,15.78,15.85,19322.0
2020-11-16 14:30:00,15.85,15.89,15.84,15.88,26797.0,15.85,15.89,15.84,15.88,26797.0
2020-11-16 15:00:00,15.88,15.94,15.86,15.94,33292.0,15.88,15.94,15.86,15.94,33292.0
2020-11-16 15:30:00,15.94,15.96,15.91,15.96,59619.0,15.94,15.96,15.91,15.96,59619.0
2020-11-17 09:30:00,15.83,15.89,15.68,15.68,44525.0,15.83,15.89,15.68,15.68,44525.0
2020-11-17 10:00:00,15.68,15.8,15.68,15.77,27282.0,15.68,15.8,15.68,15.77,27282.0
2020-11-17 10:30:00,15.77,15.81,15.73,15.73,23044.0,15.77,15.81,15.73,15.73,23044.0
2020-11-17 11:00:00,15.73,15.73,15.65,15.68,23623.0,15.73,15.73,15.65,15.68,23623.0
2020-11-17 11:30:00,15.68,15.74,15.67,15.71,34802.0,15.68,15.74,15.67,15.71,34802.0
2020-11-17 12:00:00,15.72,15.72,15.69,15.71,19089.0,15.72,15.72,15.69,15.71,19089.0
2020-11-17 12:30:00,15.71,15.79,15.69,15.79,39111.0,15.71,15.79,15.69,15.79,39111.0
2020-11-17 13:00:00,15.79,15.8,15.75,15.79,16093.0,15.79,15.8,15.75,15.79,16093.0
2020-11-17 13:30:00,15.78,15.8,15.74,15.8,15363.0,15.78,15.8,15.74,15.8,15363.0
2020-11-17 14:00:00,15.79,15.83,15.76,15.82,24840.0,15.79,15.83,15.76,15.82,24840.0
2020-11-17 14:30:00,15.81,15.83,15.78,15.79,19142.0,15.81,15.83,15.78,15.79,19142.0
2020-11-17 15:00:00,15.79,15.79,15.71,15.72,28148.0,15.79,15.79,15.71,15.72,28148.0
2020-11-17 15:30:00,15.73,15.77,15.7,15.77,98850.0,15.73,15.77,15.7,15.77,98850.0
2020-11-18 09:30:00,15.76,15.86,15.63,15.64,32739.0,15.76,15.86,15.63,15.64,32739.0
2020-11-18 10:00:00,15.64,15.69,15.63,15.66,18970.0,15.64,15.69,15.63,15.66,18970.0
2020-11-18 10:30:00,15.65,15.67,15.63,15.63,22774.0,15.65,15.67,15.63,15.63,22774.0
2020-11-18 11:00:00,15.64,15.66,15.62,15.66,16515.0,15.64,15.66,15.62,15.66,16515.0
2020-11-18 11:30:00,15.65,15.67,15.63,15.64,27290.0,15.65,15.67,15.63,15.64,27290.0
2020-11-18 12:00:00,15.64,15.65,15.62,15.64,16983.0,15.64,15.65,15.62,15.64,16983.0
2020-11-18 12:30:00,15.63,15.67,15.59,15.6,91298.0,15.63,15.67,15.59,15.6,91298.0
2020-11-18 13:00:00,15.59,15.6,15.56,15.57,16987.0,15.59,15.6,15.56,15.57,16987.0
2020-11-18 13:30:00,15.56,15.56,15.5,15.53,21547.0,15.56,15.56,15.5,15.53,21547.0
2020-11-18 14:00:00,15.53,15.55,15.46,15.46,19081.0,15.53,15.55,15.46,15.46,19081.0
2020-11-18 14:30:00,15.45,15.49,15.44,15.48,17188.0,15.45,15.49,15.44,15.48,17188.0
2020-11-18 15:00:00,15.48,15.52,15.44,15.49,33162.0,15.48,15.52,15.44,15.49,33162.0
2020-11-18 15:30:00,15.48,15.49,15.39,15.39,68865.0,15.48,15.49,15.39,15.39,68865.0
2020-11-19 09:30:00,15.3,15.58,15.27,15.56,49381.0,15.3,15.58,15.27,15.56,49381.0
2020-11-19 10:00:00,15.57,15.59,15.51,15.53,52674.0,15.57,15.59,15.51,15.53,52674.0
2020-11-19 10:30:00,15.53,15.6,15.52,15.59,19134.0,15.53,15.6,15.52,15.59,19134.0
2020-11-19 11:00:00,15.59,15.59,15.53,15.54,14445.0,15.59,15.59,15.53,15.54,14445.0
2020-11-19 11:30:00,15.55,15.55,15.51,15.52,13900.0,15.55,15.55,15.51,15.52,13900.0
2020-11-19 12:00:00,15.52,15.58,15.51,15.53,13849.0,15.52,15.58,15.51,15.53,13849.0
2020-11-19 12:30:00,15.54,15.58,15.53,15.57,10600.0,15.54,15.58,15.53,15.57,10600.0
2020-11-19 13:00:00,15.58,15.64,15.58,15.63,9270.0,15.58,15.64,15.58,15.63,9270.0
2020-11-19 13:30:00,15.62,15.69,15.62,15.68,13089.0,15.62,15.69,15.62,15.68,13089.0
2020-11-19 14:00:00,15.69,15.69,15.64,15.65,12460.0,15.69,15.69,15.64,15.65,12460.0
2020-11-19 14:30:00,15.65,15.72,15.64,15.72,31124.0,15.65,15.72,15.64,15.72,31124.0
2020-11-19 15:00:00,15.71,15.73,15.67,15.7,25049.0,15.71,15.73,15.67,15.7,25049.0
2020-11-19 15:30:00,15.71,15.76,15.7,15.75,69621.0,15.71,15.76,15.7,15.75,69621.0
2020-11-20 09:30:00,15.6,15.79,15.58,15.79,82747.0,15.6,15.79,15.58,15.79,82747.0
2020-11-20 10:00:00,15.8,15.88,15.8,15.86,20546.0,15.8,15.88,15.8,15.86,20546.0
2020-11-20 10:30:00,15.85,15.9,15.82,15.9,20572.0,15.85,15.9,15.82,15.9,20572.0
2020-11-20 11:00:00,15.9,15.93,15.88,15.9,14832.0,15.9,15.93,15.88,15.9,14832.0
2020-11-20 11:30:00,15.91,15.95,15.89,15.93,18051.0,15.91,15.95,15.89,15.93,18051.0
2020-11-20 12:00:00,15.92,15.92,15.89,15.91,13325.0,15.92,15.92,15.89,15.91,13325.0
2020-11-20 12:30:00,15.91,15.91,15.89,15.9,10636.0,15.91,15.91,15.89,15.9,10636.0
2020-11-20 13:00:00,15.9,15.9,15.86,15.88,13774.0,15.9,15.9,15.86,15.88,13774.0
2020-11-20 13:30:00,15.87,15.92,15.87,15.89,35634.0,15.87,15.92,15.87,15.89,35634.0
2020-11-20 14:00:00,15.9,15.96,15.89,15.96,24949.0,15.9,15.96,15.89,15.96,24949.0
2020-11-20 14:30:00,15.96,15.96,15.9,15.91,15588.0,15.96,15.96,15.9,15.91,15588.0
2020-11-20 15:00:00,15.91,15.91,15.84,15.85,20885.0,15.91,15.91,15.84,15.85,20885.0
2020-11-20 15:30:00,15.84,15.88,15.82,15.82,50130.0,15.84,15.88,15.82,15.82,50130.0
2020-11-23 09:30:00,16.04,16.14,15.83,16.1,68123.0,16.04,16.14,15.83,16.1,68123.0
2020-11-23 10:00:00,16.11,16.14,15.98,16.0,25282.0,16.11,16.14,15.98,16.0,25282.0
2020-11-23 10:30:00,16.0,16.01,15.94,15.99,29287.0,16.0,16.01,15.94,15.99,29287.0
2020-11-23 11:00:00,15.98,15.99,15.87,15.91,20129.0,15.98,15.99,15.87,15.91,20129.0
2020-11-23 11:30:00,15.91,15.95,15.89,15.95,18204.0,15.91,15.95,15.89,15.95,18204.0
2020-11-23 12:00:00,15.94,15.94,15.9,15.92,11225.0,15.94,15.94,15.9,15.92,11225.0
2020-11-23 12:30:00,15.92,15.98,15.91,15.97,12540.0,15.92,15.98,15.91,15.97,12540.0
2020-11-23 13:00:00,15.97,16.0,15.97,15.99,18516.0,15.97,16.0,15.97,15.99,18516.0
2020-11-23 13:30:00,15.98,15.99,15.95,15.96,11710.0,15.98,15.99,15.95,15.96,11710.0
2020-11-23 14:00:00,15.96,15.97,15.94,15.96,40087.0,15.96,15.97,15.94,15.96,40087.0
2020-11-23 14:30:00,15.96,16.05,15.96,16.04,17985.0,15.96,16.05,15.96,16.04,17985.0
2020-11-23 15:00:00,16.04,16.11,16.04,16.08,30957.0,16.04,16.11,16.04,16.08,30957.0
2020-11-23 15:30:00,16.08,16.09,16.03,16.03,99313.0,16.08,16.09,16.03,16.03,99313.0
2020-11-24 09:30:00,16.18,16.18,16.02,16.13,37405.0,16.18,16.18,16.02,16.13,37405.0
2020-11-24 10:00:00,16.12,16.18,16.1,16.13,26671.0,16.12,16.18,16.1,16.13,26671.0
2020-11-24 10:30:00,16.13,16.21,16.12,16.13,26235.0,16.13,16.21,16.12,16.13,26235.0
2020-11-24 11:00:00,16.12,16.16,16.05,16.1,34615.0,16.12,16.16,16.05,16.1,34615.0
2020-11-24 11:30:00,16.1,16.19,16.1,16.18,27305.0,16.1,16.19,16.1,16.18,27305.0
2020-11-24 12:00:00,16.19,16.2,16.17,16.19,15431.0,16.19,16.2,16.17,16.19,15431.0
2020-11-24 12:30:00,16.18,16.19,16.14,16.19,24056.0,16.18,16.19,16.14,16.19,24056.0
2020-11-24 13:00:00,16.18,16.2,16.16,16.2,23857.0,16.18,16.2,16.16,16.2,23857.0
2020-11-24 13:30:00,16.2,16.2,16.17,16.19,14213.0,16.2,16.2,16.17,16.19,14213.0
2020-11-24 14:00:00,16.19,16.2,16.13,16.13,33955.0,16.19,16.2,16.13,16.13,33955.0
2020-11-24 14:30:00,16.13,16.15,16.09,16.12,31493.0,16.13,16.15,16.09,16.12,31493.0
2020-11-24 15:00:00,16.12,16.14,16.09,16.12,32123.0,16.12,16.14,16.09,16.12,32123.0
2020-11-24 15:30:00,16.12,16.13,16.06,16.1,97458.0,16.12,16.13,16.06,16.1,97458.0
2020-11-25 09:30:00,15.6,16.0,15.51,15.58,233631.0,15.6,16.0,15.51,15.58,233631.0
2020-11-25 10:00:00,15.56,15.71,15.51,15.54,110361.0,15.56,15.71,15.51,15.54,110361.0
2020-11-25 10:30:00,15.54,15.62,15.49,15.6,58187.0,15.54,15.62,15.49,15.6,58187.0
2020-11-25 11:00:00,15.6,15.7,15.6,15.66,51551.0,15.6,15.7,15.6,15.66,51551.0
2020-11-25 11:30:00,15.66,15.73,15.66,15.71,38595.0,15.66,15.73,15.66,15.71,38595.0
2020-11-25 12:00:00,15.71,15.77,15.7,15.74,24767.0,15.71,15.77,15.7,15.74,24767.0
2020-11-25 12:30:00,15.75,15.78,15.71,15.76,27629.0,15.75,15.78,15.71,15.76,27629.0
2020-11-25 13:00:00,15.76,15.77,15.71,15.71,28130.0,15.76,15.77,15.71,15.71,28130.0
2020-11-25 13:30:00,15.72,15.74,15.71,15.72,15345.0,15.72,15.74,15.71,15.72,15345.0
2020-11-25 14:00:00,15.72,15.74,15.66,15.71,39153.0,15.72,15.74,15.66,15.71,39153.0
2020-11-25 14:30:00,15.72,15.73,15.66,15.7,56865.0,15.72,15.73,15.66,15.7,56865.0
2020-11-25 15:00:00,15.71,15.72,15.65,15.72,71467.0,15.71,15.72,15.65,15.72,71467.0
2020-11-25 15:30:00,15.72,15.86,15.71,15.81,179079.0,15.72,15.86,15.71,15.81,179079.0
2020-11-27 09:30:00,15.86,16.09,15.86,16.04,121288.0,15.86,16.09,15.86,16.04,121288.0
2020-11-27 10:00:00,16.05,16.11,16.02,16.07,34643.0,16.05,16.11,16.02,16.07,34643.0
2020-11-27 10:30:00,16.07,16.1,16.05,16.09,39408.0,16.07,16.1,16.05,16.09,39408.0
2020-11-27 11:00:00,16.09,16.11,16.07,16.09,37622.0,16.09,16.11,16.07,16.09,37622.0
2020-11-27 11:30:00,16.09,16.09,15.98,16.03,26942.0,16.09,16.09,15.98,16.03,26942.0
2020-11-27 12:00:00,16.04,16.05,15.99,16.0,25161.0,16.04,16.05,15.99,16.0,25161.0
2020-11-27 12:30:00,16.0,16.05,15.98,16.01,59001.0,16.0,16.05,15.98,16.01,59001.0
2020-11-30 09:30:00,16.11,16.2,15.56,16.18,76913.0,16.11,16.2,15.56,16.18,76913.0
2020-11-30 10:00:00,16.17,16.19,16.06,16.07,34764.0,16.17,16.19,16.06,16.07,34764.0
2020-11-30 10:30:00,16.06,16.07,15.88,15.92,39316.0,16.06,16.07,15.88,15.92,39316.0
2020-11-30 11:00:00,15.91,15.92,15.85,15.86,25547.0,15.91,15.92,15.85,15.86,25547.0
2020-11-30 11:30:00,15.86,15.93,15.85,15.87,27487.0,15.86,15.93,15.85,15.87,27487.0
2020-11-30 12:00:00,15.87,15.87,15.83,15.84,24486.0,15.87,15.87,15.83,15.84,24486.0
2020-11-30 12:30:00,15.85,15.85,15.79,15.81,37996.0,15.85,15.85,15.79,15.81,37996.0
2020-11-30 13:00:00,15.82,15.84,15.78,15.8,19901.0,15.82,15.84,15.78,15.8,19901.0
2020-11-30 13:30:00,15.8,15.82,15.76,15.76,42788.0,15.8,15.82,15.76,15.76,42788.0
2020-11-30 14:00:00,15.76,15.77,15.72,15.73,43454.0,15.76,15.77,15.72,15.73,43454.0
2020-11-30 14:30:00,15.74,15.78,15.72,15.76,34934.0,15.74,15.78,15.72,15.76,34934.0
2020-11-30 15:00:00,15.76,15.81,15.75,15.77,41238.0,15.76,15.81,15.75,15.77,41238.0
2020-11-30 15:30:00,15.76,15.79,15.7,15.72,125077.0,15.76,15.79,15.7,15.72,125077.0
2020-12-01 09:30:00,15.86,16.0,15.81,15.95,48693.0,15.86,16.0,15.81,15.95,48693.0
2020-12-01 10:00:00,15.97,16.15,15.97,16.12,49156.0,15.97,16.15,15.97,16.12,49156.0
2020-12-01 10:30:00,16.12,16.18,16.03,16.18,61897.0,16.12,16.18,16.03,16.18,61897.0
2020-12-01 11:00:00,16.17,16.23,16.16,16.22,51032.0,16.17,16.23,16.16,16.22,51032.0
2020-12-01 11:30:00,16.22,16.22,16.09,16.1,38956.0,16.22,16.22,16.09,16.1,38956.0
2020-12-01 12:00:00,16.1,16.15,16.1,16.14,22970.0,16.1,16.15,16.1,16.14,22970.0
2020-12-01 12:30:00,16.14,16.17,16.08,16.1,42153.0,16.14,16.17,16.08,16.1,42153.0
2020-12-01 13:00:00,16.09,16.18,16.09,16.16,37091.0,16.09,16.18,16.09,16.16,37091.0
2020-12-01 13:30:00,16.15,16.21,16.13,16.18,34926.0,16.15,16.21,16.13,16.18,34926.0
2020-12-01 14:00:00,16.18,16.18,16.04,16.07,59387.0,16.18,16.18,16.04,16.07,59387.0
2020-12-01 14:30:00,16.06,16.1,16.02,16.04,75827.0,16.06,16.1,16.02,16.04,75827.0
2020-12-01 15:00:00,16.04,16.05,15.98,16.05,79151.0,16.04,16.05,15.98,16.05,79151.0
2020-12-01 15:30:00,16.05,16.16,15.95,16.01,295727.0,16.05,16.16,15.95,16.01,295727.0
2020-12-02 09:30:00,16.03,16.32,15.85,16.25,131163.0,16.03,16.32,15.85,16.25,131163.0
2020-12-02 10:00:00,16.26,16.41,16.24,16.39,118027.0,16.26,16.41,16.24,16.39,118027.0
2020-12-02 10:30:00,16.41,16.54,16.41,16.49,83090.0,16.41,16.54,16.41,16.49,83090.0
2020-12-02 11:00:00,16.5,16.51,16.43,16.45,40307.0,16.5,16.51,16.43,16.45,40307.0
2020-12-02 11:30:00,16.45,16.45,16.31,16.32,27914.0,16.45,16.45,16.31,16.32,27914.0
2020-12-02 12:00:00,16.31,16.38,16.31,16.36,15385.0,16.31,16.38,16.31,16.36,15385.0
2020-12-02 12:30:00,16.36,16.36,16.21,16.26,37023.0,16.36,16.36,16.21,16.26,37023.0
2020-12-02 13:00:00,16.27,16.28,16.19,16.19,21320.0,16.27,16.28,16.19,16.19,21320.0
2020-12-02 13:30:00,16.2,16.23,16.16,16.18,22185.0,16.2,16.23,16.16,16.18,22185.0
2020-12-02 14:00:00,16.18,16.3,16.18,16.3,47294.0,16.18,16.3,16.18,16.3,47294.0
2020-12-02 14:30:00,16.29,16.4,16.23,16.4,60375.0,16.29,16.4,16.23,16.4,60375.0
2020-12-02 15:00:00,16.4,16.42,16.37,16.39,57976.0,16.4,16.42,16.37,16.39,57976.0
2020-12-02 15:30:00,16.38,16.5,16.38,16.42,118870.0,16.38,16.5,16.38,16.42,118870.0
2020-12-03 09:30:00,16.43,16.43,16.22,16.27,39776.0,16.43,16.43,16.22,16.27,39776.0
2020-12-03 10:00:00,16.26,16.37,16.26,16.36,31979.0,16.26,16.37,16.26,16.36,31979.0
2020-12-03 10:30:00,16.37,16.48,16.36,16.45,18808.0,16.37,16.48,16.36,16.45,18808.0
2020-12-03 11:00:00,16.46,16.53,16.45,16.5,29668.0,16.46,16.53,16.45,16.5,29668.0
2020-12-03 11:30:00,16.51,16.52,16.45,16.47,19700.0,16.51,16.52,16.45,16.47,19700.0
2020-12-03 12:00:00,16.48,16.5,16.43,16.48,34075.0,16.48,16.5,16.43,16.48,34075.0
2020-12-03 12:30:00,16.48,16.5,16.44,16.45,21397.0,16.48,16.5,16.44,16.45,21397.0
2020-12-03 13:00:00,16.45,16.5,16.43,16.49,27069.0,16.45,16.5,16.43,16.49,27069.0
2020-12-03 13:30:00,16.5,16.51,16.43,16.44,22551.0,16.5,16.51,16.43,16.44,22551.0
2020-12-03 14:00:00,16.44,16.48,16.42,16.45,25211.0,16.44,16.48,16.42,16.45,25211.0
2020-12-03 14:30:00,16.46,16.47,16.43,16.47,90387.0,16.46,16.47,16.43,16.47,90387.0
2020-12-03 15:00:00,16.47,16.52,16.46,16.5,35347.0,16.47,16.52,16.46,16.5,35347.0
2020-12-03 15:30:00,16.5,16.53,16.46,16.5,123126.0,16.5,16.53,16.46,16.5,123126.0
2020-12-04 09:30:00,16.62,16.93,16.53,16.93,224696.0,16.62,16.93,16.53,16.93,224696.0
2020-12-04 10:00:00,16.94,17.19,16.89,17.16,155539.0,16.94,17.19,16.89,17.16,155539.0
2020-12-04 10:30:00,17.16,17.48,17.15,17.46,106174.0,17.16,17.48,17.15,17.46,106174.0
2020-12-04 11:00:00,17.46,17.67,17.45,17.65,143386.0,17.46,17.67,17.45,17.65,143386.0
2020-12-04 11:30:00,17.65,17.69,17.6,17.63,78225.0,17.65,17.69,17.6,17.63,78225.0
2020-12-04 12:00:00,17.63,17.64,17.48,17.5,54587.0,17.63,17.64,17.48,17.5,54587.0
2020-12-04 12:30:00,17.49,17.53,17.45,17.48,44364.0,17.49,17.53,17.45,17.48,44364.0
2020-12-04 13:00:00,17.47,17.5,17.43,17.47,39195.0,17.47,17.5,17.43,17.47,39195.0
2020-12-04 13:30:00,17.47,17.5,17.44,17.46,50590.0,17.47,17.5,17.44,17.46,50590.0
2020-12-04 14:00:00,17.47,17.49,17.44,17.47,33725.0,17.47,17.49,17.44,17.47,33725.0
2020-12-04 14:30:00,17.47,17.48,17.44,17.47,46551.0,17.47,17.48,17.44,17.47,46551.0
2020-12-04 15:00:00,17.48,17.55,17.45,17.46,159388.0,17.48,17.55,17.45,17.46,159388.0
2020-12-04 15:30:00,17.47,17.49,17.39,17.47,135663.0,17.47,17.49,17.39,17.47,135663.0
2020-12-07 09:30:00,17.83,17.94,17.33,17.52,103096.0,17.83,17.94,17.33,17.52,103096.0
2020-12-07 10:00:00,17.54,17.62,17.44,17.62,39549.0,17.54,17.62,17.44,17.62,39549.0
2020-12-07 10:30:00,17.63,17.66,17.58,17.6,30276.0,17.63,17.66,17.58,17.6,30276.0
2020-12-07 11:00:00,17.61,17.7,17.59,17.6,21517.0,17.61,17.7,17.59,17.6,21517.0
2020-12-07 11:30:00,17.6,17.63,17.55,17.61,28610.0,17.6,17.63,17.55,17.61,28610.0
2020-12-07 12:00:00,17.6,17.61,17.56,17.59,17390.0,17.6,17.61,17.56,17.59,17390.0
2020-12-07 12:30:00,17.58,17.59,17.52,17.55,33786.0,17.58,17.59,17.52,17.55,33786.0
2020-12-07 13:00:00,17.54,17.57,17.53,17.55,23382.0,17.54,17.57,17.53,17.55,23382.0
2020-12-07 13:30:00,17.55,17.61,17.55,17.59,31475.0,17.55,17.61,17.55,17.59,31475.0
2020-12-07 14:00:00,17.59,17.61,17.54,17.56,28697.0,17.59,17.61,17.54,17.56,28697.0
2020-12-07 14:30:00,17.57,17.64,17.54,17.55,63104.0,17.57,17.64,17.54,17.55,63104.0
2020-12-07 15:00:00,17.55,17.63,17.52,17.62,31711.0,17.55,17.63,17.52,17.62,31711.0
2020-12-07 15:30:00,17.62,17.73,17.61,17.71,94912.0,17.62,17.73,17.61,17.71,94912.0
2020-12-08 09:30:00,17.66,17.78,17.65,17.76,40832.0,17.66,17.78,17.65,17.76,40832.0
2020-12-08 10:00:00,17.78,17.8,17.68,17.68,21360.0,17.78,17.8,17.68,17.68,21360.0
2020-12-08 10:30:00,17.7,17.77,17.6,17.74,46198.0,17.7,17.77,17.6,17.74,46198.0
2020-12-08 11:00:00,17.74,17.82,17.68,17.69,37918.0,17.74,17.82,17.68,17.69,37918.0
2020-12-08 11:30:00,17.7,17.81,17.66,17.8,23527.0,17.7,17.81,17.66,17.8,23527.0
2020-12-08 12:00:00,17.8,17.85,17.78,17.82,74521.0,17.8,17.85,17.78,17.82,74521.0
2020-12-08 12:30:00,17.82,17.85,17.79,17.84,39318.0,17.82,17.85,17.79,17.84,39318.0
2020-12-08 13:00:00,17.85,18.0,17.83,17.99,87253.0,17.85,18.0,17.83,17.99,87253.0
2020-12-08 13:30:00,17.99,18.09,17.94,18.07,74342.0,17.99,18.09,17.94,18.07,74342.0
2020-12-08 14:00:00,18.07,18.15,18.05,18.14,36429.0,18.07,18.15,18.05,18.14,36429.0
2020-12-08 14:30:00,18.14,18.32,18.12,18.28,139692.0,18.14,18.32,18.12,18.28,139692.0
2020-12-08 15:00:00,18.27,18.37,18.25,18.35,103179.0,18.27,18.37,18.25,18.35,103179.0
2020-12-08 15:30:00,18.36,18.54,18.31,18.51,215680.0,18.36,18.54,18.31,18.51,215680.0
2020-12-09 09:30:00,18.53,18.53,18.3,18.39,74881.0,18.53,18.53,18.3,18.39,74881.0
2020-12-09 10:00:00,18.39,18.4,18.12,18.19,38967.0,18.39,18.4,18.12,18.19,38967.0
2020-12-09 10:30:00,18.18,18.19,18.08,18.09,65448.0,18.18,18.19,18.08,18.09,65448.0
2020-12-09 11:00:00,18.09,18.09,17.97,18.05,48498.0,18.09,18.09,17.97,18.05,48498.0
2020-12-09 11:30:00,18.06,18.08,17.99,18.07,27230.0,18.06,18.08,17.99,18.07,27230.0
2020-12-09 12:00:00,18.07,18.08,18.0,18.03,15133.0,18.07,18.08,18.0,18.03,15133.0
2020-12-09 12:30:00,18.04,18.04,17.83,17.86,51527.0,18.04,18.04,17.83,17.86,51527.0
2020-12-09 13:00:00,17.87,17.88,17.78,17.81,21072.0,17.87,17.88,17.78,17.81,21072.0
2020-12-09 13:30:00,17.8,17.82,17.66,17.7,43025.0,17.8,17.82,17.66,17.7,43025.0
2020-12-09 14:00:00,17.7,17.78,17.68,17.78,28860.0,17.7,17.78,17.68,17.78,28860.0
2020-12-09 14:30:00,17.78,17.78,17.68,17.68,12095.0,17.78,17.78,17.68,17.68,12095.0
2020-12-09 15:00:00,17.68,17.72,17.57,17.58,30938.0,17.68,17.72,17.57,17.58,30938.0
2020-12-09 15:30:00,17.59,17.74,17.54,17.72,115355.0,17.59,17.74,17.54,17.72,115355.0
2020-12-10 09:30:00,17.54,17.75,17.42,17.71,30744.0,17.54,17.75,17.42,17.71,30744.0
2020-12-10 10:00:00,17.71,17.82,17.67,17.81,20927.0,17.71,17.82,17.67,17.81,20927.0
2020-12-10 10:30:00,17.8,17.92,17.77,17.9,13561.0,17.8,17.92,17.77,17.9,13561.0
2020-12-10 11:00:00,17.91,17.94,17.88,17.94,18251.0,17.91,17.94,17.88,17.94,18251.0
2020-12-10 11:30:00,17.93,17.93,17.73,17.75,19402.0,17.93,17.93,17.73,17.75,19402.0
2020-12-10 12:00:00,17.74,17.82,17.73,17.8,12969.0,17.74,17.82,17.73,17.8,12969.0
2020-12-10 12:30:00,17.8,17.8,17.74,17.77,11367.0,17.8,17.8,17.74,17.77,11367.0
2020-12-10 13:00:00,17.77,17.89,17.76,17.84,28165.0,17.77,17.89,17.76,17.84,28165.0
2020-12-10 13:30:00,17.84,17.85,17.75,17.77,13176.0,17.84,17.85,17.75,17.77,13176.0
2020-12-10 14:00:00,17.78,17.82,17.76,17.8,15181.0,17.78,17.82,17.76,17.8,15181.0
2020-12-10 14:30:00,17.8,17.83,17.79,17.8,17982.0,17.8,17.83,17.79,17.8,17982.0
2020-12-10 15:00:00,17.8,17.92,17.8,17.86,24391.0,17.8,17.92,17.8,17.86,24391.0
2020-12-10 15:30:00,17.87,17.93,17.84,17.91,59345.0,17.87,17.93,17.84,17.91,59345.0
2020-12-11 09:30:00,17.41,17.85,17.41,17.8,41781.0,17.41,17.85,17.41,17.8,41781.0
2020-12-11 10:00:00,17.82,17.91,17.81,17.81,20200.0,17.82,17.91,17.81,17.81,20200.0
2020-12-11 10:30:00,17.8,17.84,17.63,17.65,44300.0,17.8,17.84,17.63,17.65,44300.0
2020-12-11 11:00:00,17.66,17.67,17.58,17.63,20300.0,17.66,17.67,17.58,17.63,20300.0
2020-12-11 11:30:00,17.64,17.66,17.55,17.57,25963.0,17.64,17.66,17.55,17.57,25963.0
2020-12-11 12:00:00,17.57,17.58,17.46,17.52,41422.0,17.57,17.58,17.46,17.52,41422.0
2020-12-11 12:30:00,17.51,17.58,17.5,17.56,12029.0,17.51,17.58,17.5,17.56,12029.0
2020-12-11 13:00:00,17.57,17.62,17.55,17.6,5054.0,17.57,17.62,17.55,17.6,5054.0
2020-12-11 13:30:00,17.6,17.66,17.6,17.61,10185.0,17.6,17.66,17.6,17.61,10185.0
2020-12-11 14:00:00,17.63,17.65,17.6,17.63,10754.0,17.63,17.65,17.6,17.63,10754.0
2020-12-11 14:30:00,17.64,17.67,17.63,17.63,8341.0,17.64,17.67,17.63,17.63,8341.0
2020-12-11 15:00:00,17.64,17.7,17.64,17.67,9890.0,17.64,17.7,17.64,17.67,9890.0
2020-12-11 15:30:00,17.67,17.68,17.61,17.65,56082.0,17.67,17.68,17.61,17.65,56082.0
2020-12-14 09:30:00,17.77,17.95,17.77,17.85,23449.0,17.77,17.95,17.77,17.85,23449.0
2020-12-14 10:00:00,17.87,17.9,17.81,17.85,25013.0,17.87,17.9,17.81,17.85,25013.0
2020-12-14 10:30:00,17.86,17.92,17.83,17.85,19293.0,17.86,17.92,17.83,17.85,19293.0
2020-12-14 11:00:00,17.86,17.92,17.84,17.88,8939.0,17.86,17.92,17.84,17.88,8939.0
2020-12-14 11:30:00,17.9,17.97,17.86,17.95,14779.0,17.9,17.97,17.86,17.95,14779.0
2020-12-14 12:00:00,17.95,17.99,17.9,17.98,12372.0,17.95,17.99,17.9,17.98,12372.0
2020-12-14 12:30:00,17.97,18.02,17.89,17.89,37889.0,17.97,18.02,17.89,17.89,37889.0
2020-12-14 13:00:00,17.87,17.88,17.75,17.81,24730.0,17.87,17.88,17.75,17.81,24730.0
2020-12-14 13:30:00,17.83,17.93,17.83,17.91,11558.0,17.83,17.93,17.83,17.91,11558.0
2020-12-14 14:00:00,17.91,17.95,17.89,17.93,44144.0,17.91,17.95,17.89,17.93,44144.0
2020-12-14 14:30:00,17.93,17.97,17.88,17.95,20154.0,17.93,17.97,17.88,17.95,20154.0
2020-12-14 15:00:00,17.94,17.97,17.92,17.92,17580.0,17.94,17.97,17.92,17.92,17580.0
2020-12-14 15:30:00,17.93,17.96,17.85,17.85,93822.0,17.93,17.96,17.85,17.85,93822.0
2020-12-15 09:30:00,17.96,18.15,17.9,18.13,32597.0,17.96,18.15,17.9,18.13,32597.0
2020-12-15 10:00:00,18.11,18.16,18.07,18.14,39614.0,18.11,18.16,18.07,18.14,39614.0
2020-12-15 10:30:00,18.14,18.19,18.09,18.14,26348.0,18.14,18.19,18.09,18.14,26348.0
2020-12-15 11:00:00,18.15,18.16,18.06,18.07,23789.0,18.15,18.16,18.06,18.07,23789.0
2020-12-15 11:30:00,18.07,18.11,18.05,18.07,12157.0,18.07,18.11,18.05,18.07,12157.0
2020-12-15 12:00:00,18.09,18.15,18.09,18.14,9239.0,18.09,18.15,18.09,18.14,9239.0
2020-12-15 12:30:00,18.14,18.14,18.09,18.14,15228.0,18.14,18.14,18.09,18.14,15228.0
2020-12-15 13:00:00,18.14,18.18,18.12,18.12,16643.0,18.14,18.18,18.12,18.12,16643.0
2020-12-15 13:30:00,18.12,18.18,18.11,18.17,63787.0,18.12,18.18,18.11,18.17,63787.0
2020-12-15 14:00:00,18.17,18.2,18.09,18.17,35956.0,18.17,18.2,18.09,18.17,35956.0
2020-12-15 14:30:00,18.18,18.21,18.16,18.21,42298.0,18.18,18.21,18.16,18.21,42298.0
2020-12-15 15:00:00,18.21,18.24,18.18,18.21,52093.0,18.21,18.24,18.18,18.21,52093.0
2020-12-15 15:30:00,18.2,18.31,18.19,18.31,334331.0,18.2,18.31,18.19,18.31,334331.0
2020-12-16 09:30:00,18.4,18.4,18.15,18.31,56001.0,18.4,18.4,18.15,18.31,56001.0
2020-12-16 10:00:00,18.31,18.31,18.14,18.19,16635.0,18.31,18.31,18.14,18.19,16635.0
2020-12-16 10:30:00,18.2,18.25,18.18,18.23,8891.0,18.2,18.25,18.18,18.23,8891.0
2020-12-16 11:00:00,18.21,18.21,18.09,18.13,17255.0,18.21,18.21,18.09,18.13,17255.0
2020-12-16 11:30:00,18.13,18.16,18.11,18.14,29740.0,18.13,18.16,18.11,18.14,29740.0
2020-12-16 12:00:00,18.14,18.14,18.1,18.13,7477.0,18.14,18.14,18.1,18.13,7477.0
2020-12-16 12:30:00,18.13,18.13,18.05,18.05,16390.0,18.13,18.13,18.05,18.05,16390.0
2020-12-16 13:00:00,18.05,18.06,18.0,18.01,28465.0,18.05,18.06,18.0,18.01,28465.0
2020-12-16 13:30:00,18.01,18.02,17.92,17.96,23143.0,18.01,18.02,17.92,17.96,23143.0
2020-12-16 14:00:00,17.96,17.98,17.92,17.94,20895.0,17.96,17.98,17.92,17.94,20895.0
2020-12-16 14:30:00,17.94,17.99,17.91,17.96,16589.0,17.94,17.99,17.91,17.96,16589.0
2020-12-16 15:00:00,17.96,17.97,17.9,17.97,27589.0,17.96,17.97,17.9,17.97,27589.0
2020-12-16 15:30:00,17.97,18.01,17.87,17.91,100719.0,17.97,18.01,17.87,17.91,100719.0
2020-12-17 09:30:00,17.92,17.98,17.86,17.92,20428.0,17.92,17.98,17.86,17.92,20428.0
2020-12-17 10:00:00,17.91,17.96,17.86,17.88,17058.0,17.91,17.96,17.86,17.88,17058.0
2020-12-17 10:30:00,17.91,17.94,17.84,17.85,14238.0,17.91,17.94,17.84,17.85,14238.0
2020-12-17 11:00:00,17.85,17.92,17.82,17.91,13558.0,17.85,17.92,17.82,17.91,13558.0
2020-12-17 11:30:00,17.92,17.98,17.92,17.97,8522.0,17.92,17.98,17.92,17.97,8522.0
2020-12-17 12:00:00,17.96,17.97,17.87,17.92,11572.0,17.96,17.97,17.87,17.92,11572.0
2020-12-17 12:30:00,17.92,17.98,17.91,17.97,17896.0,17.92,17.98,17.91,17.97,17896.0
2020-12-17 13:00:00,17.96,17.97,17.88,17.91,13661.0,17.96,17.97,17.88,17.91,13661.0
2020-12-17 13:30:00,17.9,17.9,17.85,17.87,10380.0,17.9,17.9,17.85,17.87,10380.0
2020-12-17 14:00:00,17.86,17.91,17.85,17.85,11538.0,17.86,17.91,17.85,17.85,11538.0
2020-12-17 14:30:00,17.85,17.86,17.78,17.78,18451.0,17.85,17.86,17.78,17.78,18451.0
2020-12-17 15:00:00,17.8,17.84,17.76,17.8,25688.0,17.8,17.84,17.76,17.8,25688.0
2020-12-17 15:30:00,17.81,17.86,17.8,17.82,80185.0,17.81,17.86,17.8,17.82,80185.0
2020-12-18 09:30:00,17.9,17.9,17.78,17.78,283564.0,17.9,17.9,17.78,17.78,283564.0
2020-12-18 10:00:00,17.77,17.99,17.76,17.96,23799.0,17.77,17.99,17.76,17.96,23799.0
2020-12-18 10:30:00,17.97,17.97,17.87,17.91,18062.0,17.97,17.97,17.87,17.91,18062.0
2020-12-18 11:00:00,17.91,17.93,17.86,17.92,14043.0,17.91,17.93,17.86,17.92,14043.0
2020-12-18 11:30:00,17.92,17.93,17.89,17.92,13336.0,17.92,17.93,17.89,17.92,13336.0
2020-12-18 12:00:00,17.92,17.98,17.91,17.97,10661.0,17.92,17.98,17.91,17.97,10661.0
2020-12-18 12:30:00,17.96,18.05,17.96,18.01,40021.0,17.96,18.05,17.96,18.01,40021.0
2020-12-18 13:00:00,18.01,18.06,17.97,17.98,13036.0,18.01,18.06,17.97,17.98,13036.0
2020-12-18 13:30:00,17.97,17.98,17.92,17.93,17260.0,17.97,17.98,17.92,17.93,17260.0
2020-12-18 14:00:00,17.93,17.96,17.89,17.94,41570.0,17.93,17.96,17.89,17.94,41570.0
2020-12-18 14:30:00,17.94,17.95,17.87,17.89,25043.0,17.94,17.95,17.87,17.89,25043.0
2020-12-18 15:00:00,17.9,17.93,17.82,17.83,27813.0,17.9,17.93,17.82,17.83,27813.0
2020-12-18 15:30:00,17.82,17.84,17.67,17.73,90488.0,17.82,17.84,17.67,17.73,90488.0
2020-12-21 09:30:00,17.46,17.56,17.35,17.5,46219.0,17.46,17.56,17.35,17.5,46219.0
2020-12-21 10:00:00,17.5,17.56,17.39,17.54,31342.0,17.5,17.56,17.39,17.54,31342.0
2020-12-21 10:30:00,17.54,17.65,17.47,17.62,30577.0,17.54,17.65,17.47,17.62,30577.0
2020-12-21 11:00:00,17.63,17.65,17.56,17.65,28782.0,17.63,17.65,17.56,17.65,28782.0
2020-12-21 11:30:00,17.66,17.73,17.64,17.68,15175.0,17.66,17.73,17.64,17.68,15175.0
2020-12-21 12:00:00,17.68,17.7,17.64,17.7,18732.0,17.68,17.7,17.64,17.7,18732.0
2020-12-21 12:30:00,17.7,17.8,17.7,17.8,16048.0,17.7,17.8,17.7,17.8,16048.0
2020-12-21 13:00:00,17.8,17.83,17.78,17.82,14174.0,17.8,17.83,17.78,17.82,14174.0
2020-12-21 13:30:00,17.82,17.87,17.82,17.86,19189.0,17.82,17.87,17.82,17.86,19189.0
2020-12-21 14:00:00,17.85,17.87,17.79,17.86,15621.0,17.85,17.87,17.79,17.86,15621.0
2020-12-21 14:30:00,17.86,17.88,17.81,17.83,23506.0,17.86,17.88,17.81,17.83,23506.0
2020-12-21 15:00:00,17.82,17.83,17.72,17.73,41245.0,17.82,17.83,17.72,17.73,41245.0
2020-12-21 15:30:00,17.73,17.75,17.62,17.7,74416.0,17.73,17.75,17.62,17.7,74416.0
2020-12-22 09:30:00,17.77,17.82,17.64,17.71,54902.0,17.77,17.82,17.64,17.71,54902.0
2020-12-22 10:00:00,17.72,17.91,17.67,17.86,45906.0,17.72,17.91,17.67,17.86,45906.0
2020-12-22 10:30:00,17.86,17.92,17.82,17.82,15591.0,17.86,17.92,17.82,17.82,15591.0
2020-12-22 11:00:00,17.86,17.97,17.83,17.92,24133.0,17.86,17.97,17.83,17.92,24133.0
2020-12-22 11:30:00,17.92,17.92,17.76,17.84,148806.0,17.92,17.92,17.76,17.84,148806.0
2020-12-22 12:00:00,17.86,17.86,17.8,17.8,10556.0,17.86,17.86,17.8,17.8,10556.0
2020-12-22 12:30:00,17.8,17.85,17.8,17.85,8807.0,17.8,17.85,17.8,17.85,8807.0
2020-12-22 13:00:00,17.85,17.87,17.81,17.86,14466.0,17.85,17.87,17.81,17.86,14466.0
2020-12-22 13:30:00,17.85,17.86,17.79,17.8,19563.0,17.85,17.86,17.79,17.8,19563.0
2020-12-22 14:00:00,17.81,17.85,17.81,17.84,15509.0,17.81,17.85,17.81,17.84,15509.0
2020-12-22 14:30:00,17.83,17.84,17.79,17.8,12232.0,17.83,17.84,17.79,17.8,12232.0
2020-12-22 15:00:00,17.8,17.84,17.77,17.78,25579.0,17.8,17.84,17.77,17.78,25579.0
2020-12-22 15:30:00,17.78,17.83,17.74,17.78,49762.0,17.78,17.83,17.74,17.78,49762.0
2020-12-23 09:30:00,17.87,17.92,17.79,17.84,15712.0,17.87,17.92,17.79,17.84,15712.0
2020-12-23 10:00:00,17.84,17.85,17.76,17.77,10524.0,17.84,17.85,17.76,17.77,10524.0
2020-12-23 10:30:00,17.79,17.84,17.79,17.79,8343.0,17.79,17.84,17.79,17.79,8343.0
2020-12-23 11:00:00,17.79,17.84,17.78,17.8,8826.0,17.79,17.84,17.78,17.8,8826.0
2020-12-23 11:30:00,17.82,17.85,17.81,17.82,18146.0,17.82,17.85,17.81,17.82,18146.0
2020-12-23 12:00:00,17.83,17.83,17.71,17.73,12548.0,17.83,17.83,17.71,17.73,12548.0
2020-12-23 12:30:00,17.73,17.73,17.67,17.69,27251.0,17.73,17.73,17.67,17.69,27251.0
2020-12-23 13:00:00,17.68,17.7,17.66,17.69,23475.0,17.68,17.7,17.66,17.69,23475.0
2020-12-23 13:30:00,17.69,17.69,17.6,17.62,12776.0,17.69,17.69,17.6,17.62,12776.0
2020-12-23 14:00:00,17.62,17.64,17.59,17.63,20360.0,17.62,17.64,17.59,17.63,20360.0
2020-12-23 14:30:00,17.64,17.66,17.59,17.59,15902.0,17.64,17.66,17.59,17.59,15902.0
2020-12-23 15:00:00,17.59,17.6,17.54,17.55,27923.0,17.59,17.6,17.54,17.55,27923.0
2020-12-23 15:30:00,17.55,17.56,17.47,17.51,94060.0,17.55,17.56,17.47,17.51,94060.0
2020-12-24 09:30:00,17.62,17.65,17.52,17.55,22170.0,17.62,17.65,17.52,17.55,22170.0
2020-12-24 10:00:00,17.53,17.57,17.47,17.47,14414.0,17.53,17.57,17.47,17.47,14414.0
2020-12-24 10:30:00,17.46,17.49,17.4,17.41,29604.0,17.46,17.49,17.4,17.41,29604.0
2020-12-24 11:00:00,17.41,17.44,17.37,17.38,29014.0,17.41,17.44,17.37,17.38,29014.0
2020-12-24 11:30:00,17.38,17.44,17.38,17.42,15799.0,17.38,17.44,17.38,17.42,15799.0
2020-12-24 12:00:00,17.42,17.49,17.39,17.49,22145.0,17.42,17.49,17.39,17.49,22145.0
2020-12-24 12:30:00,17.48,17.52,17.46,17.5,35102.0,17.48,17.52,17.46,17.5,35102.0
2020-12-28 09:30:00,17.53,17.84,17.51,17.73,49436.0,17.53,17.84,17.51,17.73,49436.0
2020-12-28 10:00:00,17.72,17.72,17.57,17.61,28720.0,17.72,17.72,17.57,17.61,28720.0
2020-12-28 10:30:00,17.61,17.66,17.56,17.65,15122.0,17.61,17.66,17.56,17.65,15122.0
2020-12-28 11:00:00,17.65,17.66,17.57,17.58,25362.0,17.65,17.66,17.57,17.58,25362.0
2020-12-28 11:30:00,17.57,17.59,17.46,17.47,10879.0,17.57,17.59,17.46,17.47,10879.0
2020-12-28 12:00:00,17.47,17.53,17.47,17.49,11867.0,17.47,17.53,17.47,17.49,11867.0
2020-12-28 12:30:00,17.5,17.5,17.44,17.46,16962.0,17.5,17.5,17.44,17.46,16962.0
2020-12-28 13:00:00,17.48,17.48,17.39,17.4,12870.0,17.48,17.48,17.39,17.4,12870.0
2020-12-28 13:30:00,17.39,17.43,17.38,17.38,11631.0,17.39,17.43,17.38,17.38,11631.0
2020-12-28 14:00:00,17.39,17.42,17.35,17.4,23293.0,17.39,17.42,17.35,17.4,23293.0
2020-12-28 14:30:00,17.41,17.46,17.38,17.43,29889.0,17.41,17.46,17.38,17.43,29889.0
2020-12-28 15:00:00,17.42,17.44,17.39,17.41,31399.0,17.42,17.44,17.39,17.41,31399.0
2020-12-28 15:30:00,17.42,17.46,17.4,17.44,65265.0,17.42,17.46,17.4,17.44,65265.0
2020-12-29 09:30:00,17.46,17.46,17.22,17.23,33223.0,17.46,17.46,17.22,17.23,33223.0
2020-12-29 10:00:00,17.24,17.29,17.11,17.16,66188.0,17.24,17.29,17.11,17.16,66188.0
2020-12-29 10:30:00,17.15,17.29,17.15,17.26,28468.0,17.15,17.29,17.15,17.26,28468.0
2020-12-29 11:00:00,17.26,17.27,17.18,17.2,16756.0,17.26,17.27,17.18,17.2,16756.0
2020-12-29 11:30:00,17.21,17.22,17.14,17.16,24320.0,17.21,17.22,17.14,17.16,24320.0
2020-12-29 12:00:00,17.16,17.21,17.1,17.2,39285.0,17.16,17.21,17.1,17.2,39285.0
2020-12-29 12:30:00,17.2,17.24,17.14,17.18,44523.0,17.2,17.24,17.14,17.18,44523.0
2020-12-29 13:00:00,17.18,17.21,17.14,17.19,33528.0,17.18,17.21,17.14,17.19,33528.0
2020-12-29 13:30:00,17.2,17.22,17.19,17.2,23332.0,17.2,17.22,17.19,17.2,23332.0
2020-12-29 14:00:00,17.2,17.2,17.09,17.09,29884.0,17.2,17.2,17.09,17.09,29884.0
2020-12-29 14:30:00,17.09,17.11,17.07,17.09,16781.0,17.09,17.11,17.07,17.09,16781.0
2020-12-29 15:00:00,17.09,17.17,17.09,17.15,21283.0,17.09,17.17,17.09,17.15,21283.0
2020-12-29 15:30:00,17.16,17.19,17.12,17.14,59882.0,17.16,17.19,17.12,17.14,59882.0
2020-12-30 09:30:00,17.22,17.48,17.22,17.43,22740.0,17.22,17.48,17.22,17.43,22740.0
2020-12-30 10:00:00,17.41,17.46,17.35,17.45,25776.0,17.41,17.46,17.35,17.45,25776.0
2020-12-30 10:30:00,17.43,17.49,17.36,17.48,19532.0,17.43,17.49,17.36,17.48,19532.0
2020-12-30 11:00:00,17.48,17.5,17.45,17.45,8125.0,17.48,17.5,17.45,17.45,8125.0
2020-12-30 11:30:00,17.46,17.54,17.45,17.52,36210.0,17.46,17.54,17.45,17.52,36210.0
2020-12-30 12:00:00,17.52,17.58,17.47,17.5,41737.0,17.52,17.58,17.47,17.5,41737.0
2020-12-30 12:30:00,17.5,17.61,17.49,17.52,49873.0,17.5,17.61,17.49,17.52,49873.0
2020-12-30 13:00:00,17.53,17.6,17.53,17.54,25541.0,17.53,17.6,17.53,17.54,25541.0
2020-12-30 13:30:00,17.54,17.58,17.5,17.55,24916.0,17.54,17.58,17.5,17.55,24916.0
2020-12-30 14:00:00,17.54,17.54,17.49,17.51,22114.0,17.54,17.54,17.49,17.51,22114.0
2020-12-30 14:30:00,17.51,17.57,17.51,17.54,17410.0,17.51,17.57,17.51,17.54,17410.0
2020-12-30 15:00:00,17.54,17.55,17.5,17.54,12703.0,17.54,17.55,17.5,17.54,12703.0
2020-12-30 15:30:00,17.53,17.56,17.5,17.53,77178.0,17.53,17.56,17.5,17.53,77178.0
2020-12-31 09:30:00,17.56,17.56,17.41,17.44,29401.0,17.56,17.56,17.41,17.44,29401.0
2020-12-31 10:00:00,17.45,17.6,17.45,17.6,18505.0,17.45,17.6,17.45,17.6,18505.0
2020-12-31 10:30:00,17.62,17.62,17.58,17.61,15120.0,17.62,17.62,17.58,17.61,15120.0
2020-12-31 11:00:00,17.61,17.63,17.56,17.57,17340.0,17.61,17.63,17.56,17.57,17340.0
2020-12-31 11:30:00,17.58,17.61,17.52,17.54,12071.0,17.58,17.61,17.52,17.54,12071.0
2020-12-31 12:00:00,17.54,17.56,17.52,17.55,9616.0,17.54,17.56,17.52,17.55,9616.0
2020-12-31 12:30:00,17.55,17.57,17.51,17.57,15068.0,17.55,17.57,17.51,17.57,15068.0
2020-12-31 13:00:00,17.57,17.58,17.55,17.55,7917.0,17.57,17.58,17.55,17.55,7917.0
2020-12-31 13:30:00,17.55,17.59,17.5,17.52,16504.0,17.55,17.59,17.5,17.52,16504.0
2020-12-31 14:00:00,17.51,17.58,17.5,17.56,8964.0,17.51,17.58,17.5,17.56,8964.0
2020-12-31 14:30:00,17.57,17.6,17.57,17.57,7153.0,17.57,17.6,17.57,17.57,7153.0
2020-12-31 15:00:00,17.58,17.61,17.54,17.55,21057.0,17.58,17.61,17.54,17.55,21057.0
2020-12-31 15:30:00,17.55,17.56,17.46,17.46,84626.0,17.55,17.56,17.46,17.46,84626.0
2021-01-04 09:30:00,17.58,18.13,17.54,18.05,110330.0,17.58,18.13,17.54,18.05,110330.0
2021-01-04 10:00:00,18.04,18.08,17.97,18.04,32460.0,18.04,18.08,17.97,18.04,32460.0
2021-01-04 10:30:00,18.02,18.02,17.52,17.54,25340.0,18.02,18.02,17.52,17.54,25340.0
2021-01-04 11:00:00,17.54,17.64,17.46,17.64,24082.0,17.54,17.64,17.46,17.64,24082.0
2021-01-04 11:30:00,17.63,17.65,17.55,17.55,15638.0,17.63,17.65,17.55,17.55,15638.0
2021-01-04 12:00:00,17.56,17.57,17.48,17.54,25994.0,17.56,17.57,17.48,17.54,25994.0
2021-01-04 12:30:00,17.55,17.59,17.45,17.59,13939.0,17.55,17.59,17.45,17.59,13939.0
2021-01-04 13:00:00,17.59,17.7,17.56,17.69,18972.0,17.59,17.7,17.56,17.69,18972.0
2021-01-04 13:30:00,17.69,17.69,17.63,17.69,17767.0,17.69,17.69,17.63,17.69,17767.0
2021-01-04 14:00:00,17.69,17.69,17.54,17.58,47815.0,17.69,17.69,17.54,17.58,47815.0
2021-01-04 14:30:00,17.58,17.59,17.45,17.52,23281.0,17.58,17.59,17.45,17.52,23281.0
2021-01-04 15:00:00,17.53,17.53,17.45,17.48,31208.0,17.53,17.53,17.45,17.48,31208.0
2021-01-04 15:30:00,17.47,17.58,17.46,17.52,93719.0,17.47,17.58,17.46,17.52,93719.0
2021-01-05 09:30:00,17.44,17.77,17.44,17.76,31507.0,17.44,17.77,17.44,17.76,31507.0
2021-01-05 10:00:00,17.76,17.82,17.71,17.78,22869.0,17.76,17.82,17.71,17.78,22869.0
2021-01-05 10:30:00,17.8,17.9,17.78,17.85,30461.0,17.8,17.9,17.78,17.85,30461.0
2021-01-05 11:00:00,17.86,18.0,17.85,18.0,14753.0,17.86,18.0,17.85,18.0,14753.0
2021-01-05 11:30:00,17.99,17.99,17.9,17.96,29432.0,17.99,17.99,17.9,17.96,29432.0
2021-01-05 12:00:00,17.97,18.0,17.95,17.95,26114.0,17.97,18.0,17.95,17.95,26114.0
2021-01-05 12:30:00,17.96,18.0,17.94,18.0,34014.0,17.96,18.0,17.94,18.0,34014.0
2021-01-05 13:00:00,18.0,18.08,17.98,18.07,109201.0,18.0,18.08,17.98,18.07,109201.0
2021-01-05 13:30:00,18.07,18.15,18.05,18.14,49297.0,18.07,18.15,18.05,18.14,49297.0
2021-01-05 14:00:00,18.15,18.18,18.12,18.15,39433.0,18.15,18.18,18.12,18.15,39433.0
2021-01-05 14:30:00,18.15,18.17,18.08,18.11,42887.0,18.15,18.17,18.08,18.11,42887.0
2021-01-05 15:00:00,18.11,18.18,18.06,18.07,44257.0,18.11,18.18,18.06,18.07,44257.0
2021-01-05 15:30:00,18.06,18.15,18.06,18.09,151081.0,18.06,18.15,18.06,18.09,151081.0
2021-01-06 09:30:00,18.08,18.22,18.04,18.09,56475.0,18.08,18.22,18.04,18.09,56475.0
2021-01-06 10:00:00,18.08,18.21,18.0,18.2,29120.0,18.08,18.21,18.0,18.2,29120.0
2021-01-06 10:30:00,18.2,18.35,18.2,18.33,20781.0,18.2,18.35,18.2,18.33,20781.0
2021-01-06 11:00:00,18.32,18.43,18.32,18.43,43164.0,18.32,18.43,18.32,18.43,43164.0
2021-01-06 11:30:00,18.44,18.53,18.4,18.51,63552.0,18.44,18.53,18.4,18.51,63552.0
2021-01-06 12:00:00,18.51,18.51,18.43,18.46,25678.0,18.51,18.51,18.43,18.46,25678.0
2021-01-06 12:30:00,18.47,18.48,18.42,18.46,33013.0,18.47,18.48,18.42,18.46,33013.0
2021-01-06 13:00:00,18.45,18.45,18.39,18.41,25191.0,18.45,18.45,18.39,18.41,25191.0
2021-01-06 13:30:00,18.41,18.53,18.41,18.52,47270.0,18.41,18.53,18.41,18.52,47270.0
2021-01-06 14:00:00,18.52,18.54,18.3,18.31,64955.0,18.52,18.54,18.3,18.31,64955.0
2021-01-06 14:30:00,18.31,18.37,18.14,18.25,32534.0,18.31,18.37,18.14,18.25,32534.0
2021-01-06 15:00:00,18.25,18.36,18.2,18.36,38869.0,18.25,18.36,18.2,18.36,38869.0
2021-01-06 15:30:00,18.36,18.43,18.28,18.38,158919.0,18.36,18.43,18.28,18.38,158919.0
2021-01-07 09:30:00,18.53,18.7,18.5,18.65,80065.0,18.53,18.7,18.5,18.65,80065.0
2021-01-07 10:00:00,18.64,18.73,18.58,18.72,89788.0,18.64,18.73,18.58,18.72,89788.0
2021-01-07 10:30:00,18.72,18.75,18.7,18.73,32562.0,18.72,18.75,18.7,18.73,32562.0
2021-01-07 11:00:00,18.75,18.88,18.75,18.87,20869.0,18.75,18.88,18.75,18.87,20869.0
2021-01-07 11:30:00,18.85,18.87,18.72,18.72,25632.0,18.85,18.87,18.72,18.72,25632.0
2021-01-07 12:00:00,18.73,18.8,18.69,18.8,21356.0,18.73,18.8,18.69,18.8,21356.0
2021-01-07 12:30:00,18.8,18.84,18.77,18.77,30105.0,18.8,18.84,18.77,18.77,30105.0
2021-01-07 13:00:00,18.76,18.81,18.73,18.78,10745.0,18.76,18.81,18.73,18.78,10745.0
2021-01-07 13:30:00,18.79,18.84,18.78,18.82,30213.0,18.79,18.84,18.78,18.82,30213.0
2021-01-07 14:00:00,18.82,18.82,18.7,18.71,20127.0,18.82,18.82,18.7,18.71,20127.0
2021-01-07 14:30:00,18.7,18.72,18.65,18.65,16725.0,18.7,18.72,18.65,18.65,16725.0
2021-01-07 15:00:00,18.65,18.76,18.59,18.74,39050.0,18.65,18.76,18.59,18.74,39050.0
2021-01-07 15:30:00,18.73,18.9,18.73,18.89,90920.0,18.73,18.9,18.73,18.89,90920.0
2021-01-08 09:30:00,19.13,19.27,19.03,19.09,67448.0,19.13,19.27,19.03,19.09,67448.0
2021-01-08 10:00:00,19.11,19.14,18.95,18.97,40187.0,19.11,19.14,18.95,18.97,40187.0
2021-01-08 10:30:00,18.97,19.16,18.96,19.1,35636.0,18.97,19.16,18.96,19.1,35636.0
2021-01-08 11:00:00,19.11,19.14,19.05,19.1,19268.0,19.11,19.14,19.05,19.1,19268.0
2021-01-08 11:30:00,19.1,19.1,18.99,19.02,21071.0,19.1,19.1,18.99,19.02,21071.0
2021-01-08 12:00:00,19.02,19.07,19.01,19.05,14995.0,19.02,19.07,19.01,19.05,14995.0
2021-01-08 12:30:00,19.04,19.05,18.91,18.91,14840.0,19.04,19.05,18.91,18.91,14840.0
2021-01-08 13:00:00,18.9,18.9,18.68,18.75,18115.0,18.9,18.9,18.68,18.75,18115.0
2021-01-08 13:30:00,18.75,18.76,18.63,18.68,20237.0,18.75,18.76,18.63,18.68,20237.0
2021-01-08 14:00:00,18.69,18.78,18.69,18.73,16569.0,18.69,18.78,18.69,18.73,16569.0
2021-01-08 14:30:00,18.72,18.73,18.64,18.7,21060.0,18.72,18.73,18.64,18.7,21060.0
2021-01-08 15:00:00,18.7,18.74,18.63,18.66,35220.0,18.7,18.74,18.63,18.66,35220.0
2021-01-08 15:30:00,18.66,18.78,18.63,18.75,101715.0,18.66,18.78,18.63,18.75,101715.0
2021-01-11 09:30:00,18.56,18.94,18.51,18.94,42340.0,18.56,18.94,18.51,18.94,42340.0
2021-01-11 10:00:00,18.93,19.08,18.92,19.07,35637.0,18.93,19.08,18.92,19.07,35637.0
2021-01-11 10:30:00,19.06,19.1,19.02,19.09,24682.0,19.06,19.1,19.02,19.09,24682.0
2021-01-11 11:00:00,19.08,19.11,18.96,19.11,25369.0,19.08,19.11,18.96,19.11,25369.0
2021-01-11 11:30:00,19.11,19.22,19.11,19.22,25924.0,19.11,19.22,19.11,19.22,25924.0
2021-01-11 12:00:00,19.22,19.25,19.16,19.19,18060.0,19.22,19.25,19.16,19.19,18060.0
2021-01-11 12:30:00,19.18,19.24,19.13,19.14,26823.0,19.18,19.24,19.13,19.14,26823.0
2021-01-11 13:00:00,19.15,19.23,19.14,19.18,14070.0,19.15,19.23,19.14,19.18,14070.0
2021-01-11 13:30:00,19.19,19.24,19.18,19.23,11302.0,19.19,19.24,19.18,19.23,11302.0
2021-01-11 14:00:00,19.22,19.29,19.2,19.26,56360.0,19.22,19.29,19.2,19.26,56360.0
2021-01-11 14:30:00,19.26,19.29,19.21,19.26,30593.0,19.26,19.29,19.21,19.26,30593.0
2021-01-11 15:00:00,19.26,19.28,19.17,19.19,48864.0,19.26,19.28,19.17,19.19,48864.0
2021-01-11 15:30:00,19.19,19.28,19.18,19.26,102970.0,19.19,19.28,19.18,19.26,102970.0
2021-01-12 09:30:00,19.43,19.5,19.21,19.45,42698.0,19.43,19.5,19.21,19.45,42698.0
2021-01-12 10:00:00,19.45,19.88,19.32,19.47,1187123.0,19.45,19.88,19.32,19.47,1187123.0
2021-01-12 10:30:00,19.46,19.64,19.43,19.62,74621.0,19.46,19.64,19.43,19.62,74621.0
2021-01-12 11:00:00,19.61,19.89,19.59,19.87,139405.0,19.61,19.89,19.59,19.87,139405.0
2021-01-12 11:30:00,19.88,19.97,19.84,19.91,119729.0,19.88,19.97,19.84,19.91,119729.0
2021-01-12 12:00:00,19.91,19.99,19.83,19.97,84822.0,19.91,19.99,19.83,19.97,84822.0
2021-01-12 12:30:00,19.96,19.97,19.85,19.88,36708.0,19.96,19.97,19.85,19.88,36708.0
2021-01-12 13:00:00,19.9,20.24,19.89,20.18,229818.0,19.9,20.24,19.89,20.18,229818.0
2021-01-12 13:30:00,20.17,20.33,20.16,20.27,87402.0,20.17,20.33,20.16,20.27,87402.0
2021-01-12 14:00:00,20.26,20.31,20.12,20.18,79706.0,20.26,20.31,20.12,20.18,79706.0
2021-01-12 14:30:00,20.17,20.2,20.09,20.15,33485.0,20.17,20.2,20.09,20.15,33485.0
2021-01-12 15:00:00,20.14,20.2,20.1,20.19,53370.0,20.14,20.2,20.1,20.19,53370.0
2021-01-12 15:30:00,20.19,20.22,20.11,20.18,115376.0,20.19,20.22,20.11,20.18,115376.0
2021-01-13 09:30:00,20.17,20.35,20.13,20.33,73764.0,20.17,20.35,20.13,20.33,73764.0
2021-01-13 10:00:00,20.3,20.37,20.23,20.32,80924.0,20.3,20.37,20.23,20.32,80924.0
2021-01-13 10:30:00,20.33,20.47,20.29,20.32,51554.0,20.33,20.47,20.29,20.32,51554.0
2021-01-13 11:00:00,20.31,20.35,20.13,20.13,60373.0,20.31,20.35,20.13,20.13,60373.0
2021-01-13 11:30:00,20.1,20.11,19.91,20.05,24050.0,20.1,20.11,19.91,20.05,24050.0
2021-01-13 12:00:00,20.04,20.1,19.93,19.95,30492.0,20.04,20.1,19.93,19.95,30492.0
2021-01-13 12:30:00,19.95,20.08,19.95,20.06,33558.0,19.95,20.08,19.95,20.06,33558.0
2021-01-13 13:00:00,20.06,20.11,20.0,20.11,16416.0,20.06,20.11,20.0,20.11,16416.0
2021-01-13 13:30:00,20.11,20.11,20.02,20.03,23394.0,20.11,20.11,20.02,20.03,23394.0
2021-01-13 14:00:00,20.03,20.07,20.0,20.07,21984.0,20.03,20.07,20.0,20.07,21984.0
2021-01-13 14:30:00,20.06,20.1,20.04,20.05,31335.0,20.06,20.1,20.04,20.05,31335.0
2021-01-13 15:00:00,20.05,20.05,19.85,19.86,43285.0,20.05,20.05,19.85,19.86,43285.0
2021-01-13 15:30:00,19.85,19.9,19.82,19.88,94849.0,19.85,19.9,19.82,19.88,94849.0
2021-01-14 09:30:00,20.15,20.38,20.05,20.31,57780.0,20.15,20.38,20.05,20.31,57780.0
2021-01-14 10:00:00,20.31,20.36,20.12,20.15,38746.0,20.31,20.36,20.12,20.15,38746.0
2021-01-14 10:30:00,20.15,20.37,20.15,20.36,42062.0,20.15,20.37,20.15,20.36,42062.0
2021-01-14 11:00:00,20.37,20.4,20.32,20.39,27941.0,20.37,20.4,20.32,20.39,27941.0
2021-01-14 11:30:00,20.4,20.47,20.36,20.45,25597.0,20.4,20.47,20.36,20.45,25597.0
2021-01-14 12:00:00,20.45,20.48,20.38,20.39,33189.0,20.45,20.48,20.38,20.39,33189.0
2021-01-14 12:30:00,20.39,20.41,20.3,20.38,34141.0,20.39,20.41,20.3,20.38,34141.0
2021-01-14 13:00:00,20.37,20.38,20.33,20.34,17484.0,20.37,20.38,20.33,20.34,17484.0
2021-01-14 13:30:00,20.34,20.39,20.32,20.36,15711.0,20.34,20.39,20.32,20.36,15711.0
2021-01-14 14:00:00,20.35,20.4,20.35,20.37,14098.0,20.35,20.4,20.35,20.37,14098.0
2021-01-14 14:30:00,20.36,20.39,20.31,20.32,28211.0,20.36,20.39,20.31,20.32,28211.0
2021-01-14 15:00:00,20.32,20.34,20.25,20.3,63416.0,20.32,20.34,20.25,20.3,63416.0
2021-01-14 15:30:00,20.29,20.33,20.21,20.26,105708.0,20.29,20.33,20.21,20.26,105708.0
2021-01-15 09:30:00,20.14,20.14,19.82,19.95,92897.0,20.14,20.14,19.82,19.95,92897.0
2021-01-15 10:00:00,19.92,20.0,19.67,19.75,82973.0,19.92,20.0,19.67,19.75,82973.0
2021-01-15 10:30:00,19.74,20.05,19.73,19.95,44664.0,19.74,20.05,19.73,19.95,44664.0
2021-01-15 11:00:00,19.94,19.97,19.85,19.97,35458.0,19.94,19.97,19.85,19.97,35458.0
2021-01-15 11:30:00,19.96,20.03,19.93,20.01,20381.0,19.96,20.03,19.93,20.01,20381.0
2021-01-15 12:00:00,20.01,20.06,19.97,20.0,19354.0,20.01,20.06,19.97,20.0,19354.0
2021-01-15 12:30:00,19.99,20.15,19.98,20.13,19516.0,19.99,20.15,19.98,20.13,19516.0
2021-01-15 13:00:00,20.13,20.2,20.12,20.17,19922.0,20.13,20.2,20.12,20.17,19922.0
2021-01-15 13:30:00,20.18,20.27,20.16,20.27,29100.0,20.18,20.27,20.16,20.27,29100.0
2021-01-15 14:00:00,20.27,20.3,20.23,20.26,24355.0,20.27,20.3,20.23,20.26,24355.0
2021-01-15 14:30:00,20.27,20.31,20.24,20.29,26039.0,20.27,20.31,20.24,20.29,26039.0
2021-01-15 15:00:00,20.29,20.33,20.21,20.21,34802.0,20.29,20.33,20.21,20.21,34802.0
2021-01-15 15:30:00,20.22,20.22,20.09,20.14,83818.0,20.22,20.22,20.09,20.14,83818.0
2021-01-19 09:30:00,20.5,20.8,20.47,20.71,94023.0,20.5,20.8,20.47,20.71,94023.0
2021-01-19 10:00:00,20.72,20.89,20.66,20.89,48173.0,20.72,20.89,20.66,20.89,48173.0
2021-01-19 10:30:00,20.89,20.99,20.8,20.99,85335.0,20.89,20.99,20.8,20.99,85335.0
2021-01-19 11:00:00,20.97,21.06,20.91,21.02,66481.0,20.97,21.06,20.91,21.02,66481.0
2021-01-19 11:30:00,21.03,21.06,20.95,21.0,45234.0,21.03,21.06,20.95,21.0,45234.0
2021-01-19 12:00:00,20.99,21.01,20.94,21.0,23991.0,20.99,21.01,20.94,21.0,23991.0
2021-01-19 12:30:00,21.0,21.08,20.97,21.05,25217.0,21.0,21.08,20.97,21.05,25217.0
2021-01-19 13:00:00,21.05,21.05,20.95,20.99,41147.0,21.05,21.05,20.95,20.99,41147.0
2021-01-19 13:30:00,20.99,21.01,20.96,20.99,24178.0,20.99,21.01,20.96,20.99,24178.0
2021-01-19 14:00:00,20.98,21.05,20.94,21.0,25519.0,20.98,21.05,20.94,21.0,25519.0
2021-01-19 14:30:00,21.0,21.04,20.97,21.03,30642.0,21.0,21.04,20.97,21.03,30642.0
2021-01-19 15:00:00,21.02,21.1,21.02,21.09,46191.0,21.02,21.1,21.02,21.09,46191.0
2021-01-19 15:30:00,21.08,21.1,21.02,21.1,189794.0,21.08,21.1,21.02,21.1,189794.0
2021-01-20 09:30:00,21.39,21.39,20.75,20.82,76058.0,21.39,21.39,20.75,20.82,76058.0
2021-01-20 10:00:00,20.84,20.95,20.76,20.92,47497.0,20.84,20.95,20.76,20.92,47497.0
2021-01-20 10:30:00,20.94,21.0,20.86,20.88,39289.0,20.94,21.0,20.86,20.88,39289.0
2021-01-20 11:00:00,20.87,20.87,20.63,20.68,30572.0,20.87,20.87,20.63,20.68,30572.0
2021-01-20 11:30:00,20.66,20.69,20.57,20.6,31897.0,20.66,20.69,20.57,20.6,31897.0
2021-01-20 12:00:00,20.62,20.65,20.53,20.53,22244.0,20.62,20.65,20.53,20.53,22244.0
2021-01-20 12:30:00,20.54,20.65,20.5,20.62,40042.0,20.54,20.65,20.5,20.62,40042.0
2021-01-20 13:00:00,20.63,20.69,20.6,20.6,33252.0,20.63,20.69,20.6,20.6,33252.0
2021-01-20 13:30:00,20.61,20.65,20.54,20.57,21714.0,20.61,20.65,20.54,20.57,21714.0
2021-01-20 14:00:00,20.58,20.58,20.37,20.38,60650.0,20.58,20.58,20.37,20.38,60650.0
2021-01-20 14:30:00,20.38,20.41,20.36,20.39,21283.0,20.38,20.41,20.36,20.39,21283.0
2021-01-20 15:00:00,20.39,20.49,20.38,20.48,49768.0,20.39,20.49,20.38,20.48,49768.0
2021-01-20 15:30:00,20.48,20.56,20.47,20.47,142240.0,20.48,20.56,20.47,20.47,142240.0
2021-01-21 09:30:00,19.76,20.64,19.76,20.51,95599.0,19.76,20.64,19.76,20.51,95599.0
2021-01-21 10:00:00,20.48,20.71,20.46,20.55,34524.0,20.48,20.71,20.46,20.55,34524.0
2021-01-21 10:30:00,20.56,20.58,20.46,20.55,17961.0,20.56,20.58,20.46,20.55,17961.0
2021-01-21 11:00:00,20.51,20.52,20.33,20.43,19454.0,20.51,20.52,20.33,20.43,19454.0
2021-01-21 11:30:00,20.45,20.47,20.35,20.46,16106.0,20.45,20.47,20.35,20.46,16106.0
2021-01-21 12:00:00,20.45,20.47,20.39,20.47,21954.0,20.45,20.47,20.39,20.47,21954.0
2021-01-21 12:30:00,20.46,20.51,20.44,20.45,20664.0,20.46,20.51,20.44,20.45,20664.0
2021-01-21 13:00:00,20.46,20.52,20.45,20.49,11891.0,20.46,20.52,20.45,20.49,11891.0
2021-01-21 13:30:00,20.49,20.5,20.45,20.46,10393.0,20.49,20.5,20.45,20.46,10393.0
2021-01-21 14:00:00,20.45,20.56,20.44,20.5,17820.0,20.45,20.56,20.44,20.5,17820.0
2021-01-21 14:30:00,20.51,20.56,20.5,20.56,20684.0,20.51,20.56,20.5,20.56,20684.0
2021-01-21 15:00:00,20.57,20.59,20.53,20.58,24166.0,20.57,20.59,20.53,20.58,24166.0
2021-01-21 15:30:00,20.58,20.74,20.57,20.63,86022.0,20.58,20.74,20.57,20.63,86022.0
2021-01-22 09:30:00,20.39,20.5,20.25,20.47,35008.0,20.39,20.5,20.25,20.47,35008.0
2021-01-22 10:00:00,20.46,20.52,20.38,20.38,27403.0,20.46,20.52,20.38,20.38,27403.0
2021-01-22 10:30:00,20.38,20.45,20.29,20.38,27898.0,20.38,20.45,20.29,20.38,27898.0
2021-01-22 11:00:00,20.38,20.41,20.29,20.33,12401.0,20.38,20.41,20.29,20.33,12401.0
2021-01-22 11:30:00,20.32,20.38,20.31,20.38,14291.0,20.32,20.38,20.31,20.38,14291.0
2021-01-22 12:00:00,20.4,20.42,20.37,20.37,9542.0,20.4,20.42,20.37,20.37,9542.0
2021-01-22 12:30:00,20.37,20.37,20.33,20.35,16583.0,20.37,20.37,20.33,20.35,16583.0
2021-01-22 13:00:00,20.36,20.37,20.32,20.35,20771.0,20.36,20.37,20.32,20.35,20771.0
2021-01-22 13:30:00,20.35,20.38,20.3,20.33,17997.0,20.35,20.38,20.3,20.33,17997.0
2021-01-22 14:00:00,20.34,20.35,20.3,20.34,18391.0,20.34,20.35,20.3,20.34,18391.0
2021-01-22 14:30:00,20.34,20.54,20.34,20.54,19651.0,20.34,20.54,20.34,20.54,19651.0
2021-01-22 15:00:00,20.54,20.57,20.49,20.57,25389.0,20.54,20.57,20.49,20.57,25389.0
2021-01-22 15:30:00,20.56,20.67,20.53,20.64,87471.0,20.56,20.67,20.53,20.64,87471.0
2021-01-25 09:30:00,20.95,21.0,20.8,20.8,34735.0,20.95,21.0,20.8,20.8,34735.0
2021-01-25 10:00:00,20.78,20.88,20.75,20.88,16036.0,20.78,20.88,20.75,20.88,16036.0
2021-01-25 10:30:00,20.89,20.93,20.52,20.55,18568.0,20.89,20.93,20.52,20.55,18568.0
2021-01-25 11:00:00,20.53,20.53,20.31,20.35,28109.0,20.53,20.53,20.31,20.35,28109.0
2021-01-25 11:30:00,20.4,20.48,20.27,20.42,38097.0,20.4,20.48,20.27,20.42,38097.0
2021-01-25 12:00:00,20.43,20.43,20.13,20.17,16518.0,20.43,20.43,20.13,20.17,16518.0
2021-01-25 12:30:00,20.17,20.25,20.15,20.2,33377.0,20.17,20.25,20.15,20.2,33377.0
2021-01-25 13:00:00,20.21,20.33,20.15,20.31,29423.0,20.21,20.33,20.15,20.31,29423.0
2021-01-25 13:30:00,20.32,20.38,20.32,20.37,19836.0,20.32,20.38,20.32,20.37,19836.0
2021-01-25 14:00:00,20.36,20.37,20.31,20.34,32472.0,20.36,20.37,20.31,20.34,32472.0
2021-01-25 14:30:00,20.36,20.41,20.35,20.41,22229.0,20.36,20.41,20.35,20.41,22229.0
2021-01-25 15:00:00,20.4,20.51,20.4,20.46,60675.0,20.4,20.51,20.4,20.46,60675.0
2021-01-25 15:30:00,20.48,20.62,20.47,20.62,73813.0,20.48,20.62,20.47,20.62,73813.0
2021-01-26 09:30:00,20.52,20.63,20.3,20.4,25123.0,20.52,20.63,20.3,20.4,25123.0
2021-01-26 10:00:00,20.39,20.45,20.34,20.36,18450.0,20.39,20.45,20.34,20.36,18450.0
2021-01-26 10:30:00,20.39,20.39,20.29,20.34,5805.0,20.39,20.39,20.29,20.34,5805.0
2021-01-26 11:00:00,20.34,20.39,20.31,20.31,11904.0,20.34,20.39,20.31,20.31,11904.0
2021-01-26 11:30:00,20.3,20.35,20.24,20.24,27312.0,20.3,20.35,20.24,20.24,27312.0
2021-01-26 12:00:00,20.23,20.3,20.18,20.25,24811.0,20.23,20.3,20.18,20.25,24811.0
2021-01-26 12:30:00,20.28,20.28,20.2,20.26,10994.0,20.28,20.28,20.2,20.26,10994.0
2021-01-26 13:00:00,20.24,20.31,20.2,20.28,16263.0,20.24,20.31,20.2,20.28,16263.0
2021-01-26 13:30:00,20.28,20.29,20.2,20.22,12981.0,20.28,20.29,20.2,20.22,12981.0
2021-01-26 14:00:00,20.21,20.24,20.19,20.19,10634.0,20.21,20.24,20.19,20.19,10634.0
2021-01-26 14:30:00,20.18,20.25,20.16,20.25,17555.0,20.18,20.25,20.16,20.25,17555.0
2021-01-26 15:00:00,20.23,20.31,20.22,20.26,38090.0,20.23,20.31,20.22,20.26,38090.0
2021-01-26 15:30:00,20.26,20.26,20.09,20.14,68425.0,20.26,20.26,20.09,20.14,68425.0
2021-01-27 09:30:00,19.69,19.7,19.12,19.65,70388.0,19.69,19.7,19.12,19.65,70388.0
2021-01-27 10:00:00,19.64,19.71,19.48,19.59,37868.0,19.64,19.71,19.48,19.59,37868.0
2021-01-27 10:30:00,19.59,19.64,19.48,19.49,32273.0,19.59,19.64,19.48,19.49,32273.0
2021-01-27 11:00:00,19.5,19.63,19.46,19.49,55804.0,19.5,19.63,19.46,19.49,55804.0
2021-01-27 11:30:00,19.5,19.54,19.46,19.5,30324.0,19.5,19.54,19.46,19.5,30324.0
2021-01-27 12:00:00,19.51,19.67,19.48,19.66,14696.0,19.51,19.67,19.48,19.66,14696.0
2021-01-27 12:30:00,19.64,19.87,19.59,19.84,68243.0,19.64,19.87,19.59,19.84,68243.0
2021-01-27 13:00:00,19.84,19.89,19.74,19.82,24344.0,19.84,19.89,19.74,19.82,24344.0
2021-01-27 13:30:00,19.82,19.84,19.66,19.66,20632.0,19.82,19.84,19.66,19.66,20632.0
2021-01-27 14:00:00,19.64,19.68,19.48,19.51,24002.0,19.64,19.68,19.48,19.51,24002.0
2021-01-27 14:30:00,19.49,19.54,19.44,19.44,47774.0,19.49,19.54,19.44,19.44,47774.0
2021-01-27 15:00:00,19.43,19.5,19.21,19.28,47057.0,19.43,19.5,19.21,19.28,47057.0
2021-01-27 15:30:00,19.27,19.49,19.24,19.33,101284.0,19.27,19.49,19.24,19.33,101284.0
2021-01-28 09:30:00,19.64,19.66,19.33,19.38,21939.0,19.64,19.66,19.33,19.38,21939.0
2021-01-28 10:00:00,19.37,19.43,19.17,19.2,47743.0,19.37,19.43,19.17,19.2,47743.0
2021-01-28 10:30:00,19.2,19.32,19.14,19.26,62562.0,19.2,19.32,19.14,19.26,62562.0
2021-01-28 11:00:00,19.26,19.32,19.21,19.22,57153.0,19.26,19.32,19.21,19.22,57153.0
2021-01-28 11:30:00,19.22,19.4,19.2,19.36,36809.0,19.22,19.4,19.2,19.36,36809.0
2021-01-28 12:00:00,19.35,19.36,19.23,19.28,42123.0,19.35,19.36,19.23,19.28,42123.0
2021-01-28 12:30:00,19.28,19.37,19.27,19.3,27255.0,19.28,19.37,19.27,19.3,27255.0
2021-01-28 13:00:00,19.3,19.38,19.26,19.34,19682.0,19.3,19.38,19.26,19.34,19682.0
2021-01-28 13:30:00,19.34,19.38,19.3,19.33,23407.0,19.34,19.38,19.3,19.33,23407.0
2021-01-28 14:00:00,19.33,19.38,19.3,19.33,31946.0,19.33,19.38,19.3,19.33,31946.0
2021-01-28 14:30:00,19.33,19.38,19.32,19.37,47488.0,19.33,19.38,19.32,19.37,47488.0
2021-01-28 15:00:00,19.36,19.37,19.31,19.33,37038.0,19.36,19.37,19.31,19.33,37038.0
2021-01-28 15:30:00,19.33,19.37,19.32,19.34,161711.0,19.33,19.37,19.32,19.34,161711.0
2021-01-29 09:30:00,19.33,19.53,19.22,19.41,49486.0,19.33,19.53,19.22,19.41,49486.0
2021-01-29 10:00:00,19.43,19.6,19.43,19.5,27643.0,19.43,19.6,19.43,19.5,27643.0
2021-01-29 10:30:00,19.5,19.52,19.35,19.5,62337.0,19.5,19.52,19.35,19.5,62337.0
2021-01-29 11:00:00,19.5,19.5,19.39,19.41,45006.0,19.5,19.5,19.39,19.41,45006.0
2021-01-29 11:30:00,19.42,19.46,19.34,19.46,34885.0,19.42,19.46,19.34,19.46,34885.0
2021-01-29 12:00:00,19.46,19.48,19.37,19.38,37010.0,19.46,19.48,19.37,19.38,37010.0
2021-01-29 12:30:00,19.37,19.38,19.18,19.19,20783.0,19.37,19.38,19.18,19.19,20783.0
2021-01-29 13:00:00,19.16,19.32,19.16,19.32,30823.0,19.16,19.32,19.16,19.32,30823.0
2021-01-29 13:30:00,19.32,19.32,19.15,19.16,105820.0,19.32,19.32,19.15,19.16,105820.0
2021-01-29 14:00:00,19.16,19.22,19.14,19.15,34530.0,19.16,19.22,19.14,19.15,34530.0
2021-01-29 14:30:00,19.15,19.19,19.12,19.16,40482.0,19.15,19.19,19.12,19.16,40482.0
2021-01-29 15:00:00,19.16,19.32,19.16,19.26,34858.0,19.16,19.32,19.16,19.26,34858.0
2021-01-29 15:30:00,19.25,19.3,18.98,18.99,168243.0,19.25,19.3,18.98,18.99,168243.0
2021-02-01 09:30:00,19.18,19.44,19.15,19.21,52409.0,19.18,19.44,19.15,19.21,52409.0
2021-02-01 10:00:00,19.21,19.21,19.11,19.17,23412.0,19.21,19.21,19.11,19.17,23412.0
2021-02-01 10:30:00,19.19,19.3,19.1,19.1,48261.0,19.19,19.3,19.1,19.1,48261.0
2021-02-01 11:00:00,19.1,19.26,19.04,19.26,74963.0,19.1,19.26,19.04,19.26,74963.0
2021-02-01 11:30:00,19.25,19.35,19.23,19.32,13115.0,19.25,19.35,19.23,19.32,13115.0
2021-02-01 12:00:00,19.32,19.39,19.31,19.32,26372.0,19.32,19.39,19.31,19.32,26372.0
2021-02-01 12:30:00,19.34,19.5,19.31,19.49,24526.0,19.34,19.5,19.31,19.49,24526.0
2021-02-01 13:00:00,19.49,19.65,19.49,19.61,101852.0,19.49,19.65,19.49,19.61,101852.0
2021-02-01 13:30:00,19.62,19.68,19.62,19.63,21622.0,19.62,19.68,19.62,19.63,21622.0
2021-02-01 14:00:00,19.64,19.85,19.63,19.82,38157.0,19.64,19.85,19.63,19.82,38157.0
2021-02-01 14:30:00,19.81,19.84,19.66,19.72,82017.0,19.81,19.84,19.66,19.72,82017.0
2021-02-01 15:00:00,19.72,19.74,19.59,19.64,121163.0,19.72,19.74,19.59,19.64,121163.0
2021-02-01 15:30:00,19.63,19.67,19.51,19.51,320943.0,19.63,19.67,19.51,19.51,320943.0
2021-02-02 09:30:00,18.31,19.28,18.31,19.23,290915.0,18.31,19.28,18.31,19.23,290915.0
2021-02-02 10:00:00,19.23,19.7,19.16,19.57,230874.0,19.23,19.7,19.16,19.57,230874.0
2021-02-02 10:30:00,19.57,19.74,19.54,19.68,122335.0,19.57,19.74,19.54,19.68,122335.0
2021-02-02 11:00:00,19.68,19.78,19.49,19.72,101668.0,19.68,19.78,19.49,19.72,101668.0
2021-02-02 11:30:00,19.72,19.92,19.7,19.73,81753.0,19.72,19.92,19.7,19.73,81753.0
2021-02-02 12:00:00,19.73,19.85,19.55,19.55,59633.0,19.73,19.85,19.55,19.55,59633.0
2021-02-02 12:30:00,19.55,19.61,19.48,19.6,44761.0,19.55,19.61,19.48,19.6,44761.0
2021-02-02 13:00:00,19.6,19.75,19.59,19.66,97288.0,19.6,19.75,19.59,19.66,97288.0
2021-02-02 13:30:00,19.65,19.65,19.49,19.57,40833.0,19.65,19.65,19.49,19.57,40833.0
2021-02-02 14:00:00,19.57,19.58,19.49,19.52,35669.0,19.57,19.58,19.49,19.52,35669.0
2021-02-02 14:30:00,19.52,19.65,19.5,19.65,59784.0,19.52,19.65,19.5,19.65,59784.0
2021-02-02 15:00:00,19.66,19.66,19.49,19.5,61975.0,19.66,19.66,19.49,19.5,61975.0
2021-02-02 15:30:00,19.52,19.58,19.46,19.47,225204.0,19.52,19.58,19.46,19.47,225204.0
2021-02-03 09:30:00,19.5,19.56,19.27,19.35,145039.0,19.5,19.56,19.27,19.35,145039.0
2021-02-03 10:00:00,19.35,19.36,19.04,19.11,132575.0,19.35,19.36,19.04,19.11,132575.0
2021-02-03 10:30:00,19.1,19.22,19.07,19.08,59288.0,19.1,19.22,19.07,19.08,59288.0
2021-02-03 11:00:00,19.08,19.13,19.04,19.04,53380.0,19.08,19.13,19.04,19.04,53380.0
2021-02-03 11:30:00,19.04,19.19,19.01,19.17,90835.0,19.04,19.19,19.01,19.17,90835.0
2021-02-03 12:00:00,19.19,19.21,19.15,19.2,77155.0,19.19,19.21,19.15,19.2,77155.0
2021-02-03 12:30:00,19.2,19.42,19.19,19.38,72335.0,19.2,19.42,19.19,19.38,72335.0
2021-02-03 13:00:00,19.38,19.46,19.28,19.33,99053.0,19.38,19.46,19.28,19.33,99053.0
2021-02-03 13:30:00,19.33,19.47,19.33,19.46,43769.0,19.33,19.47,19.33,19.46,43769.0
2021-02-03 14:00:00,19.46,19.47,19.42,19.43,59775.0,19.46,19.47,19.42,19.43,59775.0
2021-02-03 14:30:00,19.44,19.52,19.37,19.39,44635.0,19.44,19.52,19.37,19.39,44635.0
2021-02-03 15:00:00,19.38,19.38,19.32,19.33,42656.0,19.38,19.38,19.32,19.33,42656.0
2021-02-03 15:30:00,19.34,19.34,19.2,19.21,104258.0,19.34,19.34,19.2,19.21,104258.0
2021-02-04 09:30:00,19.22,19.24,19.11,19.12,73526.0,19.22,19.24,19.11,19.12,73526.0
2021-02-04 10:00:00,19.11,19.12,19.01,19.01,51328.0,19.11,19.12,19.01,19.01,51328.0
2021-02-04 10:30:00,19.01,19.12,18.98,19.12,43921.0,19.01,19.12,18.98,19.12,43921.0
2021-02-04 11:00:00,19.12,19.21,19.09,19.19,31726.0,19.12,19.21,19.09,19.19,31726.0
2021-02-04 11:30:00,19.19,19.25,19.17,19.21,36132.0,19.19,19.25,19.17,19.21,36132.0
2021-02-04 12:00:00,19.21,19.23,19.14,19.18,41912.0,19.21,19.23,19.14,19.18,41912.0
2021-02-04 12:30:00,19.18,19.29,19.16,19.29,29097.0,19.18,19.29,19.16,19.29,29097.0
2021-02-04 13:00:00,19.29,19.38,19.28,19.34,41886.0,19.29,19.38,19.28,19.34,41886.0
2021-02-04 13:30:00,19.34,19.37,19.32,19.32,72083.0,19.34,19.37,19.32,19.32,72083.0
2021-02-04 14:00:00,19.31,19.33,19.3,19.3,33238.0,19.31,19.33,19.3,19.3,33238.0
2021-02-04 14:30:00,19.31,19.31,19.24,19.31,70286.0,19.31,19.31,19.24,19.31,70286.0
2021-02-04 15:00:00,19.31,19.36,19.27,19.28,66516.0,19.31,19.36,19.27,19.28,66516.0
2021-02-04 15:30:00,19.27,19.29,19.17,19.27,221865.0,19.27,19.29,19.17,19.27,221865.0
2021-02-05 09:30:00,19.38,19.46,19.08,19.1,43400.0,19.38,19.46,19.08,19.1,43400.0
2021-02-05 10:00:00,19.1,19.16,19.02,19.13,59433.0,19.1,19.16,19.02,19.13,59433.0
2021-02-05 10:30:00,19.13,19.22,19.11,19.19,24066.0,19.13,19.22,19.11,19.19,24066.0
2021-02-05 11:00:00,19.19,19.2,19.15,19.19,23199.0,19.19,19.2,19.15,19.19,23199.0
2021-02-05 11:30:00,19.19,19.25,19.19,19.21,40311.0,19.19,19.25,19.19,19.21,40311.0
2021-02-05 12:00:00,19.2,19.29,19.19,19.27,21802.0,19.2,19.29,19.19,19.27,21802.0
2021-02-05 12:30:00,19.27,19.32,19.24,19.32,26107.0,19.27,19.32,19.24,19.32,26107.0
2021-02-05 13:00:00,19.32,19.54,19.32,19.51,54468.0,19.32,19.54,19.32,19.51,54468.0
2021-02-05 13:30:00,19.52,19.52,19.4,19.43,26445.0,19.52,19.52,19.4,19.43,26445.0
2021-02-05 14:00:00,19.42,19.48,19.4,19.48,23546.0,19.42,19.48,19.4,19.48,23546.0
2021-02-05 14:30:00,19.47,19.51,19.46,19.51,20088.0,19.47,19.51,19.46,19.51,20088.0
2021-02-05 15:00:00,19.51,19.58,19.49,19.57,41365.0,19.51,19.58,19.49,19.57,41365.0
2021-02-05 15:30:00,19.57,19.6,19.52,19.56,129662.0,19.57,19.6,19.52,19.56,129662.0
2021-02-08 09:30:00,19.96,20.08,19.67,20.01,50110.0,19.96,20.08,19.67,20.01,50110.0
2021-02-08 10:00:00,19.99,20.02,19.78,19.79,30493.0,19.99,20.02,19.78,19.79,30493.0
2021-02-08 10:30:00,19.82,19.87,19.72,19.81,17721.0,19.82,19.87,19.72,19.81,17721.0
2021-02-08 11:00:00,19.83,19.91,19.77,19.8,23735.0,19.83,19.91,19.77,19.8,23735.0
2021-02-08 11:30:00,19.8,19.8,19.72,19.76,15399.0,19.8,19.8,19.72,19.76,15399.0
2021-02-08 12:00:00,19.76,19.85,19.72,19.83,12933.0,19.76,19.85,19.72,19.83,12933.0
2021-02-08 12:30:00,19.83,19.88,19.83,19.87,37901.0,19.83,19.88,19.83,19.87,37901.0
2021-02-08 13:00:00,19.85,19.96,19.84,19.92,21123.0,19.85,19.96,19.84,19.92,21123.0
2021-02-08 13:30:00,19.92,19.96,19.91,19.95,11751.0,19.92,19.96,19.91,19.95,11751.0
2021-02-08 14:00:00,19.96,20.03,19.93,20.01,26411.0,19.96,20.03,19.93,20.01,26411.0
2021-02-08 14:30:00,20.01,20.01,19.96,19.99,18294.0,20.01,20.01,19.96,19.99,18294.0
2021-02-08 15:00:00,19.99,20.03,19.95,20.02,33929.0,19.99,20.03,19.95,20.02,33929.0
2021-02-08 15:30:00,20.02,20.12,20.02,20.12,81739.0,20.02,20.12,20.02,20.12,81739.0
2021-02-09 09:30:00,20.17,20.33,20.05,20.09,39377.0,20.17,20.33,20.05,20.09,39377.0
2021-02-09 10:00:00,20.1,20.3,20.1,20.29,13571.0,20.1,20.3,20.1,20.29,13571.0
2021-02-09 10:30:00,20.28,20.28,20.17,20.19,20555.0,20.28,20.28,20.17,20.19,20555.0
2021-02-09 11:00:00,20.2,20.23,20.18,20.21,27315.0,20.2,20.23,20.18,20.21,27315.0
2021-02-09 11:30:00,20.22,20.32,20.22,20.27,5774.0,20.22,20.32,20.22,20.27,5774.0
2021-02-09 12:00:00,20.28,20.31,20.25,20.26,17170.0,20.28,20.31,20.25,20.26,17170.0
2021-02-09 12:30:00,20.27,20.28,20.23,20.27,14460.0,20.27,20.28,20.23,20.27,14460.0
2021-02-09 13:00:00,20.27,20.27,20.18,20.2,23992.0,20.27,20.27,20.18,20.2,23992.0
2021-02-09 13:30:00,20.18,20.2,20.17,20.2,10125.0,20.18,20.2,20.17,20.2,10125.0
2021-02-09 14:00:00,20.2,20.3,20.2,20.29,26067.0,20.2,20.3,20.2,20.29,26067.0
2021-02-09 14:30:00,20.28,20.3,20.22,20.25,23750.0,20.28,20.3,20.22,20.25,23750.0
2021-02-09 15:00:00,20.23,20.29,20.23,20.26,21564.0,20.23,20.29,20.23,20.26,21564.0
2021-02-09 15:30:00,20.25,20.31,20.16,20.23,68577.0,20.25,20.31,20.16,20.23,68577.0
2021-02-10 09:30:00,20.33,20.49,20.3,20.3,34794.0,20.33,20.49,20.3,20.3,34794.0
2021-02-10 10:00:00,20.31,20.31,20.12,20.18,39562.0,20.31,20.31,20.12,20.18,39562.0
2021-02-10 10:30:00,20.17,20.23,20.07,20.23,38732.0,20.17,20.23,20.07,20.23,38732.0
2021-02-10 11:00:00,20.23,20.28,20.16,20.18,13553.0,20.23,20.28,20.16,20.18,13553.0
2021-02-10 11:30:00,20.2,20.25,20.18,20.22,11692.0,20.2,20.25,20.18,20.22,11692.0
2021-02-10 12:00:00,20.21,20.22,20.07,20.17,22768.0,20.21,20.22,20.07,20.17,22768.0
2021-02-10 12:30:00,20.15,20.24,20.15,20.19,19694.0,20.15,20.24,20.15,20.19,19694.0
2021-02-10 13:00:00,20.2,20.24,20.16,20.18,9415.0,20.2,20.24,20.16,20.18,9415.0
2021-02-10 13:30:00,20.2,20.2,20.09,20.1,22836.0,20.2,20.2,20.09,20.1,22836.0
2021-02-10 14:00:00,20.1,20.12,20.05,20.11,22684.0,20.1,20.12,20.05,20.11,22684.0
2021-02-10 14:30:00,20.11,20.17,20.1,20.17,20349.0,20.11,20.17,20.1,20.17,20349.0
2021-02-10 15:00:00,20.16,20.17,20.05,20.05,37574.0,20.16,20.17,20.05,20.05,37574.0
2021-02-10 15:30:00,20.05,20.09,20.0,20.09,165930.0,20.05,20.09,20.0,20.09,165930.0
2021-02-11 09:30:00,20.32,20.81,20.32,20.54,132906.0,20.32,20.81,20.32,20.54,132906.0
2021-02-11 10:00:00,20.53,20.83,20.5,20.82,78541.0,20.53,20.83,20.5,20.82,78541.0
2021-02-11 10:30:00,20.81,20.86,20.71,20.8,87553.0,20.81,20.86,20.71,20.8,87553.0
2021-02-11 11:00:00,20.79,20.82,20.72,20.78,63407.0,20.79,20.82,20.72,20.78,63407.0
2021-02-11 11:30:00,20.78,20.79,20.67,20.69,36204.0,20.78,20.79,20.67,20.69,36204.0
2021-02-11 12:00:00,20.69,20.71,20.44,20.44,44720.0,20.69,20.71,20.44,20.44,44720.0
2021-02-11 12:30:00,20.44,20.65,20.42,20.65,38285.0,20.44,20.65,20.42,20.65,38285.0
2021-02-11 13:00:00,20.63,20.74,20.55,20.71,21845.0,20.63,20.74,20.55,20.71,21845.0
2021-02-11 13:30:00,20.71,20.8,20.71,20.79,29047.0,20.71,20.8,20.71,20.79,29047.0
2021-02-11 14:00:00,20.78,20.81,20.75,20.8,28179.0,20.78,20.81,20.75,20.8,28179.0
2021-02-11 14:30:00,20.8,20.92,20.8,20.92,25239.0,20.8,20.92,20.8,20.92,25239.0
2021-02-11 15:00:00,20.93,20.98,20.91,20.96,43745.0,20.93,20.98,20.91,20.96,43745.0
2021-02-11 15:30:00,20.96,21.08,20.94,21.06,280614.0,20.96,21.08,20.94,21.06,280614.0
2021-02-12 09:30:00,21.04,21.47,21.0,21.12,90771.0,21.04,21.47,21.0,21.12,90771.0
2021-02-12 10:00:00,21.15,21.56,21.12,21.45,141212.0,21.15,21.56,21.12,21.45,141212.0
2021-02-12 10:30:00,21.42,21.73,21.42,21.73,132905.0,21.42,21.73,21.42,21.73,132905.0
2021-02-12 11:00:00,21.73,21.79,21.6,21.76,40193.0,21.73,21.79,21.6,21.76,40193.0
2021-02-12 11:30:00,21.73,21.85,21.71,21.8,55361.0,21.73,21.85,21.71,21.8,55361.0
2021-02-12 12:00:00,21.81,21.88,21.74,21.8,85546.0,21.81,21.88,21.74,21.8,85546.0
2021-02-12 12:30:00,21.78,21.79,21.56,21.66,32445.0,21.78,21.79,21.56,21.66,32445.0
2021-02-12 13:00:00,21.65,21.67,21.57,21.65,14654.0,21.65,21.67,21.57,21.65,14654.0
2021-02-12 13:30:00,21.66,21.69,21.53,21.57,14650.0,21.66,21.69,21.53,21.57,14650.0
2021-02-12 14:00:00,21.58,21.67,21.55,21.67,24843.0,21.58,21.67,21.55,21.67,24843.0
2021-02-12 14:30:00,21.65,21.73,21.62,21.66,27006.0,21.65,21.73,21.62,21.66,27006.0
2021-02-12 15:00:00,21.65,21.71,21.64,21.67,18704.0,21.65,21.71,21.64,21.67,18704.0
2021-02-12 15:30:00,21.67,21.78,21.63,21.77,125941.0,21.67,21.78,21.63,21.77,125941.0
2021-02-16 09:30:00,22.02,22.23,21.93,22.17,133209.0,22.02,22.23,21.93,22.17,133209.0
2021-02-16 10:00:00,22.17,22.18,21.91,21.99,41339.0,22.17,22.18,21.91,21.99,41339.0
2021-02-16 10:30:00,22.01,22.07,21.82,21.9,30506.0,22.01,22.07,21.82,21.9,30506.0
2021-02-16 11:00:00,21.9,21.91,21.67,21.69,20146.0,21.9,21.91,21.67,21.69,20146.0
2021-02-16 11:30:00,21.67,21.74,21.6,21.66,35632.0,21.67,21.74,21.6,21.66,35632.0
2021-02-16 12:00:00,21.64,21.67,21.52,21.66,10769.0,21.64,21.67,21.52,21.66,10769.0
2021-02-16 12:30:00,21.64,21.67,21.55,21.64,16846.0,21.64,21.67,21.55,21.64,16846.0
2021-02-16 13:00:00,21.63,21.73,21.63,21.68,9291.0,21.63,21.73,21.63,21.68,9291.0
2021-02-16 13:30:00,21.66,21.7,21.54,21.58,15260.0,21.66,21.7,21.54,21.58,15260.0
2021-02-16 14:00:00,21.57,21.67,21.56,21.66,12721.0,21.57,21.67,21.56,21.66,12721.0
2021-02-16 14:30:00,21.66,21.68,21.64,21.67,15502.0,21.66,21.68,21.64,21.67,15502.0
2021-02-16 15:00:00,21.69,21.73,21.67,21.73,13523.0,21.69,21.73,21.67,21.73,13523.0
2021-02-16 15:30:00,21.73,21.82,21.72,21.8,116017.0,21.73,21.82,21.72,21.8,116017.0
2021-02-17 09:30:00,21.7,21.9,21.42,21.8,64370.0,21.7,21.9,21.42,21.8,64370.0
2021-02-17 10:00:00,21.82,21.89,21.67,21.76,41925.0,21.82,21.89,21.67,21.76,41925.0
2021-02-17 10:30:00,21.73,21.81,21.65,21.74,89843.0,21.73,21.81,21.65,21.74,89843.0
2021-02-17 11:00:00,21.72,21.73,21.43,21.53,41907.0,21.72,21.73,21.43,21.53,41907.0
2021-02-17 11:30:00,21.55,21.55,21.37,21.49,26653.0,21.55,21.55,21.37,21.49,26653.0
2021-02-17 12:00:00,21.5,21.69,21.5,21.68,154481.0,21.5,21.69,21.5,21.68,154481.0
2021-02-17 12:30:00,21.71,21.76,21.63,21.71,20227.0,21.71,21.76,21.63,21.71,20227.0
2021-02-17 13:00:00,21.71,21.84,21.69,21.76,41830.0,21.71,21.84,21.69,21.76,41830.0
2021-02-17 13:30:00,21.77,21.77,21.65,21.71,14056.0,21.77,21.77,21.65,21.71,14056.0
2021-02-17 14:00:00,21.72,21.81,21.69,21.7,15875.0,21.72,21.81,21.69,21.7,15875.0
2021-02-17 14:30:00,21.7,21.76,21.69,21.75,28395.0,21.7,21.76,21.69,21.75,28395.0
2021-02-17 15:00:00,21.74,21.83,21.74,21.81,32941.0,21.74,21.83,21.74,21.81,32941.0
2021-02-17 15:30:00,21.81,21.9,21.81,21.89,104878.0,21.81,21.9,21.81,21.89,104878.0
2021-02-18 09:30:00,21.74,21.93,21.6,21.81,32558.0,21.74,21.93,21.6,21.81,32558.0
2021-02-18 10:00:00,21.81,21.89,21.71,21.77,60184.0,21.81,21.89,21.71,21.77,60184.0
2021-02-18 10:30:00,21.78,21.9,21.77,21.89,57382.0,21.78,21.9,21.77,21.89,57382.0
2021-02-18 11:00:00,21.9,21.96,21.85,21.91,79721.0,21.9,21.96,21.85,21.91,79721.0
2021-02-18 11:30:00,21.9,21.95,21.84,21.91,35265.0,21.9,21.95,21.84,21.91,35265.0
2021-02-18 12:00:00,21.91,21.95,21.81,21.94,27054.0,21.91,21.95,21.81,21.94,27054.0
2021-02-18 12:30:00,21.93,21.99,21.88,21.96,36530.0,21.93,21.99,21.88,21.96,36530.0
2021-02-18 13:00:00,21.96,22.03,21.85,22.03,35644.0,21.96,22.03,21.85,22.03,35644.0
2021-02-18 13:30:00,22.02,22.08,22.0,22.01,17926.0,22.02,22.08,22.0,22.01,17926.0
2021-02-18 14:00:00,22.02,22.05,21.92,21.97,26551.0,22.02,22.05,21.92,21.97,26551.0
2021-02-18 14:30:00,21.99,22.02,21.96,21.98,36562.0,21.99,22.02,21.96,21.98,36562.0
2021-02-18 15:00:00,21.97,22.04,21.94,21.95,48491.0,21.97,22.04,21.94,21.95,48491.0
2021-02-18 15:30:00,21.94,22.03,21.85,21.87,112457.0,21.94,22.03,21.85,21.87,112457.0
2021-02-19 09:30:00,22.12,22.15,21.93,21.98,83586.0,22.12,22.15,21.93,21.98,83586.0
2021-02-19 10:00:00,21.98,22.3,21.94,22.29,102413.0,21.98,22.3,21.94,22.29,102413.0
2021-02-19 10:30:00,22.29,22.29,22.08,22.14,56881.0,22.29,22.29,22.08,22.14,56881.0
2021-02-19 11:00:00,22.14,22.2,22.06,22.09,16672.0,22.14,22.2,22.06,22.09,16672.0
2021-02-19 11:30:00,22.09,22.11,22.02,22.04,30093.0,22.09,22.11,22.02,22.04,30093.0
2021-02-19 12:00:00,22.05,22.08,22.0,22.07,25818.0,22.05,22.08,22.0,22.07,25818.0
2021-02-19 12:30:00,22.05,22.09,22.0,22.03,11584.0,22.05,22.09,22.0,22.03,11584.0
2021-02-19 13:00:00,22.04,22.12,22.02,22.11,22858.0,22.04,22.12,22.02,22.11,22858.0
2021-02-19 13:30:00,22.12,22.2,22.04,22.2,18102.0,22.12,22.2,22.04,22.2,18102.0
2021-02-19 14:00:00,22.18,22.2,22.04,22.04,23557.0,22.18,22.2,22.04,22.04,23557.0
2021-02-19 14:30:00,22.09,22.12,22.06,22.11,14473.0,22.09,22.12,22.06,22.11,14473.0
2021-02-19 15:00:00,22.12,22.15,22.09,22.09,25312.0,22.12,22.15,22.09,22.09,25312.0
2021-02-19 15:30:00,22.1,22.15,22.02,22.05,75307.0,22.1,22.15,22.02,22.05,75307.0
2021-02-22 09:30:00,21.87,22.01,21.7,22.0,78262.0,21.87,22.01,21.7,22.0,78262.0
2021-02-22 10:00:00,22.01,22.1,21.95,21.96,46092.0,22.01,22.1,21.95,21.96,46092.0
2021-02-22 10:30:00,21.95,22.07,21.89,21.93,37040.0,21.95,22.07,21.89,21.93,37040.0
2021-02-22 11:00:00,21.95,22.03,21.92,21.98,27682.0,21.95,22.03,21.92,21.98,27682.0
2021-02-22 11:30:00,21.98,22.06,21.93,21.94,24284.0,21.98,22.06,21.93,21.94,24284.0
2021-02-22 12:00:00,21.95,22.01,21.92,22.01,29939.0,21.95,22.01,21.92,22.01,29939.0
2021-02-22 12:30:00,22.0,22.03,21.93,21.98,39552.0,22.0,22.03,21.93,21.98,39552.0
2021-02-22 13:00:00,21.98,21.99,21.92,21.95,23899.0,21.98,21.99,21.92,21.95,23899.0
2021-02-22 13:30:00,21.95,21.98,21.92,21.96,28853.0,21.95,21.98,21.92,21.96,28853.0
2021-02-22 14:00:00,21.96,21.97,21.88,21.89,35238.0,21.96,21.97,21.88,21.89,35238.0
2021-02-22 14:30:00,21.89,21.91,21.82,21.83,45114.0,21.89,21.91,21.82,21.83,45114.0
2021-02-22 15:00:00,21.8,21.8,21.61,21.61,44969.0,21.8,21.8,21.61,21.61,44969.0
2021-02-22 15:30:00,21.62,21.67,21.49,21.5,120997.0,21.62,21.67,21.49,21.5,120997.0
2021-02-23 09:30:00,21.19,21.28,20.79,21.03,197968.0,21.19,21.28,20.79,21.03,197968.0
2021-02-23 10:00:00,21.03,21.34,21.01,21.13,114538.0,21.03,21.34,21.01,21.13,114538.0
2021-02-23 10:30:00,21.13,21.29,20.89,21.12,40108.0,21.13,21.29,20.89,21.12,40108.0
2021-02-23 11:00:00,21.13,21.19,21.09,21.17,68258.0,21.13,21.19,21.09,21.17,68258.0
2021-02-23 11:30:00,21.15,21.28,21.13,21.16,62727.0,21.15,21.28,21.13,21.16,62727.0
2021-02-23 12:00:00,21.14,21.17,20.98,21.17,35217.0,21.14,21.17,20.98,21.17,35217.0
2021-02-23 12:30:00,21.17,21.22,21.0,21.03,64056.0,21.17,21.22,21.0,21.03,64056.0
2021-02-23 13:00:00,21.0,21.17,20.98,21.16,33923.0,21.0,21.17,20.98,21.16,33923.0
2021-02-23 13:30:00,21.15,21.26,21.13,21.21,40242.0,21.15,21.26,21.13,21.21,40242.0
2021-02-23 14:00:00,21.21,21.3,21.21,21.28,21499.0,21.21,21.3,21.21,21.28,21499.0
2021-02-23 14:30:00,21.29,21.34,21.2,21.34,26979.0,21.29,21.34,21.2,21.34,26979.0
2021-02-23 15:00:00,21.34,21.53,21.31,21.44,48135.0,21.34,21.53,21.31,21.44,48135.0
2021-02-23 15:30:00,21.45,21.46,21.26,21.33,75219.0,21.45,21.46,21.26,21.33,75219.0
2021-02-24 09:30:00,20.89,21.49,20.76,21.41,111632.0,20.89,21.49,20.76,21.41,111632.0
2021-02-24 10:00:00,21.38,21.41,21.18,21.38,28607.0,21.38,21.41,21.18,21.38,28607.0
2021-02-24 10:30:00,21.35,21.39,21.24,21.39,18750.0,21.35,21.39,21.24,21.39,18750.0
2021-02-24 11:00:00,21.41,21.55,21.36,21.46,31978.0,21.41,21.55,21.36,21.46,31978.0
2021-02-24 11:30:00,21.47,21.59,21.47,21.55,21555.0,21.47,21.59,21.47,21.55,21555.0
2021-02-24 12:00:00,21.55,21.67,21.53,21.67,27654.0,21.55,21.67,21.53,21.67,27654.0
2021-02-24 12:30:00,21.67,21.72,21.61,21.7,21863.0,21.67,21.72,21.61,21.7,21863.0
2021-02-24 13:00:00,21.68,21.73,21.64,21.72,21687.0,21.68,21.73,21.64,21.72,21687.0
2021-02-24 13:30:00,21.71,21.78,21.71,21.78,32226.0,21.71,21.78,21.71,21.78,32226.0
2021-02-24 14:00:00,21.77,21.78,21.7,21.74,25635.0,21.77,21.78,21.7,21.74,25635.0
2021-02-24 14:30:00,21.75,21.89,21.75,21.89,37790.0,21.75,21.89,21.75,21.89,37790.0
2021-02-24 15:00:00,21.89,21.96,21.85,21.95,33520.0,21.89,21.96,21.85,21.95,33520.0
2021-02-24 15:30:00,21.95,22.01,21.9,21.9,125754.0,21.95,22.01,21.9,21.9,125754.0
2021-02-25 09:30:00,21.68,21.98,21.63,21.78,43082.0,21.68,21.98,21.63,21.78,43082.0
2021-02-25 10:00:00,21.8,21.89,21.7,21.82,26640.0,21.8,21.89,21.7,21.82,26640.0
2021-02-25 10:30:00,21.8,21.8,21.59,21.71,30383.0,21.8,21.8,21.59,21.71,30383.0
2021-02-25 11:00:00,21.71,21.83,21.65,21.68,73973.0,21.71,21.83,21.65,21.68,73973.0
2021-02-25 11:30:00,21.68,21.68,21.36,21.37,23509.0,21.68,21.68,21.36,21.37,23509.0
2021-02-25 12:00:00,21.37,21.4,21.23,21.25,22048.0,21.37,21.4,21.23,21.25,22048.0
2021-02-25 12:30:00,21.23,21.26,21.17,21.23,53452.0,21.23,21.26,21.17,21.23,53452.0
2021-02-25 13:00:00,21.21,21.47,21.19,21.47,29180.0,21.21,21.47,21.19,21.47,29180.0
2021-02-25 13:30:00,21.43,21.43,21.24,21.29,16915.0,21.43,21.43,21.24,21.29,16915.0
2021-02-25 14:00:00,21.28,21.45,21.27,21.43,13709.0,21.28,21.45,21.27,21.43,13709.0
2021-02-25 14:30:00,21.43,21.43,21.19,21.21,10056.0,21.43,21.43,21.19,21.21,10056.0
2021-02-25 15:00:00,21.19,21.21,21.06,21.07,29336.0,21.19,21.21,21.06,21.07,29336.0
2021-02-25 15:30:00,21.06,21.08,20.91,20.98,106250.0,21.06,21.08,20.91,20.98,106250.0
2021-02-26 09:30:00,21.16,21.28,20.82,20.9,50972.0,21.16,21.28,20.82,20.9,50972.0
2021-02-26 10:00:00,20.92,20.92,20.64,20.64,78356.0,20.92,20.92,20.64,20.64,78356.0
2021-02-26 10:30:00,20.66,20.93,20.62,20.86,28025.0,20.66,20.93,20.62,20.86,28025.0
2021-02-26 11:00:00,20.88,20.91,20.74,20.8,18441.0,20.88,20.91,20.74,20.8,18441.0
2021-02-26 11:30:00,20.82,20.98,20.82,20.94,16837.0,20.82,20.98,20.82,20.94,16837.0
2021-02-26 12:00:00,20.96,21.21,20.94,21.14,20479.0,20.96,21.21,20.94,21.14,20479.0
2021-02-26 12:30:00,21.14,21.26,21.09,21.11,78562.0,21.14,21.26,21.09,21.11,78562.0
2021-02-26 13:00:00,21.12,21.25,21.05,21.19,13883.0,21.12,21.25,21.05,21.19,13883.0
2021-02-26 13:30:00,21.21,21.21,21.04,21.07,11984.0,21.21,21.21,21.04,21.07,11984.0
2021-02-26 14:00:00,21.09,21.09,20.98,21.03,13880.0,21.09,21.09,20.98,21.03,13880.0
2021-02-26 14:30:00,21.04,21.14,21.04,21.09,8255.0,21.04,21.14,21.04,21.09,8255.0
2021-02-26 15:00:00,21.13,21.19,21.08,21.09,11656.0,21.13,21.19,21.08,21.09,11656.0
2021-02-26 15:30:00,21.09,21.23,20.97,20.98,74495.0,21.09,21.23,20.97,20.98,74495.0
2021-03-01 09:30:00,21.26,21.62,21.26,21.3,33155.0,21.26,21.62,21.26,21.3,33155.0
2021-03-01 10:00:00,21.26,21.29,21.14,21.26,28705.0,21.26,21.29,21.14,21.26,28705.0
2021-03-01 10:30:00,21.25,21.33,21.2,21.21,16761.0,21.25,21.33,21.2,21.21,16761.0
2021-03-01 11:00:00,21.22,21.36,21.21,21.29,20665.0,21.22,21.36,21.21,21.29,20665.0
2021-03-01 11:30:00,21.29,21.55,21.29,21.53,30289.0,21.29,21.55,21.29,21.53,30289.0
2021-03-01 12:00:00,21.54,21.59,21.49,21.51,27391.0,21.54,21.59,21.49,21.51,27391.0
2021-03-01 12:30:00,21.52,21.59,21.5,21.56,30978.0,21.52,21.59,21.5,21.56,30978.0
2021-03-01 13:00:00,21.56,21.57,21.46,21.5,14290.0,21.56,21.57,21.46,21.5,14290.0
2021-03-01 13:30:00,21.5,21.55,21.45,21.45,34166.0,21.5,21.55,21.45,21.45,34166.0
2021-03-01 14:00:00,21.45,21.5,21.45,21.47,19215.0,21.45,21.5,21.45,21.47,19215.0
2021-03-01 14:30:00,21.46,21.51,21.46,21.46,24546.0,21.46,21.51,21.46,21.46,24546.0
2021-03-01 15:00:00,21.46,21.49,21.42,21.48,20886.0,21.46,21.49,21.42,21.48,20886.0
2021-03-01 15:30:00,21.48,21.59,21.47,21.57,178789.0,21.48,21.59,21.47,21.57,178789.0
2021-03-02 09:30:00,21.6,21.6,21.25,21.42,58227.0,21.6,21.6,21.25,21.42,58227.0
2021-03-02 10:00:00,21.39,21.42,21.2,21.2,15042.0,21.39,21.42,21.2,21.2,15042.0
2021-03-02 10:30:00,21.18,21.3,21.1,21.15,13234.0,21.18,21.3,21.1,21.15,13234.0
2021-03-02 11:00:00,21.16,21.24,20.98,21.01,83614.0,21.16,21.24,20.98,21.01,83614.0
2021-03-02 11:30:00,21.0,21.01,20.92,20.96,49847.0,21.0,21.01,20.92,20.96,49847.0
2021-03-02 12:00:00,20.96,21.03,20.96,20.98,80808.0,20.96,21.03,20.96,20.98,80808.0
2021-03-02 12:30:00,20.98,21.09,20.98,21.02,48244.0,20.98,21.09,20.98,21.02,48244.0
2021-03-02 13:00:00,21.02,21.11,21.01,21.05,27785.0,21.02,21.11,21.01,21.05,27785.0
2021-03-02 13:30:00,21.07,21.08,21.03,21.05,25820.0,21.07,21.08,21.03,21.05,25820.0
2021-03-02 14:00:00,21.07,21.12,20.97,20.97,32547.0,21.07,21.12,20.97,20.97,32547.0
2021-03-02 14:30:00,20.97,21.03,20.97,21.01,15217.0,20.97,21.03,20.97,21.01,15217.0
2021-03-02 15:00:00,21.02,21.05,20.97,20.97,29800.0,21.02,21.05,20.97,20.97,29800.0
2021-03-02 15:30:00,20.96,20.98,20.72,20.73,158843.0,20.96,20.98,20.72,20.73,158843.0
2021-03-03 09:30:00,20.96,21.18,20.95,21.0,43316.0,20.96,21.18,20.95,21.0,43316.0
2021-03-03 10:00:00,20.99,21.1,20.95,20.98,70349.0,20.99,21.1,20.95,20.98,70349.0
2021-03-03 10:30:00,20.98,21.11,20.96,21.03,41451.0,20.98,21.11,20.96,21.03,41451.0
2021-03-03 11:00:00,21.03,21.12,20.99,21.11,38740.0,21.03,21.12,20.99,21.11,38740.0
2021-03-03 11:30:00,21.12,21.21,21.1,21.11,28027.0,21.12,21.21,21.1,21.11,28027.0
2021-03-03 12:00:00,21.05,21.08,20.97,20.99,16304.0,21.05,21.08,20.97,20.99,16304.0
2021-03-03 12:30:00,20.98,21.07,20.96,21.04,13856.0,20.98,21.07,20.96,21.04,13856.0
2021-03-03 13:00:00,21.01,21.12,21.0,21.08,22444.0,21.01,21.12,21.0,21.08,22444.0
2021-03-03 13:30:00,21.07,21.07,20.99,21.02,51782.0,21.07,21.07,20.99,21.02,51782.0
2021-03-03 14:00:00,21.0,21.01,20.91,20.92,73787.0,21.0,21.01,20.91,20.92,73787.0
2021-03-03 14:30:00,20.92,21.03,20.9,20.98,54087.0,20.92,21.03,20.9,20.98,54087.0
2021-03-03 15:00:00,20.96,20.98,20.91,20.92,45766.0,20.96,20.98,20.91,20.92,45766.0
2021-03-03 15:30:00,20.91,20.98,20.85,20.9,155779.0,20.91,20.98,20.85,20.9,155779.0
2021-03-04 09:30:00,20.96,21.07,20.71,20.9,164181.0,20.96,21.07,20.71,20.9,164181.0
2021-03-04 10:00:00,20.9,20.96,20.58,20.62,191239.0,20.9,20.96,20.58,20.62,191239.0
2021-03-04 10:30:00,20.58,20.6,20.17,20.27,65706.0,20.58,20.6,20.17,20.27,65706.0
2021-03-04 11:00:00,20.29,20.43,20.24,20.31,56526.0,20.29,20.43,20.24,20.31,56526.0
2021-03-04 11:30:00,20.32,20.46,20.26,20.38,60960.0,20.32,20.46,20.26,20.38,60960.0
2021-03-04 12:00:00,20.39,20.49,20.23,20.31,92779.0,20.39,20.49,20.23,20.31,92779.0
2021-03-04 12:30:00,20.28,20.29,19.95,20.04,107163.0,20.28,20.29,19.95,20.04,107163.0
2021-03-04 13:00:00,20.0,20.08,19.63,19.7,152040.0,20.0,20.08,19.63,19.7,152040.0
2021-03-04 13:30:00,19.7,19.75,19.34,19.38,119118.0,19.7,19.75,19.34,19.38,119118.0
2021-03-04 14:00:00,19.39,19.53,19.32,19.44,96712.0,19.39,19.53,19.32,19.44,96712.0
2021-03-04 14:30:00,19.44,19.61,19.33,19.57,136576.0,19.44,19.61,19.33,19.57,136576.0
2021-03-04 15:00:00,19.57,19.58,19.15,19.28,100457.0,19.57,19.58,19.15,19.28,100457.0
2021-03-04 15:30:00,19.31,19.48,19.23,19.33,206340.0,19.31,19.48,19.23,19.33,206340.0
2021-03-05 09:30:00,19.72,19.86,19.13,19.27,97738.0,19.72,19.86,19.13,19.27,97738.0
2021-03-05 10:00:00,19.33,19.36,19.02,19.06,155096.0,19.33,19.36,19.02,19.06,155096.0
2021-03-05 10:30:00,19.06,19.2,18.9,19.0,146680.0,19.06,19.2,18.9,19.0,146680.0
2021-03-05 11:00:00,19.0,19.07,18.73,18.83,94356.0,19.0,19.07,18.73,18.83,94356.0
2021-03-05 11:30:00,18.86,19.1,18.68,19.01,106157.0,18.86,19.1,18.68,19.01,106157.0
2021-03-05 12:00:00,19.02,19.25,18.92,19.25,42851.0,19.02,19.25,18.92,19.25,42851.0
2021-03-05 12:30:00,19.24,19.31,19.15,19.25,31685.0,19.24,19.31,19.15,19.25,31685.0
2021-03-05 13:00:00,19.27,19.5,19.18,19.48,27968.0,19.27,19.5,19.18,19.48,27968.0
2021-03-05 13:30:00,19.48,19.51,19.34,19.46,76449.0,19.48,19.51,19.34,19.46,76449.0
2021-03-05 14:00:00,19.47,19.55,19.35,19.55,32210.0,19.47,19.55,19.35,19.55,32210.0
2021-03-05 14:30:00,19.54,19.69,19.54,19.69,47495.0,19.54,19.69,19.54,19.69,47495.0
2021-03-05 15:00:00,19.68,19.7,19.51,19.67,51003.0,19.68,19.7,19.51,19.67,51003.0
2021-03-05 15:30:00,19.67,19.73,19.59,19.63,174233.0,19.67,19.73,19.59,19.63,174233.0
2021-03-08 09:30:00,19.65,19.8,19.3,19.71,65054.0,19.65,19.8,19.3,19.71,65054.0
2021-03-08 10:00:00,19.76,19.87,19.59,19.61,39610.0,19.76,19.87,19.59,19.61,39610.0
2021-03-08 10:30:00,19.63,19.65,19.38,19.41,22356.0,19.63,19.65,19.38,19.41,22356.0
2021-03-08 11:00:00,19.43,19.53,19.26,19.28,34710.0,19.43,19.53,19.26,19.28,34710.0
2021-03-08 11:30:00,19.26,19.26,19.08,19.09,40484.0,19.26,19.26,19.08,19.09,40484.0
2021-03-08 12:00:00,19.09,19.23,19.08,19.22,47945.0,19.09,19.23,19.08,19.22,47945.0
2021-03-08 12:30:00,19.24,19.28,19.09,19.12,21703.0,19.24,19.28,19.09,19.12,21703.0
2021-03-08 13:00:00,19.14,19.22,19.12,19.22,24217.0,19.14,19.22,19.12,19.22,24217.0
2021-03-08 13:30:00,19.24,19.24,19.0,19.01,44243.0,19.24,19.24,19.0,19.01,44243.0
2021-03-08 14:00:00,19.01,19.1,18.99,19.07,42150.0,19.01,19.1,18.99,19.07,42150.0
2021-03-08 14:30:00,19.09,19.12,18.97,18.99,47390.0,19.09,19.12,18.97,18.99,47390.0
2021-03-08 15:00:00,18.99,18.99,18.87,18.92,56766.0,18.99,18.99,18.87,18.92,56766.0
2021-03-08 15:30:00,18.92,19.06,18.86,18.88,141267.0,18.92,19.06,18.86,18.88,141267.0
2021-03-09 09:30:00,19.29,19.6,19.25,19.6,44734.0,19.29,19.6,19.25,19.6,44734.0
2021-03-09 10:00:00,19.63,19.64,19.45,19.45,34751.0,19.63,19.64,19.45,19.45,34751.0
2021-03-09 10:30:00,19.46,19.61,19.45,19.53,39629.0,19.46,19.61,19.45,19.53,39629.0
2021-03-09 11:00:00,19.52,19.62,19.48,19.56,43647.0,19.52,19.62,19.48,19.56,43647.0
2021-03-09 11:30:00,19.55,19.57,19.43,19.45,19501.0,19.55,19.57,19.43,19.45,19501.0
2021-03-09 12:00:00,19.44,19.69,19.44,19.67,35414.0,19.44,19.69,19.44,19.67,35414.0
2021-03-09 12:30:00,19.69,19.75,19.64,19.7,16736.0,19.69,19.75,19.64,19.7,16736.0
2021-03-09 13:00:00,19.7,19.77,19.7,19.74,11021.0,19.7,19.77,19.7,19.74,11021.0
2021-03-09 13:30:00,19.75,19.79,19.72,19.75,24650.0,19.75,19.79,19.72,19.75,24650.0
2021-03-09 14:00:00,19.76,19.77,19.61,19.61,19930.0,19.76,19.77,19.61,19.61,19930.0
2021-03-09 14:30:00,19.6,19.74,19.6,19.71,19516.0,19.6,19.74,19.6,19.71,19516.0
2021-03-09 15:00:00,19.72,19.81,19.72,19.78,20920.0,19.72,19.81,19.72,19.78,20920.0
2021-03-09 15:30:00,19.78,19.81,19.56,19.61,66121.0,19.78,19.81,19.56,19.61,66121.0
2021-03-10 09:30:00,19.85,19.98,19.73,19.84,58868.0,19.85,19.98,19.73,19.84,58868.0
2021-03-10 10:00:00,19.85,19.96,19.66,19.66,42866.0,19.85,19.96,19.66,19.66,42866.0
2021-03-10 10:30:00,19.69,19.88,19.69,19.83,43099.0,19.69,19.88,19.69,19.83,43099.0
2021-03-10 11:00:00,19.86,19.99,19.82,19.87,31952.0,19.86,19.99,19.82,19.87,31952.0
2021-03-10 11:30:00,19.87,19.87,19.73,19.83,21571.0,19.87,19.87,19.73,19.83,21571.0
2021-03-10 12:00:00,19.83,19.85,19.7,19.71,18147.0,19.83,19.85,19.7,19.71,18147.0
2021-03-10 12:30:00,19.73,19.75,19.61,19.74,14787.0,19.73,19.75,19.61,19.74,14787.0
2021-03-10 13:00:00,19.73,19.73,19.6,19.63,19779.0,19.73,19.73,19.6,19.63,19779.0
2021-03-10 13:30:00,19.65,19.67,19.51,19.57,14323.0,19.65,19.67,19.51,19.57,14323.0
2021-03-10 14:00:00,19.56,19.69,19.54,19.62,14842.0,19.56,19.69,19.54,19.62,14842.0
2021-03-10 14:30:00,19.64,19.73,19.62,19.68,19822.0,19.64,19.73,19.62,19.68,19822.0
2021-03-10 15:00:00,19.68,19.69,19.6,19.61,39060.0,19.68,19.69,19.6,19.61,39060.0
2021-03-10 15:30:00,19.59,19.66,19.54,19.55,118400.0,19.59,19.66,19.54,19.55,118400.0
2021-03-11 09:30:00,19.99,20.08,19.86,19.9,53458.0,19.99,20.08,19.86,19.9,53458.0
2021-03-11 10:00:00,19.9,20.28,19.9,20.19,59963.0,19.9,20.28,19.9,20.19,59963.0
2021-03-11 10:30:00,20.19,20.25,20.15,20.21,50084.0,20.19,20.25,20.15,20.21,50084.0
2021-03-11 11:00:00,20.2,20.27,20.17,20.19,37060.0,20.2,20.27,20.17,20.19,37060.0
2021-03-11 11:30:00,20.18,20.25,20.16,20.21,54046.0,20.18,20.25,20.16,20.21,54046.0
2021-03-11 12:00:00,20.22,20.25,20.19,20.21,35997.0,20.22,20.25,20.19,20.21,35997.0
2021-03-11 12:30:00,20.21,20.32,20.18,20.22,40950.0,20.21,20.32,20.18,20.22,40950.0
2021-03-11 13:00:00,20.21,20.27,20.2,20.25,20601.0,20.21,20.27,20.2,20.25,20601.0
2021-03-11 13:30:00,20.26,20.26,20.14,20.16,35626.0,20.26,20.26,20.14,20.16,35626.0
2021-03-11 14:00:00,20.16,20.25,20.14,20.22,26106.0,20.16,20.25,20.14,20.22,26106.0
2021-03-11 14:30:00,20.22,20.22,20.12,20.12,21935.0,20.22,20.22,20.12,20.12,21935.0
2021-03-11 15:00:00,20.1,20.17,20.09,20.17,25456.0,20.1,20.17,20.09,20.17,25456.0
2021-03-11 15:30:00,20.17,20.22,20.11,20.2,134971.0,20.17,20.22,20.11,20.2,134971.0
2021-03-12 09:30:00,20.03,20.11,19.81,20.05,39635.0,20.03,20.11,19.81,20.05,39635.0
2021-03-12 10:00:00,20.05,20.09,19.8,19.83,26310.0,20.05,20.09,19.8,19.83,26310.0
2021-03-12 10:30:00,19.87,19.87,19.73,19.73,21842.0,19.87,19.87,19.73,19.73,21842.0
2021-03-12 11:00:00,19.73,19.81,19.7,19.73,25072.0,19.73,19.81,19.7,19.73,25072.0
2021-03-12 11:30:00,19.75,19.78,19.67,19.68,14574.0,19.75,19.78,19.67,19.68,14574.0
2021-03-12 12:00:00,19.7,19.82,19.63,19.82,19342.0,19.7,19.82,19.63,19.82,19342.0
2021-03-12 12:30:00,19.82,19.88,19.79,19.81,20839.0,19.82,19.88,19.79,19.81,20839.0
2021-03-12 13:00:00,19.83,19.85,19.75,19.78,18963.0,19.83,19.85,19.75,19.78,18963.0
2021-03-12 13:30:00,19.79,19.8,19.7,19.74,17034.0,19.79,19.8,19.7,19.74,17034.0
2021-03-12 14:00:00,19.73,19.76,19.68,19.76,15443.0,19.73,19.76,19.68,19.76,15443.0
2021-03-12 14:30:00,19.77,19.82,19.73,19.78,16559.0,19.77,19.82,19.73,19.78,16559.0
2021-03-12 15:00:00,19.76,19.89,19.73,19.84,26295.0,19.76,19.89,19.73,19.84,26295.0
2021-03-12 15:30:00,19.85,19.91,19.83,19.86,45146.0,19.85,19.91,19.83,19.86,45146.0
2021-03-15 09:30:00,19.83,19.88,19.58,19.74,29446.0,19.83,19.88,19.58,19.74,29446.0
2021-03-15 10:00:00,19.72,19.9,19.7,19.88,21219.0,19.72,19.9,19.7,19.88,21219.0
2021-03-15 10:30:00,19.89,19.95,19.83,19.89,18105.0,19.89,19.95,19.83,19.89,18105.0
2021-03-15 11:00:00,19.88,19.94,19.83,19.85,25680.0,19.88,19.94,19.83,19.85,25680.0
2021-03-15 11:30:00,19.87,19.95,19.79,19.93,14974.0,19.87,19.95,19.79,19.93,14974.0
2021-03-15 12:00:00,19.94,20.11,19.91,20.02,48419.0,19.94,20.11,19.91,20.02,48419.0
2021-03-15 12:30:00,20.01,20.09,19.95,19.97,16734.0,20.01,20.09,19.95,19.97,16734.0
2021-03-15 13:00:00,19.91,19.98,19.9,19.94,18297.0,19.91,19.98,19.9,19.94,18297.0
2021-03-15 13:30:00,19.94,19.99,19.9,19.96,15373.0,19.94,19.99,19.9,19.96,15373.0
2021-03-15 14:00:00,19.97,20.07,19.94,20.05,16531.0,19.97,20.07,19.94,20.05,16531.0
2021-03-15 14:30:00,20.05,20.11,20.05,20.05,13881.0,20.05,20.11,20.05,20.05,13881.0
2021-03-15 15:00:00,20.06,20.07,20.02,20.05,31246.0,20.06,20.07,20.02,20.05,31246.0
2021-03-15 15:30:00,20.05,20.23,20.05,20.21,132805.0,20.05,20.23,20.05,20.21,132805.0
2021-03-16 09:30:00,20.43,20.59,20.26,20.57,30049.0,20.43,20.59,20.26,20.57,30049.0
2021-03-16 10:00:00,20.57,20.64,20.4,20.44,33261.0,20.57,20.64,20.4,20.44,33261.0
2021-03-16 10:30:00,20.44,20.54,20.37,20.37,34487.0,20.44,20.54,20.37,20.37,34487.0
2021-03-16 11:00:00,20.37,20.56,20.36,20.53,26942.0,20.37,20.56,20.36,20.53,26942.0
2021-03-16 11:30:00,20.49,20.58,20.46,20.55,13324.0,20.49,20.58,20.46,20.55,13324.0
2021-03-16 12:00:00,20.55,20.59,20.4,20.44,14895.0,20.55,20.59,20.4,20.44,14895.0
2021-03-16 12:30:00,20.43,20.52,20.42,20.47,8472.0,20.43,20.52,20.42,20.47,8472.0
2021-03-16 13:00:00,20.48,20.53,20.44,20.46,10706.0,20.48,20.53,20.44,20.46,10706.0
2021-03-16 13:30:00,20.45,20.45,20.39,20.42,10454.0,20.45,20.45,20.39,20.42,10454.0
2021-03-16 14:00:00,20.42,20.48,20.28,20.3,16923.0,20.42,20.48,20.28,20.3,16923.0
2021-03-16 14:30:00,20.29,20.4,20.25,20.38,22251.0,20.29,20.4,20.25,20.38,22251.0
2021-03-16 15:00:00,20.37,20.47,20.33,20.42,25756.0,20.37,20.47,20.33,20.42,25756.0
2021-03-16 15:30:00,20.42,20.52,20.4,20.43,84132.0,20.42,20.52,20.4,20.43,84132.0
2021-03-17 09:30:00,20.33,20.33,19.96,20.11,36272.0,20.33,20.33,19.96,20.11,36272.0
2021-03-17 10:00:00,20.08,20.24,20.08,20.19,13246.0,20.08,20.24,20.08,20.19,13246.0
2021-03-17 10:30:00,20.19,20.3,20.16,20.23,19493.0,20.19,20.3,20.16,20.23,19493.0
2021-03-17 11:00:00,20.22,20.33,20.17,20.28,131906.0,20.22,20.33,20.17,20.28,131906.0
2021-03-17 11:30:00,20.28,20.28,20.14,20.24,25202.0,20.28,20.28,20.14,20.24,25202.0
2021-03-17 12:00:00,20.22,20.36,20.22,20.32,24527.0,20.22,20.36,20.22,20.32,24527.0
2021-03-17 12:30:00,20.32,20.4,20.3,20.33,26020.0,20.32,20.4,20.3,20.33,26020.0
2021-03-17 13:00:00,20.31,20.43,20.29,20.4,21477.0,20.31,20.43,20.29,20.4,21477.0
2021-03-17 13:30:00,20.4,20.41,20.34,20.36,11705.0,20.4,20.41,20.34,20.36,11705.0
2021-03-17 14:00:00,20.38,20.68,20.38,20.53,13054.0,20.38,20.68,20.38,20.53,13054.0
2021-03-17 14:30:00,20.53,20.81,20.5,20.81,63865.0,20.53,20.81,20.5,20.81,63865.0
2021-03-17 15:00:00,20.82,20.91,20.78,20.79,42681.0,20.82,20.91,20.78,20.79,42681.0
2021-03-17 15:30:00,20.78,20.89,20.69,20.81,122038.0,20.78,20.89,20.69,20.81,122038.0
2021-03-18 09:30:00,20.55,20.9,20.47,20.65,24190.0,20.55,20.9,20.47,20.65,24190.0
2021-03-18 10:00:00,20.64,20.68,20.49,20.64,23977.0,20.64,20.68,20.49,20.64,23977.0
2021-03-18 10:30:00,20.67,20.77,20.63,20.72,19178.0,20.67,20.77,20.63,20.72,19178.0
2021-03-18 11:00:00,20.73,20.84,20.7,20.79,29842.0,20.73,20.84,20.7,20.79,29842.0
2021-03-18 11:30:00,20.79,20.8,20.65,20.72,39884.0,20.79,20.8,20.65,20.72,39884.0
2021-03-18 12:00:00,20.7,20.85,20.7,20.85,16821.0,20.7,20.85,20.7,20.85,16821.0
2021-03-18 12:30:00,20.85,20.85,20.6,20.6,20004.0,20.85,20.85,20.6,20.6,20004.0
2021-03-18 13:00:00,20.62,20.79,20.62,20.79,17714.0,20.62,20.79,20.62,20.79,17714.0
2021-03-18 13:30:00,20.79,20.79,20.74,20.78,10114.0,20.79,20.79,20.74,20.78,10114.0
2021-03-18 14:00:00,20.76,20.76,20.6,20.63,27502.0,20.76,20.76,20.6,20.63,27502.0
2021-03-18 14:30:00,20.64,20.66,20.49,20.53,35382.0,20.64,20.66,20.49,20.53,35382.0
2021-03-18 15:00:00,20.52,20.54,20.44,20.52,38082.0,20.52,20.54,20.44,20.52,38082.0
2021-03-18 15:30:00,20.53,20.53,20.37,20.45,164734.0,20.53,20.53,20.37,20.45,164734.0
2021-03-19 09:30:00,20.4,20.43,20.13,20.25,396348.0,20.4,20.43,20.13,20.25,396348.0
2021-03-19 10:00:00,20.25,20.49,20.16,20.42,23086.0,20.25,20.49,20.16,20.42,23086.0
2021-03-19 10:30:00,20.41,20.46,20.32,20.39,24469.0,20.41,20.46,20.32,20.39,24469.0
2021-03-19 11:00:00,20.37,20.42,20.3,20.35,22106.0,20.37,20.42,20.3,20.35,22106.0
2021-03-19 11:30:00,20.34,20.48,20.34,20.48,12689.0,20.34,20.48,20.34,20.48,12689.0
2021-03-19 12:00:00,20.47,20.53,20.45,20.48,14954.0,20.47,20.53,20.45,20.48,14954.0
2021-03-19 12:30:00,20.49,20.64,20.49,20.64,16669.0,20.49,20.64,20.49,20.64,16669.0
2021-03-19 13:00:00,20.63,20.64,20.53,20.61,20031.0,20.63,20.64,20.53,20.61,20031.0
2021-03-19 13:30:00,20.6,20.65,20.52,20.61,17921.0,20.6,20.65,20.52,20.61,17921.0
2021-03-19 14:00:00,20.62,20.63,20.41,20.43,29189.0,20.62,20.63,20.41,20.43,29189.0
2021-03-19 14:30:00,20.42,20.43,20.33,20.35,17006.0,20.42,20.43,20.33,20.35,17006.0
2021-03-19 15:00:00,20.34,20.34,20.2,20.25,39750.0,20.34,20.34,20.2,20.25,39750.0
2021-03-19 15:30:00,20.25,20.39,20.18,20.18,241104.0,20.25,20.39,20.18,20.18,241104.0
2021-03-22 09:30:00,20.37,20.59,20.31,20.32,40379.0,20.37,20.59,20.31,20.32,40379.0
2021-03-22 10:00:00,20.35,20.36,20.2,20.24,29256.0,20.35,20.36,20.2,20.24,29256.0
2021-03-22 10:30:00,20.24,20.34,20.2,20.33,19800.0,20.24,20.34,20.2,20.33,19800.0
2021-03-22 11:00:00,20.31,20.5,20.3,20.44,18646.0,20.31,20.5,20.3,20.44,18646.0
2021-03-22 11:30:00,20.46,20.58,20.46,20.54,21003.0,20.46,20.58,20.46,20.54,21003.0
2021-03-22 12:00:00,20.56,20.59,20.51,20.59,8982.0,20.56,20.59,20.51,20.59,8982.0
2021-03-22 12:30:00,20.6,20.69,20.56,20.69,11636.0,20.6,20.69,20.56,20.69,11636.0
2021-03-22 13:00:00,20.68,20.69,20.59,20.6,9236.0,20.68,20.69,20.59,20.6,9236.0
2021-03-22 13:30:00,20.58,20.68,20.57,20.67,12805.0,20.58,20.68,20.57,20.67,12805.0
2021-03-22 14:00:00,20.66,20.66,20.6,20.62,10963.0,20.66,20.66,20.6,20.62,10963.0
2021-03-22 14:30:00,20.62,20.65,20.6,20.64,9110.0,20.62,20.65,20.6,20.64,9110.0
2021-03-22 15:00:00,20.64,20.64,20.52,20.52,18753.0,20.64,20.64,20.52,20.52,18753.0
2021-03-22 15:30:00,20.52,20.54,20.43,20.46,60067.0,20.52,20.54,20.43,20.46,60067.0
2021-03-23 09:30:00,20.36,20.58,20.09,20.12,52126.0,20.36,20.58,20.09,20.12,52126.0
2021-03-23 10:00:00,20.11,20.18,20.03,20.07,20278.0,20.11,20.18,20.03,20.07,20278.0
2021-03-23 10:30:00,20.07,20.13,20.01,20.11,21888.0,20.07,20.13,20.01,20.11,21888.0
2021-03-23 11:00:00,20.13,20.19,20.1,20.14,34568.0,20.13,20.19,20.1,20.14,34568.0
2021-03-23 11:30:00,20.14,20.15,19.98,19.99,40299.0,20.14,20.15,19.98,19.99,40299.0
2021-03-23 12:00:00,20.0,20.05,19.95,20.03,69682.0,20.0,20.05,19.95,20.03,69682.0
2021-03-23 12:30:00,20.02,20.08,19.92,19.96,66492.0,20.02,20.08,19.92,19.96,66492.0
2021-03-23 13:00:00,19.95,19.96,19.83,19.83,33111.0,19.95,19.96,19.83,19.83,33111.0
2021-03-23 13:30:00,19.82,19.83,19.75,19.77,18315.0,19.82,19.83,19.75,19.77,18315.0
2021-03-23 14:00:00,19.76,19.79,19.7,19.73,40977.0,19.76,19.79,19.7,19.73,40977.0
2021-03-23 14:30:00,19.73,19.73,19.54,19.55,62560.0,19.73,19.73,19.54,19.55,62560.0
2021-03-23 15:00:00,19.56,19.64,19.53,19.56,43596.0,19.56,19.64,19.53,19.56,43596.0
2021-03-23 15:30:00,19.56,19.69,19.52,19.53,130134.0,19.56,19.69,19.52,19.53,130134.0
2021-03-24 09:30:00,19.75,19.97,19.69,19.74,27529.0,19.75,19.97,19.69,19.74,27529.0
2021-03-24 10:00:00,19.72,19.81,19.65,19.75,36686.0,19.72,19.81,19.65,19.75,36686.0
2021-03-24 10:30:00,19.76,19.99,19.68,19.97,27608.0,19.76,19.99,19.68,19.97,27608.0
2021-03-24 11:00:00,19.98,20.01,19.7,19.73,32685.0,19.98,20.01,19.7,19.73,32685.0
2021-03-24 11:30:00,19.72,19.73,19.65,19.69,14564.0,19.72,19.73,19.65,19.69,14564.0
2021-03-24 12:00:00,19.69,19.76,19.66,19.68,13555.0,19.69,19.76,19.66,19.68,13555.0
2021-03-24 12:30:00,19.68,19.76,19.65,19.67,18582.0,19.68,19.76,19.65,19.67,18582.0
2021-03-24 13:00:00,19.65,19.65,19.55,19.58,23468.0,19.65,19.65,19.55,19.58,23468.0
2021-03-24 13:30:00,19.56,19.62,19.49,19.6,25137.0,19.56,19.62,19.49,19.6,25137.0
2021-03-24 14:00:00,19.59,19.62,19.51,19.53,20590.0,19.59,19.62,19.51,19.53,20590.0
2021-03-24 14:30:00,19.51,19.55,19.45,19.45,43513.0,19.51,19.55,19.45,19.45,43513.0
2021-03-24 15:00:00,19.45,19.49,19.37,19.37,55801.0,19.45,19.49,19.37,19.37,55801.0
2021-03-24 15:30:00,19.38,19.41,19.23,19.24,171917.0,19.38,19.41,19.23,19.24,171917.0
2021-03-25 09:30:00,18.98,19.22,18.9,18.97,75290.0,18.98,19.22,18.9,18.97,75290.0
2021-03-25 10:00:00,18.97,19.11,18.95,18.97,52329.0,18.97,19.11,18.95,18.97,52329.0
2021-03-25 10:30:00,18.95,18.98,18.81,18.84,42073.0,18.95,18.98,18.81,18.84,42073.0
2021-03-25 11:00:00,18.84,18.88,18.76,18.86,29115.0,18.84,18.88,18.76,18.86,29115.0
2021-03-25 11:30:00,18.88,18.96,18.79,18.94,25452.0,18.88,18.96,18.79,18.94,25452.0
2021-03-25 12:00:00,18.97,19.06,18.91,19.03,37465.0,18.97,19.06,18.91,19.03,37465.0
2021-03-25 12:30:00,19.04,19.12,18.99,19.05,20318.0,19.04,19.12,18.99,19.05,20318.0
2021-03-25 13:00:00,19.05,19.13,18.99,19.05,17332.0,19.05,19.13,18.99,19.05,17332.0
2021-03-25 13:30:00,19.05,19.1,18.9,18.96,39773.0,19.05,19.1,18.9,18.96,39773.0
2021-03-25 14:00:00,18.94,18.95,18.85,18.85,32652.0,18.94,18.95,18.85,18.85,32652.0
2021-03-25 14:30:00,18.86,19.15,18.85,19.15,20607.0,18.86,19.15,18.85,19.15,20607.0
2021-03-25 15:00:00,19.14,19.19,19.11,19.16,22332.0,19.14,19.19,19.11,19.16,22332.0
2021-03-25 15:30:00,19.16,19.2,19.02,19.04,170319.0,19.16,19.2,19.02,19.04,170319.0
2021-03-26 09:30:00,19.15,19.3,18.96,19.25,37530.0,19.15,19.3,18.96,19.25,37530.0
2021-03-26 10:00:00,19.27,19.39,19.26,19.37,18008.0,19.27,19.39,19.26,19.37,18008.0
2021-03-26 10:30:00,19.39,19.48,19.26,19.26,17584.0,19.39,19.48,19.26,19.26,17584.0
2021-03-26 11:00:00,19.25,19.29,19.12,19.2,18984.0,19.25,19.29,19.12,19.2,18984.0
2021-03-26 11:30:00,19.21,19.39,19.2,19.38,16684.0,19.21,19.39,19.2,19.38,16684.0
2021-03-26 12:00:00,19.39,19.42,19.33,19.41,29553.0,19.39,19.42,19.33,19.41,29553.0
2021-03-26 12:30:00,19.41,19.45,19.31,19.34,16690.0,19.41,19.45,19.31,19.34,16690.0
2021-03-26 13:00:00,19.34,19.38,19.32,19.37,11041.0,19.34,19.38,19.32,19.37,11041.0
2021-03-26 13:30:00,19.38,19.39,19.18,19.27,17683.0,19.38,19.39,19.18,19.27,17683.0
2021-03-26 14:00:00,19.26,19.3,19.08,19.18,21080.0,19.26,19.3,19.08,19.18,21080.0
2021-03-26 14:30:00,19.2,19.31,19.14,19.31,18387.0,19.2,19.31,19.14,19.31,18387.0
2021-03-26 15:00:00,19.31,19.41,19.28,19.41,21099.0,19.31,19.41,19.28,19.41,21099.0
2021-03-26 15:30:00,19.42,19.58,19.4,19.58,113974.0,19.42,19.58,19.4,19.58,113974.0
2021-03-29 09:30:00,19.3,19.6,19.14,19.43,39558.0,19.3,19.6,19.14,19.43,39558.0
2021-03-29 10:00:00,19.38,19.45,19.36,19.39,23209.0,19.38,19.45,19.36,19.39,23209.0
2021-03-29 10:30:00,19.37,19.41,19.18,19.23,17145.0,19.37,19.41,19.18,19.23,17145.0
2021-03-29 11:00:00,19.21,19.22,19.02,19.06,18707.0,19.21,19.22,19.02,19.06,18707.0
2021-03-29 11:30:00,19.08,19.14,19.03,19.1,20328.0,19.08,19.14,19.03,19.1,20328.0
2021-03-29 12:00:00,19.1,19.14,19.01,19.08,16068.0,19.1,19.14,19.01,19.08,16068.0
2021-03-29 12:30:00,19.11,19.25,19.1,19.22,15921.0,19.11,19.25,19.1,19.22,15921.0
2021-03-29 13:00:00,19.22,19.29,19.2,19.22,14868.0,19.22,19.29,19.2,19.22,14868.0
2021-03-29 13:30:00,19.2,19.28,19.15,19.15,18434.0,19.2,19.28,19.15,19.15,18434.0
2021-03-29 14:00:00,19.17,19.18,19.1,19.11,28256.0,19.17,19.18,19.1,19.11,28256.0
2021-03-29 14:30:00,19.11,19.11,18.97,19.03,46223.0,19.11,19.11,18.97,19.03,46223.0
2021-03-29 15:00:00,19.04,19.24,19.04,19.22,24409.0,19.04,19.24,19.04,19.22,24409.0
2021-03-29 15:30:00,19.22,19.24,19.11,19.14,93772.0,19.22,19.24,19.11,19.14,93772.0
2021-03-30 09:30:00,19.04,19.09,18.81,19.0,21168.0,19.04,19.09,18.81,19.0,21168.0
2021-03-30 10:00:00,18.97,19.11,18.92,19.06,23157.0,18.97,19.11,18.92,19.06,23157.0
2021-03-30 10:30:00,19.05,19.21,19.04,19.21,14110.0,19.05,19.21,19.04,19.21,14110.0
2021-03-30 11:00:00,19.22,19.22,19.15,19.16,18090.0,19.22,19.22,19.15,19.16,18090.0
2021-03-30 11:30:00,19.18,19.2,19.02,19.05,16786.0,19.18,19.2,19.02,19.05,16786.0
2021-03-30 12:00:00,19.07,19.12,19.04,19.08,11474.0,19.07,19.12,19.04,19.08,11474.0
2021-03-30 12:30:00,19.07,19.07,19.0,19.02,12691.0,19.07,19.07,19.0,19.02,12691.0
2021-03-30 13:00:00,19.01,19.1,19.0,19.08,18674.0,19.01,19.1,19.0,19.08,18674.0
2021-03-30 13:30:00,19.07,19.08,19.01,19.01,15020.0,19.07,19.08,19.01,19.01,15020.0
2021-03-30 14:00:00,19.01,19.11,19.0,19.09,22392.0,19.01,19.11,19.0,19.09,22392.0
2021-03-30 14:30:00,19.08,19.15,19.08,19.14,27997.0,19.08,19.15,19.08,19.14,27997.0
2021-03-30 15:00:00,19.14,19.19,19.14,19.19,18489.0,19.14,19.19,19.14,19.19,18489.0
2021-03-30 15:30:00,19.19,19.23,19.11,19.19,68467.0,19.19,19.23,19.11,19.19,68467.0
2021-03-31 09:30:00,19.31,19.46,19.22,19.41,23746.0,19.31,19.46,19.22,19.41,23746.0
2021-03-31 10:00:00,19.39,19.42,19.21,19.21,21752.0,19.39,19.42,19.21,19.21,21752.0
2021-03-31 10:30:00,19.23,19.33,19.23,19.3,19732.0,19.23,19.33,19.23,19.3,19732.0
2021-03-31 11:00:00,19.33,19.39,19.33,19.34,12640.0,19.33,19.39,19.33,19.34,12640.0
2021-03-31 11:30:00,19.36,19.36,19.23,19.3,11711.0,19.36,19.36,19.23,19.3,11711.0
2021-03-31 12:00:00,19.3,19.38,19.28,19.37,15579.0,19.3,19.38,19.28,19.37,15579.0
2021-03-31 12:30:00,19.36,19.42,19.32,19.37,20265.0,19.36,19.42,19.32,19.37,20265.0
2021-03-31 13:00:00,19.37,19.49,19.36,19.48,14759.0,19.37,19.49,19.36,19.48,14759.0
2021-03-31 13:30:00,19.49,19.54,19.47,19.49,17017.0,19.49,19.54,19.47,19.49,17017.0
2021-03-31 14:00:00,19.48,19.51,19.44,19.49,33887.0,19.48,19.51,19.44,19.49,33887.0
2021-03-31 14:30:00,19.5,19.56,19.46,19.53,20625.0,19.5,19.56,19.46,19.53,20625.0
2021-03-31 15:00:00,19.54,19.61,19.51,19.56,18981.0,19.54,19.61,19.51,19.56,18981.0
2021-03-31 15:30:00,19.56,19.59,19.42,19.44,111726.0,19.56,19.59,19.42,19.44,111726.0
2021-04-01 09:30:00,19.7,20.04,19.69,19.92,33286.0,19.7,20.04,19.69,19.92,33286.0
2021-04-01 10:00:00,19.91,19.97,19.9,19.93,28777.0,19.91,19.97,19.9,19.93,28777.0
2021-04-01 10:30:00,19.93,20.09,19.91,20.08,30421.0,19.93,20.09,19.91,20.08,30421.0
2021-04-01 11:00:00,20.1,20.13,19.98,20.06,28379.0,20.1,20.13,19.98,20.06,28379.0
2021-04-01 11:30:00,20.09,20.17,20.08,20.12,31775.0,20.09,20.17,20.08,20.12,31775.0
2021-04-01 12:00:00,20.13,20.15,20.09,20.12,14821.0,20.13,20.15,20.09,20.12,14821.0
2021-04-01 12:30:00,20.12,20.14,20.09,20.13,13464.0,20.12,20.14,20.09,20.13,13464.0
2021-04-01 13:00:00,20.13,20.15,20.12,20.12,19151.0,20.13,20.15,20.12,20.12,19151.0
2021-04-01 13:30:00,20.13,20.19,20.12,20.18,21463.0,20.13,20.19,20.12,20.18,21463.0
2021-04-01 14:00:00,20.18,20.23,20.17,20.17,25593.0,20.18,20.23,20.17,20.17,25593.0
2021-04-01 14:30:00,20.16,20.26,20.16,20.26,28798.0,20.16,20.26,20.16,20.26,28798.0
2021-04-01 15:00:00,20.26,20.32,20.22,20.23,28769.0,20.26,20.32,20.22,20.23,28769.0
2021-04-01 15:30:00,20.23,20.32,20.21,20.32,62510.0,20.23,20.32,20.21,20.32,62510.0
2021-04-05 09:30:00,20.54,20.54,20.31,20.35,27934.0,20.54,20.54,20.31,20.35,27934.0
2021-04-05 10:00:00,20.35,20.56,20.32,20.54,27117.0,20.35,20.56,20.32,20.54,27117.0
2021-04-05 10:30:00,20.54,20.54,20.36,20.37,16037.0,20.54,20.54,20.36,20.37,16037.0
2021-04-05 11:00:00,20.39,20.46,20.35,20.42,16328.0,20.39,20.46,20.35,20.42,16328.0
2021-04-05 11:30:00,20.43,20.48,20.39,20.39,9051.0,20.43,20.48,20.39,20.39,9051.0
2021-04-05 12:00:00,20.42,20.46,20.41,20.44,11232.0,20.42,20.46,20.41,20.44,11232.0
2021-04-05 12:30:00,20.46,20.5,20.43,20.48,8680.0,20.46,20.5,20.43,20.48,8680.0
2021-04-05 13:00:00,20.49,20.63,20.45,20.56,11904.0,20.49,20.63,20.45,20.56,11904.0
2021-04-05 13:30:00,20.57,20.59,20.54,20.57,16191.0,20.57,20.59,20.54,20.57,16191.0
2021-04-05 14:00:00,20.55,20.63,20.55,20.6,17432.0,20.55,20.63,20.55,20.6,17432.0
2021-04-05 14:30:00,20.6,20.63,20.55,20.6,15054.0,20.6,20.63,20.55,20.6,15054.0
2021-04-05 15:00:00,20.59,20.59,20.49,20.54,25269.0,20.59,20.59,20.49,20.54,25269.0
2021-04-05 15:30:00,20.54,20.61,20.49,20.53,86272.0,20.54,20.61,20.49,20.53,86272.0
2021-04-06 09:30:00,20.67,20.68,20.47,20.59,16410.0,20.67,20.68,20.47,20.59,16410.0
2021-04-06 10:00:00,20.61,20.62,20.5,20.56,13540.0,20.61,20.62,20.5,20.56,13540.0
2021-04-06 10:30:00,20.55,20.58,20.51,20.54,11746.0,20.55,20.58,20.51,20.54,11746.0
2021-04-06 11:00:00,20.54,20.55,20.48,20.55,9127.0,20.54,20.55,20.48,20.55,9127.0
2021-04-06 11:30:00,20.55,20.56,20.49,20.51,11244.0,20.55,20.56,20.49,20.51,11244.0
2021-04-06 12:00:00,20.51,20.54,20.5,20.53,10917.0,20.51,20.54,20.5,20.53,10917.0
2021-04-06 12:30:00,20.53,20.54,20.46,20.49,14978.0,20.53,20.54,20.46,20.49,14978.0
2021-04-06 13:00:00,20.49,20.49,20.35,20.36,25373.0,20.49,20.49,20.35,20.36,25373.0
2021-04-06 13:30:00,20.36,20.45,20.32,20.45,26375.0,20.36,20.45,20.32,20.45,26375.0
2021-04-06 14:00:00,20.44,20.51,20.44,20.46,20891.0,20.44,20.51,20.44,20.46,20891.0
2021-04-06 14:30:00,20.45,20.45,20.39,20.41,16526.0,20.45,20.45,20.39,20.41,16526.0
2021-04-06 15:00:00,20.41,20.46,20.36,20.46,23725.0,20.41,20.46,20.36,20.46,23725.0
2021-04-06 15:30:00,20.46,20.5,20.36,20.4,78526.0,20.46,20.5,20.36,20.4,78526.0
2021-04-07 09:30:00,20.37,20.51,20.31,20.42,25749.0,20.37,20.51,20.31,20.42,25749.0
2021-04-07 10:00:00,20.41,20.48,20.39,20.45,11445.0,20.41,20.48,20.39,20.45,11445.0
2021-04-07 10:30:00,20.43,20.49,20.39,20.42,11610.0,20.43,20.49,20.39,20.42,11610.0
2021-04-07 11:00:00,20.4,20.43,20.33,20.34,20795.0,20.4,20.43,20.33,20.34,20795.0
2021-04-07 11:30:00,20.33,20.34,20.22,20.33,21234.0,20.33,20.34,20.22,20.33,21234.0
2021-04-07 12:00:00,20.31,20.32,20.25,20.29,16197.0,20.31,20.32,20.25,20.29,16197.0
2021-04-07 12:30:00,20.29,20.37,20.29,20.3,11476.0,20.29,20.37,20.29,20.3,11476.0
2021-04-07 13:00:00,20.3,20.33,20.28,20.3,18338.0,20.3,20.33,20.28,20.3,18338.0
2021-04-07 13:30:00,20.29,20.33,20.29,20.3,21472.0,20.29,20.33,20.29,20.3,21472.0
2021-04-07 14:00:00,20.32,20.37,20.31,20.34,20694.0,20.32,20.37,20.31,20.34,20694.0
2021-04-07 14:30:00,20.33,20.38,20.32,20.38,22824.0,20.33,20.38,20.32,20.38,22824.0
2021-04-07 15:00:00,20.37,20.4,20.3,20.34,19743.0,20.37,20.4,20.3,20.34,19743.0
2021-04-07 15:30:00,20.32,20.34,20.25,20.28,89660.0,20.32,20.34,20.25,20.28,89660.0
2021-04-08 09:30:00,20.33,20.47,20.24,20.25,16235.0,20.33,20.47,20.24,20.25,16235.0
2021-04-08 10:00:00,20.26,20.27,20.16,20.19,10711.0,20.26,20.27,20.16,20.19,10711.0
2021-04-08 10:30:00,20.18,20.29,20.17,20.27,12734.0,20.18,20.29,20.17,20.27,12734.0
2021-04-08 11:00:00,20.26,20.28,20.22,20.24,7194.0,20.26,20.28,20.22,20.24,7194.0
2021-04-08 11:30:00,20.25,20.28,20.22,20.22,8245.0,20.25,20.28,20.22,20.22,8245.0
2021-04-08 12:00:00,20.21,20.28,20.2,20.22,9406.0,20.21,20.28,20.2,20.22,9406.0
2021-04-08 12:30:00,20.22,20.28,20.22,20.26,6320.0,20.22,20.28,20.22,20.26,6320.0
2021-04-08 13:00:00,20.27,20.33,20.27,20.3,11581.0,20.27,20.33,20.27,20.3,11581.0
2021-04-08 13:30:00,20.31,20.32,20.22,20.26,7428.0,20.31,20.32,20.22,20.26,7428.0
2021-04-08 14:00:00,20.25,20.3,20.25,20.3,4687.0,20.25,20.3,20.25,20.3,4687.0
2021-04-08 14:30:00,20.28,20.32,20.27,20.32,6900.0,20.28,20.32,20.27,20.32,6900.0
2021-04-08 15:00:00,20.32,20.43,20.32,20.42,35620.0,20.32,20.43,20.32,20.42,35620.0
2021-04-08 15:30:00,20.43,20.47,20.39,20.45,87201.0,20.43,20.47,20.39,20.45,87201.0
2021-04-09 09:30:00,20.32,20.53,20.06,20.5,94965.0,20.32,20.53,20.06,20.5,94965.0
2021-04-09 10:00:00,20.51,20.53,20.34,20.36,26260.0,20.51,20.53,20.34,20.36,26260.0
2021-04-09 10:30:00,20.36,20.43,20.34,20.36,12705.0,20.36,20.43,20.34,20.36,12705.0
2021-04-09 11:00:00,20.36,20.39,20.31,20.32,16780.0,20.36,20.39,20.31,20.32,16780.0
2021-04-09 11:30:00,20.32,20.32,20.24,20.25,7320.0,20.32,20.32,20.24,20.25,7320.0
2021-04-09 12:00:00,20.24,20.26,20.18,20.25,10139.0,20.24,20.26,20.18,20.25,10139.0
2021-04-09 12:30:00,20.25,20.31,20.24,20.28,11649.0,20.25,20.31,20.24,20.28,11649.0
2021-04-09 13:00:00,20.3,20.3,20.24,20.25,7181.0,20.3,20.3,20.24,20.25,7181.0
2021-04-09 13:30:00,20.25,20.28,20.24,20.25,10488.0,20.25,20.28,20.24,20.25,10488.0
2021-04-09 14:00:00,20.25,20.28,20.17,20.17,19383.0,20.25,20.28,20.17,20.17,19383.0
2021-04-09 14:30:00,20.17,20.23,20.15,20.21,19989.0,20.17,20.23,20.15,20.21,19989.0
2021-04-09 15:00:00,20.21,20.22,20.12,20.22,34838.0,20.21,20.22,20.12,20.22,34838.0
2021-04-09 15:30:00,20.22,20.32,20.22,20.28,86280.0,20.22,20.32,20.22,20.28,86280.0
2021-04-12 09:30:00,20.18,20.39,20.18,20.35,61130.0,20.18,20.39,20.18,20.35,61130.0
2021-04-12 10:00:00,20.35,20.38,20.28,20.35,29080.0,20.35,20.38,20.28,20.35,29080.0
2021-04-12 10:30:00,20.34,20.35,20.23,20.25,46485.0,20.34,20.35,20.23,20.25,46485.0
2021-04-12 11:00:00,20.25,20.3,20.24,20.26,15652.0,20.25,20.3,20.24,20.26,15652.0
2021-04-12 11:30:00,20.27,20.31,20.24,20.31,18695.0,20.27,20.31,20.24,20.31,18695.0
2021-04-12 12:00:00,20.31,20.32,20.28,20.32,13957.0,20.31,20.32,20.28,20.32,13957.0
2021-04-12 12:30:00,20.31,20.37,20.3,20.3,10047.0,20.31,20.37,20.3,20.3,10047.0
2021-04-12 13:00:00,20.3,20.35,20.3,20.35,11500.0,20.3,20.35,20.3,20.35,11500.0
2021-04-12 13:30:00,20.33,20.33,20.31,20.31,14860.0,20.33,20.33,20.31,20.31,14860.0
2021-04-12 14:00:00,20.31,20.35,20.31,20.32,10369.0,20.31,20.35,20.31,20.32,10369.0
2021-04-12 14:30:00,20.32,20.36,20.32,20.35,12395.0,20.32,20.36,20.32,20.35,12395.0
2021-04-12 15:00:00,20.35,20.4,20.34,20.39,16543.0,20.35,20.4,20.34,20.39,16543.0
2021-04-12 15:30:00,20.39,20.42,20.34,20.38,76811.0,20.39,20.42,20.34,20.38,76811.0
2021-04-13 09:30:00,20.52,20.52,20.29,20.41,50467.0,20.52,20.52,20.29,20.41,50467.0
2021-04-13 10:00:00,20.4,20.41,20.29,20.33,45122.0,20.4,20.41,20.29,20.33,45122.0
2021-04-13 10:30:00,20.33,20.45,20.33,20.37,24377.0,20.33,20.45,20.33,20.37,24377.0
2021-04-13 11:00:00,20.35,20.35,20.27,20.32,45669.0,20.35,20.35,20.27,20.32,45669.0
2021-04-13 11:30:00,20.32,20.33,20.29,20.3,16169.0,20.32,20.33,20.29,20.3,16169.0
2021-04-13 12:00:00,20.3,20.32,20.28,20.29,17953.0,20.3,20.32,20.28,20.29,17953.0
2021-04-13 12:30:00,20.29,20.29,20.16,20.23,42348.0,20.29,20.29,20.16,20.23,42348.0
2021-04-13 13:00:00,20.23,20.27,20.22,20.25,20390.0,20.23,20.27,20.22,20.25,20390.0
2021-04-13 13:30:00,20.26,20.28,20.25,20.28,12830.0,20.26,20.28,20.25,20.28,12830.0
2021-04-13 14:00:00,20.28,20.31,20.28,20.31,11788.0,20.28,20.31,20.28,20.31,11788.0
2021-04-13 14:30:00,20.3,20.36,20.3,20.36,12920.0,20.3,20.36,20.3,20.36,12920.0
2021-04-13 15:00:00,20.36,20.46,20.36,20.42,26255.0,20.36,20.46,20.36,20.42,26255.0
2021-04-13 15:30:00,20.42,20.45,20.34,20.36,72531.0,20.42,20.45,20.34,20.36,72531.0
2021-04-14 09:30:00,20.38,20.59,20.27,20.56,21746.0,20.38,20.59,20.27,20.56,21746.0
2021-04-14 10:00:00,20.59,20.6,20.54,20.58,13919.0,20.59,20.6,20.54,20.58,13919.0
2021-04-14 10:30:00,20.57,20.68,20.57,20.67,13837.0,20.57,20.68,20.57,20.67,13837.0
2021-04-14 11:00:00,20.66,20.71,20.63,20.68,26052.0,20.66,20.71,20.63,20.68,26052.0
2021-04-14 11:30:00,20.68,20.71,20.64,20.69,12175.0,20.68,20.71,20.64,20.69,12175.0
2021-04-14 12:00:00,20.69,20.73,20.64,20.72,15015.0,20.69,20.73,20.64,20.72,15015.0
2021-04-14 12:30:00,20.7,20.74,20.69,20.72,13356.0,20.7,20.74,20.69,20.72,13356.0
2021-04-14 13:00:00,20.71,20.74,20.69,20.7,11862.0,20.71,20.74,20.69,20.7,11862.0
2021-04-14 13:30:00,20.7,20.72,20.63,20.64,29914.0,20.7,20.72,20.63,20.64,29914.0
2021-04-14 14:00:00,20.64,20.65,20.59,20.61,34720.0,20.64,20.65,20.59,20.61,34720.0
2021-04-14 14:30:00,20.63,20.63,20.58,20.58,32421.0,20.63,20.63,20.58,20.58,32421.0
2021-04-14 15:00:00,20.57,20.6,20.5,20.6,28029.0,20.57,20.6,20.5,20.6,28029.0
2021-04-14 15:30:00,20.6,20.63,20.48,20.54,130243.0,20.6,20.63,20.48,20.54,130243.0
2021-04-15 09:30:00,20.75,20.75,20.6,20.67,31805.0,20.75,20.75,20.6,20.67,31805.0
2021-04-15 10:00:00,20.68,20.69,20.61,20.68,22780.0,20.68,20.69,20.61,20.68,22780.0
2021-04-15 10:30:00,20.68,20.72,20.64,20.71,16139.0,20.68,20.72,20.64,20.71,16139.0
2021-04-15 11:00:00,20.71,20.78,20.7,20.75,19805.0,20.71,20.78,20.7,20.75,19805.0
2021-04-15 11:30:00,20.75,20.82,20.74,20.8,20566.0,20.75,20.82,20.74,20.8,20566.0
2021-04-15 12:00:00,20.8,20.8,20.73,20.75,12587.0,20.8,20.8,20.73,20.75,12587.0
2021-04-15 12:30:00,20.75,20.79,20.73,20.74,32729.0,20.75,20.79,20.73,20.74,32729.0
2021-04-15 13:00:00,20.74,20.75,20.65,20.66,19633.0,20.74,20.75,20.65,20.66,19633.0
2021-04-15 13:30:00,20.65,20.76,20.65,20.76,7871.0,20.65,20.76,20.65,20.76,7871.0
2021-04-15 14:00:00,20.76,20.85,20.75,20.85,29506.0,20.76,20.85,20.75,20.85,29506.0
2021-04-15 14:30:00,20.85,20.87,20.83,20.85,18653.0,20.85,20.87,20.83,20.85,18653.0
2021-04-15 15:00:00,20.85,20.85,20.77,20.82,24129.0,20.85,20.85,20.77,20.82,24129.0
2021-04-15 15:30:00,20.81,20.95,20.79,20.94,138884.0,20.81,20.95,20.79,20.94,138884.0
2021-04-16 09:30:00,20.96,21.15,20.79,20.79,70254.0,20.96,21.15,20.79,20.79,70254.0
2021-04-16 10:00:00,20.75,21.07,20.74,21.07,34670.0,20.75,21.07,20.74,21.07,34670.0
2021-04-16 10:30:00,21.06,21.12,20.88,21.09,57905.0,21.06,21.12,20.88,21.09,57905.0
2021-04-16 11:00:00,21.08,21.12,21.03,21.07,43690.0,21.08,21.12,21.03,21.07,43690.0
2021-04-16 11:30:00,21.07,21.1,20.85,20.85,26467.0,21.07,21.1,20.85,20.85,26467.0
2021-04-16 12:00:00,20.86,20.87,20.62,20.64,50136.0,20.86,20.87,20.62,20.64,50136.0
2021-04-16 12:30:00,20.64,20.64,20.56,20.59,16155.0,20.64,20.64,20.56,20.59,16155.0
2021-04-16 13:00:00,20.59,20.59,20.53,20.55,19489.0,20.59,20.59,20.53,20.55,19489.0
2021-04-16 13:30:00,20.55,20.56,20.48,20.48,9655.0,20.55,20.56,20.48,20.48,9655.0
2021-04-16 14:00:00,20.49,20.53,20.47,20.48,17110.0,20.49,20.53,20.47,20.48,17110.0
2021-04-16 14:30:00,20.48,20.49,20.45,20.46,17315.0,20.48,20.49,20.45,20.46,17315.0
2021-04-16 15:00:00,20.46,20.48,20.44,20.46,18431.0,20.46,20.48,20.44,20.46,18431.0
2021-04-16 15:30:00,20.47,20.47,20.35,20.38,65560.0,20.47,20.47,20.35,20.38,65560.0
2021-04-19 09:30:00,20.25,20.33,20.12,20.16,36144.0,20.25,20.33,20.12,20.16,36144.0
2021-04-19 10:00:00,20.16,20.16,19.79,19.81,31838.0,20.16,20.16,19.79,19.81,31838.0
2021-04-19 10:30:00,19.79,19.8,19.65,19.71,36526.0,19.79,19.8,19.65,19.71,36526.0
2021-04-19 11:00:00,19.71,19.73,19.66,19.67,30738.0,19.71,19.73,19.66,19.67,30738.0
2021-04-19 11:30:00,19.65,19.67,19.6,19.64,32669.0,19.65,19.67,19.6,19.64,32669.0
2021-04-19 12:00:00,19.63,19.64,19.52,19.53,20052.0,19.63,19.64,19.52,19.53,20052.0
2021-04-19 12:30:00,19.53,19.55,19.45,19.55,59478.0,19.53,19.55,19.45,19.55,59478.0
2021-04-19 13:00:00,19.54,19.63,19.53,19.57,22906.0,19.54,19.63,19.53,19.57,22906.0
2021-04-19 13:30:00,19.57,19.67,19.57,19.67,37940.0,19.57,19.67,19.57,19.67,37940.0
2021-04-19 14:00:00,19.67,19.71,19.63,19.69,25063.0,19.67,19.71,19.63,19.69,25063.0
2021-04-19 14:30:00,19.68,19.81,19.67,19.8,51872.0,19.68,19.81,19.67,19.8,51872.0
2021-04-19 15:00:00,19.8,19.85,19.79,19.84,44801.0,19.8,19.85,19.79,19.84,44801.0
2021-04-19 15:30:00,19.84,19.95,19.81,19.94,142330.0,19.84,19.95,19.81,19.94,142330.0
2021-04-20 09:30:00,19.75,19.78,19.44,19.6,38440.0,19.75,19.78,19.44,19.6,38440.0
2021-04-20 10:00:00,19.63,19.65,19.53,19.54,24894.0,19.63,19.65,19.53,19.54,24894.0
2021-04-20 10:30:00,19.54,19.58,19.39,19.44,29820.0,19.54,19.58,19.39,19.44,29820.0
2021-04-20 11:00:00,19.47,19.51,19.37,19.41,21953.0,19.47,19.51,19.37,19.41,21953.0
2021-04-20 11:30:00,19.39,19.56,19.37,19.55,18082.0,19.39,19.56,19.37,19.55,18082.0
2021-04-20 12:00:00,19.55,19.6,19.48,19.48,21970.0,19.55,19.6,19.48,19.48,21970.0
2021-04-20 12:30:00,19.49,19.5,19.35,19.43,29075.0,19.49,19.5,19.35,19.43,29075.0
2021-04-20 13:00:00,19.4,19.42,19.3,19.33,22789.0,19.4,19.42,19.3,19.33,22789.0
2021-04-20 13:30:00,19.33,19.36,19.31,19.35,21205.0,19.33,19.36,19.31,19.35,21205.0
2021-04-20 14:00:00,19.35,19.36,19.31,19.31,20631.0,19.35,19.36,19.31,19.31,20631.0
2021-04-20 14:30:00,19.31,19.31,19.21,19.23,43069.0,19.31,19.31,19.21,19.23,43069.0
2021-04-20 15:00:00,19.23,19.31,19.22,19.27,34366.0,19.23,19.31,19.22,19.27,34366.0
2021-04-20 15:30:00,19.27,19.42,19.27,19.36,96206.0,19.27,19.42,19.27,19.36,96206.0
2021-04-21 09:30:00,19.24,19.55,19.15,19.48,20577.0,19.24,19.55,19.15,19.48,20577.0
2021-04-21 10:00:00,19.52,19.55,19.47,19.48,9238.0,19.52,19.55,19.47,19.48,9238.0
2021-04-21 10:30:00,19.47,19.48,19.43,19.48,9940.0,19.47,19.48,19.43,19.48,9940.0
2021-04-21 11:00:00,19.47,19.5,19.39,19.39,17560.0,19.47,19.5,19.39,19.39,17560.0
2021-04-21 11:30:00,19.39,19.56,19.39,19.56,15150.0,19.39,19.56,19.39,19.56,15150.0
2021-04-21 12:00:00,19.55,19.63,19.55,19.62,19916.0,19.55,19.63,19.55,19.62,19916.0
2021-04-21 12:30:00,19.62,19.67,19.61,19.62,13048.0,19.62,19.67,19.61,19.62,13048.0
2021-04-21 13:00:00,19.62,19.67,19.61,19.64,8251.0,19.62,19.67,19.61,19.64,8251.0
2021-04-21 13:30:00,19.65,19.7,19.64,19.66,19667.0,19.65,19.7,19.64,19.66,19667.0
2021-04-21 14:00:00,19.67,19.7,19.65,19.66,21570.0,19.67,19.7,19.65,19.66,21570.0
2021-04-21 14:30:00,19.66,19.67,19.64,19.66,18690.0,19.66,19.67,19.64,19.66,18690.0
2021-04-21 15:00:00,19.66,19.69,19.65,19.68,33145.0,19.66,19.69,19.65,19.68,33145.0
2021-04-21 15:30:00,19.68,19.7,19.62,19.68,129152.0,19.68,19.7,19.62,19.68,129152.0
2021-04-22 09:30:00,19.75,19.87,19.47,19.58,27880.0,19.75,19.87,19.47,19.58,27880.0
2021-04-22 10:00:00,19.58,19.66,19.55,19.63,20839.0,19.58,19.66,19.55,19.63,20839.0
2021-04-22 10:30:00,19.63,19.72,19.61,19.67,30513.0,19.63,19.72,19.61,19.67,30513.0
2021-04-22 11:00:00,19.69,19.7,19.64,19.68,8930.0,19.69,19.7,19.64,19.68,8930.0
2021-04-22 11:30:00,19.68,19.72,19.66,19.7,9156.0,19.68,19.72,19.66,19.7,9156.0
2021-04-22 12:00:00,19.7,19.73,19.68,19.71,11277.0,19.7,19.73,19.68,19.71,11277.0
2021-04-22 12:30:00,19.71,19.75,19.69,19.74,11096.0,19.71,19.75,19.69,19.74,11096.0
2021-04-22 13:00:00,19.73,19.73,19.58,19.65,39738.0,19.73,19.73,19.58,19.65,39738.0
2021-04-22 13:30:00,19.65,19.65,19.48,19.49,48050.0,19.65,19.65,19.48,19.49,48050.0
2021-04-22 14:00:00,19.5,19.58,19.47,19.57,37064.0,19.5,19.58,19.47,19.57,37064.0
2021-04-22 14:30:00,19.56,19.59,19.49,19.55,14946.0,19.56,19.59,19.49,19.55,14946.0
2021-04-22 15:00:00,19.55,19.58,19.46,19.47,21518.0,19.55,19.58,19.46,19.47,21518.0
2021-04-22 15:30:00,19.46,19.55,19.45,19.46,76039.0,19.46,19.55,19.45,19.46,76039.0
2021-04-23 09:30:00,19.52,19.83,19.52,19.8,16956.0,19.52,19.83,19.52,19.8,16956.0
2021-04-23 10:00:00,19.81,19.84,19.71,19.75,25881.0,19.81,19.84,19.71,19.75,25881.0
2021-04-23 10:30:00,19.75,19.78,19.65,19.68,12870.0,19.75,19.78,19.65,19.68,12870.0
2021-04-23 11:00:00,19.72,19.77,19.7,19.73,7720.0,19.72,19.77,19.7,19.73,7720.0
2021-04-23 11:30:00,19.76,19.79,19.7,19.75,9108.0,19.76,19.79,19.7,19.75,9108.0
2021-04-23 12:00:00,19.75,19.77,19.71,19.71,8531.0,19.75,19.77,19.71,19.71,8531.0
2021-04-23 12:30:00,19.71,19.75,19.71,19.73,8121.0,19.71,19.75,19.71,19.73,8121.0
2021-04-23 13:00:00,19.72,19.79,19.71,19.77,4222.0,19.72,19.79,19.71,19.77,4222.0
2021-04-23 13:30:00,19.76,19.86,19.76,19.84,14135.0,19.76,19.86,19.76,19.84,14135.0
2021-04-23 14:00:00,19.85,19.9,19.84,19.85,13638.0,19.85,19.9,19.84,19.85,13638.0
2021-04-23 14:30:00,19.86,19.9,19.85,19.89,10751.0,19.86,19.9,19.85,19.89,10751.0
2021-04-23 15:00:00,19.89,19.9,19.86,19.87,22724.0,19.89,19.9,19.86,19.87,22724.0
2021-04-23 15:30:00,19.85,19.88,19.69,19.72,98517.0,19.85,19.88,19.69,19.72,98517.0
2021-04-26 09:30:00,19.72,20.03,19.68,20.03,12849.0,19.72,20.03,19.68,20.03,12849.0
2021-04-26 10:00:00,20.05,20.08,20.0,20.04,13680.0,20.05,20.08,20.0,20.04,13680.0
2021-04-26 10:30:00,20.06,20.08,20.02,20.05,15666.0,20.06,20.08,20.02,20.05,15666.0
2021-04-26 11:00:00,20.05,20.22,20.05,20.21,20757.0,20.05,20.22,20.05,20.21,20757.0
2021-04-26 11:30:00,20.2,20.29,20.2,20.29,16457.0,20.2,20.29,20.2,20.29,16457.0
2021-04-26 12:00:00,20.29,20.3,20.17,20.17,10448.0,20.29,20.3,20.17,20.17,10448.0
2021-04-26 12:30:00,20.16,20.22,20.15,20.22,9135.0,20.16,20.22,20.15,20.22,9135.0
2021-04-26 13:00:00,20.22,20.26,20.19,20.21,13171.0,20.22,20.26,20.19,20.21,13171.0
2021-04-26 13:30:00,20.2,20.22,20.17,20.2,9852.0,20.2,20.22,20.17,20.2,9852.0
2021-04-26 14:00:00,20.18,20.2,20.14,20.18,11579.0,20.18,20.2,20.14,20.18,11579.0
2021-04-26 14:30:00,20.19,20.2,20.14,20.2,12063.0,20.19,20.2,20.14,20.2,12063.0
2021-04-26 15:00:00,20.2,20.2,20.1,20.1,15244.0,20.2,20.2,20.1,20.1,15244.0
2021-04-26 15:30:00,20.11,20.16,20.11,20.12,23846.0,20.11,20.16,20.11,20.12,23846.0
2021-04-27 09:30:00,20.26,20.27,20.03,20.03,22047.0,20.26,20.27,20.03,20.03,22047.0
2021-04-27 10:00:00,20.02,20.04,19.96,20.0,18981.0,20.02,20.04,19.96,20.0,18981.0
2021-04-27 10:30:00,20.01,20.04,19.94,19.95,17018.0,20.01,20.04,19.94,19.95,17018.0
2021-04-27 11:00:00,19.94,19.95,19.9,19.94,11946.0,19.94,19.95,19.9,19.94,11946.0
2021-04-27 11:30:00,19.94,19.95,19.86,19.89,10813.0,19.94,19.95,19.86,19.89,10813.0
2021-04-27 12:00:00,19.89,19.93,19.88,19.91,8484.0,19.89,19.93,19.88,19.91,8484.0
2021-04-27 12:30:00,19.89,19.92,19.83,19.86,16216.0,19.89,19.92,19.83,19.86,16216.0
2021-04-27 13:00:00,19.88,19.89,19.84,19.88,9000.0,19.88,19.89,19.84,19.88,9000.0
2021-04-27 13:30:00,19.88,19.93,19.85,19.93,7303.0,19.88,19.93,19.85,19.93,7303.0
2021-04-27 14:00:00,19.93,19.94,19.83,19.89,13493.0,19.93,19.94,19.83,19.89,13493.0
2021-04-27 14:30:00,19.88,19.94,19.87,19.91,17898.0,19.88,19.94,19.87,19.91,17898.0
2021-04-27 15:00:00,19.9,19.97,19.89,19.91,32317.0,19.9,19.97,19.89,19.91,32317.0
2021-04-27 15:30:00,19.92,19.99,19.91,19.95,58980.0,19.92,19.99,19.91,19.95,58980.0
2021-04-28 09:30:00,19.89,19.95,19.54,19.69,33212.0,19.89,19.95,19.54,19.69,33212.0
2021-04-28 10:00:00,19.69,19.73,19.68,19.69,13275.0,19.69,19.73,19.68,19.69,13275.0
2021-04-28 10:30:00,19.69,19.73,19.67,19.71,15447.0,19.69,19.73,19.67,19.71,15447.0
2021-04-28 11:00:00,19.72,19.73,19.66,19.66,12484.0,19.72,19.73,19.66,19.66,12484.0
2021-04-28 11:30:00,19.66,19.68,19.59,19.6,15409.0,19.66,19.68,19.59,19.6,15409.0
2021-04-28 12:00:00,19.59,19.64,19.59,19.63,10606.0,19.59,19.64,19.59,19.63,10606.0
2021-04-28 12:30:00,19.63,19.64,19.59,19.61,11468.0,19.63,19.64,19.59,19.61,11468.0
2021-04-28 13:00:00,19.6,19.64,19.59,19.64,9879.0,19.6,19.64,19.59,19.64,9879.0
2021-04-28 13:30:00,19.64,19.65,19.61,19.62,10182.0,19.64,19.65,19.61,19.62,10182.0
2021-04-28 14:00:00,19.62,19.7,19.62,19.65,10262.0,19.62,19.7,19.62,19.65,10262.0
2021-04-28 14:30:00,19.65,19.72,19.63,19.69,12599.0,19.65,19.72,19.63,19.69,12599.0
2021-04-28 15:00:00,19.69,19.7,19.62,19.67,16229.0,19.69,19.7,19.62,19.67,16229.0
2021-04-28 15:30:00,19.66,19.69,19.59,19.6,41958.0,19.66,19.69,19.59,19.6,41958.0
2021-04-29 09:30:00,19.74,19.74,19.55,19.56,23704.0,19.74,19.74,19.55,19.56,23704.0
2021-04-29 10:00:00,19.55,19.62,19.5,19.59,20372.0,19.55,19.62,19.5,19.59,20372.0
2021-04-29 10:30:00,19.6,19.61,19.43,19.5,34447.0,19.6,19.61,19.43,19.5,34447.0
2021-04-29 11:00:00,19.5,19.51,19.44,19.44,19042.0,19.5,19.51,19.44,19.44,19042.0
2021-04-29 11:30:00,19.44,19.53,19.4,19.4,13476.0,19.44,19.53,19.4,19.4,13476.0
2021-04-29 12:00:00,19.42,19.42,19.3,19.36,25857.0,19.42,19.42,19.3,19.36,25857.0
2021-04-29 12:30:00,19.36,19.39,19.34,19.37,14538.0,19.36,19.39,19.34,19.37,14538.0
2021-04-29 13:00:00,19.36,19.4,19.34,19.4,17271.0,19.36,19.4,19.34,19.4,17271.0
2021-04-29 13:30:00,19.4,19.43,19.38,19.38,14152.0,19.4,19.43,19.38,19.38,14152.0
2021-04-29 14:00:00,19.41,19.47,19.4,19.42,24826.0,19.41,19.47,19.4,19.42,24826.0
2021-04-29 14:30:00,19.42,19.44,19.41,19.42,18383.0,19.42,19.44,19.41,19.42,18383.0
2021-04-29 15:00:00,19.43,19.44,19.38,19.39,24424.0,19.43,19.44,19.38,19.39,24424.0
2021-04-29 15:30:00,19.39,19.43,19.3,19.36,131687.0,19.39,19.43,19.3,19.36,131687.0
2021-04-30 09:30:00,19.59,19.59,19.32,19.51,51338.0,19.59,19.59,19.32,19.51,51338.0
2021-04-30 10:00:00,19.47,19.48,19.4,19.44,15917.0,19.47,19.48,19.4,19.44,15917.0
2021-04-30 10:30:00,19.45,19.46,19.29,19.34,20433.0,19.45,19.46,19.29,19.34,20433.0
2021-04-30 11:00:00,19.34,19.36,19.26,19.26,40330.0,19.34,19.36,19.26,19.26,40330.0
2021-04-30 11:30:00,19.26,19.3,19.24,19.27,19075.0,19.26,19.3,19.24,19.27,19075.0
2021-04-30 12:00:00,19.27,19.27,19.22,19.24,22242.0,19.27,19.27,19.22,19.24,22242.0
2021-04-30 12:30:00,19.25,19.25,19.17,19.19,25506.0,19.25,19.25,19.17,19.19,25506.0
2021-04-30 13:00:00,19.19,19.21,19.16,19.16,18475.0,19.19,19.21,19.16,19.16,18475.0
2021-04-30 13:30:00,19.16,19.18,19.09,19.1,44256.0,19.16,19.18,19.09,19.1,44256.0
2021-04-30 14:00:00,19.1,19.11,19.03,19.05,27559.0,19.1,19.11,19.03,19.05,27559.0
2021-04-30 14:30:00,19.04,19.09,19.04,19.06,30861.0,19.04,19.09,19.04,19.06,30861.0
2021-04-30 15:00:00,19.06,19.1,19.04,19.09,43515.0,19.06,19.1,19.04,19.09,43515.0
2021-04-30 15:30:00,19.09,19.09,18.92,18.96,216427.0,19.09,19.09,18.92,18.96,216427.0
2021-05-03 09:30:00,19.05,19.09,18.82,18.99,38098.0,19.05,19.09,18.82,18.99,38098.0
2021-05-03 10:00:00,18.97,19.01,18.88,18.89,28345.0,18.97,19.01,18.88,18.89,28345.0
2021-05-03 10:30:00,18.88,18.94,18.85,18.86,39224.0,18.88,18.94,18.85,18.86,39224.0
2021-05-03 11:00:00,18.87,18.9,18.83,18.84,31283.0,18.87,18.9,18.83,18.84,31283.0
2021-05-03 11:30:00,18.84,18.87,18.83,18.83,24166.0,18.84,18.87,18.83,18.83,24166.0
2021-05-03 12:00:00,18.83,18.83,18.77,18.78,23357.0,18.83,18.83,18.77,18.78,23357.0
2021-05-03 12:30:00,18.78,18.81,18.72,18.78,47787.0,18.78,18.81,18.72,18.78,47787.0
2021-05-03 13:00:00,18.78,18.81,18.75,18.77,23002.0,18.78,18.81,18.75,18.77,23002.0
2021-05-03 13:30:00,18.77,18.82,18.76,18.77,29629.0,18.77,18.82,18.76,18.77,29629.0
2021-05-03 14:00:00,18.77,18.79,18.76,18.78,19389.0,18.77,18.79,18.76,18.78,19389.0
2021-05-03 14:30:00,18.77,18.84,18.77,18.83,20813.0,18.77,18.84,18.77,18.83,20813.0
2021-05-03 15:00:00,18.83,18.83,18.79,18.8,42628.0,18.83,18.83,18.79,18.8,42628.0
2021-05-03 15:30:00,18.8,18.87,18.72,18.76,183959.0,18.8,18.87,18.72,18.76,183959.0
2021-05-04 09:30:00,18.64,19.17,18.64,18.89,88562.0,18.64,19.17,18.64,18.89,88562.0
2021-05-04 10:00:00,18.86,18.89,18.77,18.89,68978.0,18.86,18.89,18.77,18.89,68978.0
2021-05-04 10:30:00,18.87,18.89,18.72,18.78,65474.0,18.87,18.89,18.72,18.78,65474.0
2021-05-04 11:00:00,18.78,18.93,18.75,18.93,35802.0,18.78,18.93,18.75,18.93,35802.0
2021-05-04 11:30:00,18.89,19.24,18.8,19.17,221087.0,18.89,19.24,18.8,19.17,221087.0
2021-05-04 12:00:00,19.17,19.37,19.12,19.15,152733.0,19.17,19.37,19.12,19.15,152733.0
2021-05-04 12:30:00,19.15,19.23,19.08,19.18,88043.0,19.15,19.23,19.08,19.18,88043.0
2021-05-04 13:00:00,19.17,19.18,19.02,19.08,153230.0,19.17,19.18,19.02,19.08,153230.0
2021-05-04 13:30:00,19.08,19.11,19.05,19.09,29896.0,19.08,19.11,19.05,19.09,29896.0
2021-05-04 14:00:00,19.08,19.13,19.06,19.09,26943.0,19.08,19.13,19.06,19.09,26943.0
2021-05-04 14:30:00,19.08,19.17,19.08,19.13,25691.0,19.08,19.17,19.08,19.13,25691.0
2021-05-04 15:00:00,19.13,19.3,19.09,19.14,117404.0,19.13,19.3,19.09,19.14,117404.0
2021-05-04 15:30:00,19.14,19.16,19.08,19.13,89738.0,19.14,19.16,19.08,19.13,89738.0
2021-05-05 09:30:00,19.35,19.38,18.99,18.99,58517.0,19.35,19.38,18.99,18.99,58517.0
2021-05-05 10:00:00,18.99,18.99,18.89,18.94,39643.0,18.99,18.99,18.89,18.94,39643.0
2021-05-05 10:30:00,18.92,18.95,18.84,18.94,31793.0,18.92,18.95,18.84,18.94,31793.0
2021-05-05 11:00:00,18.95,19.05,18.93,19.04,19128.0,18.95,19.05,18.93,19.04,19128.0
2021-05-05 11:30:00,19.03,19.12,19.03,19.11,18461.0,19.03,19.12,19.03,19.11,18461.0
2021-05-05 12:00:00,19.11,19.17,19.1,19.13,16004.0,19.11,19.17,19.1,19.13,16004.0
2021-05-05 12:30:00,19.13,19.15,19.07,19.08,11018.0,19.13,19.15,19.07,19.08,11018.0
2021-05-05 13:00:00,19.09,19.12,19.07,19.11,14396.0,19.09,19.12,19.07,19.11,14396.0
2021-05-05 13:30:00,19.12,19.19,19.12,19.16,13674.0,19.12,19.19,19.12,19.16,13674.0
2021-05-05 14:00:00,19.16,19.16,19.09,19.1,12851.0,19.16,19.16,19.09,19.1,12851.0
2021-05-05 14:30:00,19.09,19.11,19.07,19.08,13824.0,19.09,19.11,19.07,19.08,13824.0
2021-05-05 15:00:00,19.08,19.09,18.99,19.02,33864.0,19.08,19.09,18.99,19.02,33864.0
2021-05-05 15:30:00,19.02,19.07,18.99,19.0,68751.0,19.02,19.07,18.99,19.0,68751.0
2021-05-06 09:30:00,18.94,19.18,18.9,18.9,43465.0,18.94,19.18,18.9,18.9,43465.0
2021-05-06 10:00:00,18.89,18.91,18.75,18.8,26284.0,18.89,18.91,18.75,18.8,26284.0
2021-05-06 10:30:00,18.8,18.9,18.76,18.84,21884.0,18.8,18.9,18.76,18.84,21884.0
2021-05-06 11:00:00,18.87,18.92,18.78,18.92,15122.0,18.87,18.92,18.78,18.92,15122.0
2021-05-06 11:30:00,18.93,19.04,18.92,18.98,13181.0,18.93,19.04,18.92,18.98,13181.0
2021-05-06 12:00:00,19.0,19.04,18.96,19.04,13670.0,19.0,19.04,18.96,19.04,13670.0
2021-05-06 12:30:00,19.04,19.04,18.99,19.02,8805.0,19.04,19.04,18.99,19.02,8805.0
2021-05-06 13:00:00,19.03,19.04,18.94,18.97,10195.0,19.03,19.04,18.94,18.97,10195.0
2021-05-06 13:30:00,18.98,18.98,18.84,18.85,18222.0,18.98,18.98,18.84,18.85,18222.0
2021-05-06 14:00:00,18.86,18.91,18.82,18.82,15668.0,18.86,18.91,18.82,18.82,15668.0
2021-05-06 14:30:00,18.8,18.84,18.78,18.8,19970.0,18.8,18.84,18.78,18.8,19970.0
2021-05-06 15:00:00,18.8,18.91,18.79,18.91,19280.0,18.8,18.91,18.79,18.91,19280.0
2021-05-06 15:30:00,18.9,19.03,18.89,19.03,66578.0,18.9,19.03,18.89,19.03,66578.0
2021-05-07 09:30:00,19.11,19.35,18.96,19.25,36817.0,19.11,19.35,18.96,19.25,36817.0
2021-05-07 10:00:00,19.24,19.32,19.24,19.27,30690.0,19.24,19.32,19.24,19.27,30690.0
2021-05-07 10:30:00,19.29,19.46,19.28,19.41,30239.0,19.29,19.46,19.28,19.41,30239.0
2021-05-07 11:00:00,19.42,19.43,19.29,19.36,13742.0,19.42,19.43,19.29,19.36,13742.0
2021-05-07 11:30:00,19.35,19.37,19.27,19.3,12488.0,19.35,19.37,19.27,19.3,12488.0
2021-05-07 12:00:00,19.32,19.38,19.32,19.37,23908.0,19.32,19.38,19.32,19.37,23908.0
2021-05-07 12:30:00,19.37,19.4,19.34,19.4,18223.0,19.37,19.4,19.34,19.4,18223.0
2021-05-07 13:00:00,19.39,19.4,19.33,19.34,21205.0,19.39,19.4,19.33,19.34,21205.0
2021-05-07 13:30:00,19.34,19.35,19.31,19.31,11075.0,19.34,19.35,19.31,19.31,11075.0
2021-05-07 14:00:00,19.29,19.29,19.25,19.26,17956.0,19.29,19.29,19.25,19.26,17956.0
2021-05-07 14:30:00,19.25,19.29,19.24,19.25,19758.0,19.25,19.29,19.24,19.25,19758.0
2021-05-07 15:00:00,19.26,19.36,19.26,19.34,23120.0,19.26,19.36,19.26,19.34,23120.0
2021-05-07 15:30:00,19.34,19.38,19.3,19.36,61700.0,19.34,19.38,19.3,19.36,61700.0
2021-05-10 09:30:00,19.28,19.28,18.79,18.94,38529.0,19.28,19.28,18.79,18.94,38529.0
2021-05-10 10:00:00,18.94,19.01,18.92,18.92,20463.0,18.94,19.01,18.92,18.92,20463.0
2021-05-10 10:30:00,18.9,18.9,18.78,18.81,29595.0,18.9,18.9,18.78,18.81,29595.0
2021-05-10 11:00:00,18.81,18.89,18.8,18.86,28125.0,18.81,18.89,18.8,18.86,28125.0
2021-05-10 11:30:00,18.86,18.87,18.8,18.83,8790.0,18.86,18.87,18.8,18.83,8790.0
2021-05-10 12:00:00,18.85,18.9,18.83,18.86,8683.0,18.85,18.9,18.83,18.86,8683.0
2021-05-10 12:30:00,18.87,18.89,18.84,18.84,14164.0,18.87,18.89,18.84,18.84,14164.0
2021-05-10 13:00:00,18.85,18.9,18.83,18.84,12336.0,18.85,18.9,18.83,18.84,12336.0
2021-05-10 13:30:00,18.83,18.83,18.74,18.78,16383.0,18.83,18.83,18.74,18.78,16383.0
2021-05-10 14:00:00,18.77,18.77,18.65,18.7,31389.0,18.77,18.77,18.65,18.7,31389.0
2021-05-10 14:30:00,18.69,18.69,18.62,18.67,41325.0,18.69,18.69,18.62,18.67,41325.0
2021-05-10 15:00:00,18.67,18.71,18.66,18.71,30670.0,18.67,18.71,18.66,18.71,30670.0
2021-05-10 15:30:00,18.7,18.72,18.66,18.66,103854.0,18.7,18.72,18.66,18.66,103854.0
2021-05-11 09:30:00,18.21,18.79,18.11,18.74,77457.0,18.21,18.79,18.11,18.74,77457.0
2021-05-11 10:00:00,18.72,18.73,18.6,18.61,39235.0,18.72,18.73,18.6,18.61,39235.0
2021-05-11 10:30:00,18.62,18.66,18.56,18.62,38224.0,18.62,18.66,18.56,18.62,38224.0
2021-05-11 11:00:00,18.62,18.7,18.57,18.68,22464.0,18.62,18.7,18.57,18.68,22464.0
2021-05-11 11:30:00,18.67,18.67,18.59,18.59,11650.0,18.67,18.67,18.59,18.59,11650.0
2021-05-11 12:00:00,18.59,18.62,18.51,18.51,10366.0,18.59,18.62,18.51,18.51,10366.0
2021-05-11 12:30:00,18.51,18.57,18.49,18.52,16376.0,18.51,18.57,18.49,18.52,16376.0
2021-05-11 13:00:00,18.52,18.63,18.51,18.61,11188.0,18.52,18.63,18.51,18.61,11188.0
2021-05-11 13:30:00,18.59,18.63,18.55,18.59,10427.0,18.59,18.63,18.55,18.59,10427.0
2021-05-11 14:00:00,18.6,18.66,18.55,18.66,14242.0,18.6,18.66,18.55,18.66,14242.0
2021-05-11 14:30:00,18.65,18.65,18.54,18.63,18367.0,18.65,18.65,18.54,18.63,18367.0
2021-05-11 15:00:00,18.64,18.68,18.61,18.66,19573.0,18.64,18.68,18.61,18.66,19573.0
2021-05-11 15:30:00,18.65,18.77,18.65,18.76,199093.0,18.65,18.77,18.65,18.76,199093.0
2021-05-12 09:30:00,18.39,18.52,18.16,18.21,58866.0,18.39,18.52,18.16,18.21,58866.0
2021-05-12 10:00:00,18.21,18.29,18.19,18.21,28524.0,18.21,18.29,18.19,18.21,28524.0
2021-05-12 10:30:00,18.18,18.24,18.15,18.19,38366.0,18.18,18.24,18.15,18.19,38366.0
2021-05-12 11:00:00,18.2,18.31,18.17,18.18,26555.0,18.2,18.31,18.17,18.18,26555.0
2021-05-12 11:30:00,18.17,18.19,18.04,18.04,18694.0,18.17,18.19,18.04,18.04,18694.0
2021-05-12 12:00:00,18.05,18.12,18.02,18.12,31812.0,18.05,18.12,18.02,18.12,31812.0
2021-05-12 12:30:00,18.11,18.14,18.09,18.14,11555.0,18.11,18.14,18.09,18.14,11555.0
2021-05-12 13:00:00,18.15,18.19,18.12,18.14,8681.0,18.15,18.19,18.12,18.14,8681.0
2021-05-12 13:30:00,18.12,18.15,18.09,18.12,9766.0,18.12,18.15,18.09,18.12,9766.0
2021-05-12 14:00:00,18.12,18.13,18.04,18.06,18819.0,18.12,18.13,18.04,18.06,18819.0
2021-05-12 14:30:00,18.05,18.11,18.04,18.05,24780.0,18.05,18.11,18.04,18.05,24780.0
2021-05-12 15:00:00,18.05,18.06,17.95,18.03,135752.0,18.05,18.06,17.95,18.03,135752.0
2021-05-12 15:30:00,18.02,18.1,17.98,18.02,152983.0,18.02,18.1,17.98,18.02,152983.0
2021-05-13 09:30:00,18.28,18.6,18.09,18.56,44325.0,18.28,18.6,18.09,18.56,44325.0
2021-05-13 10:00:00,18.57,18.58,18.49,18.49,24853.0,18.57,18.58,18.49,18.49,24853.0
2021-05-13 10:30:00,18.52,18.54,18.45,18.46,19332.0,18.52,18.54,18.45,18.46,19332.0
2021-05-13 11:00:00,18.44,18.44,18.24,18.24,20108.0,18.44,18.44,18.24,18.24,20108.0
2021-05-13 11:30:00,18.23,18.26,18.1,18.15,39472.0,18.23,18.26,18.1,18.15,39472.0
2021-05-13 12:00:00,18.16,18.19,18.05,18.09,31694.0,18.16,18.19,18.05,18.09,31694.0
2021-05-13 12:30:00,18.09,18.15,17.95,18.02,26698.0,18.09,18.15,17.95,18.02,26698.0
2021-05-13 13:00:00,18.01,18.09,17.98,18.04,21514.0,18.01,18.09,17.98,18.04,21514.0
2021-05-13 13:30:00,18.03,18.04,17.95,18.02,16480.0,18.03,18.04,17.95,18.02,16480.0
2021-05-13 14:00:00,18.03,18.25,18.03,18.23,31781.0,18.03,18.25,18.03,18.23,31781.0
2021-05-13 14:30:00,18.24,18.28,18.22,18.25,26225.0,18.24,18.28,18.22,18.25,26225.0
2021-05-13 15:00:00,18.26,18.31,18.25,18.3,21770.0,18.26,18.31,18.25,18.3,21770.0
2021-05-13 15:30:00,18.3,18.34,18.17,18.2,79179.0,18.3,18.34,18.17,18.2,79179.0
2021-05-14 09:30:00,18.33,18.33,18.08,18.22,23612.0,18.33,18.33,18.08,18.22,23612.0
2021-05-14 10:00:00,18.24,18.43,18.23,18.42,17778.0,18.24,18.43,18.23,18.42,17778.0
2021-05-14 10:30:00,18.43,18.48,18.41,18.43,16329.0,18.43,18.48,18.41,18.43,16329.0
2021-05-14 11:00:00,18.44,18.46,18.39,18.41,16593.0,18.44,18.46,18.39,18.41,16593.0
2021-05-14 11:30:00,18.41,18.51,18.4,18.5,13192.0,18.41,18.51,18.4,18.5,13192.0
2021-05-14 12:00:00,18.51,18.55,18.5,18.53,9025.0,18.51,18.55,18.5,18.53,9025.0
2021-05-14 12:30:00,18.52,18.56,18.51,18.55,10697.0,18.52,18.56,18.51,18.55,10697.0
2021-05-14 13:00:00,18.55,18.59,18.54,18.56,9461.0,18.55,18.59,18.54,18.56,9461.0
2021-05-14 13:30:00,18.57,18.58,18.54,18.56,13403.0,18.57,18.58,18.54,18.56,13403.0
2021-05-14 14:00:00,18.57,18.64,18.55,18.63,18746.0,18.57,18.64,18.55,18.63,18746.0
2021-05-14 14:30:00,18.64,18.71,18.62,18.71,15245.0,18.64,18.71,18.62,18.71,15245.0
2021-05-14 15:00:00,18.71,18.72,18.63,18.64,22188.0,18.71,18.72,18.63,18.64,22188.0
2021-05-14 15:30:00,18.65,18.71,18.61,18.66,83509.0,18.65,18.71,18.61,18.66,83509.0
2021-05-17 09:30:00,18.47,18.7,18.37,18.39,31772.0,18.47,18.7,18.37,18.39,31772.0
2021-05-17 10:00:00,18.4,18.6,18.35,18.54,15704.0,18.4,18.6,18.35,18.54,15704.0
2021-05-17 10:30:00,18.52,18.67,18.47,18.6,17162.0,18.52,18.67,18.47,18.6,17162.0
2021-05-17 11:00:00,18.6,18.65,18.51,18.63,13687.0,18.6,18.65,18.51,18.63,13687.0
2021-05-17 11:30:00,18.64,18.64,18.53,18.53,6586.0,18.64,18.64,18.53,18.53,6586.0
2021-05-17 12:00:00,18.53,18.57,18.48,18.56,21555.0,18.53,18.57,18.48,18.56,21555.0
2021-05-17 12:30:00,18.55,18.58,18.54,18.54,5128.0,18.55,18.58,18.54,18.54,5128.0
2021-05-17 13:00:00,18.53,18.56,18.5,18.51,7096.0,18.53,18.56,18.5,18.51,7096.0
2021-05-17 13:30:00,18.5,18.56,18.48,18.55,20152.0,18.5,18.56,18.48,18.55,20152.0
2021-05-17 14:00:00,18.55,18.57,18.5,18.56,17871.0,18.55,18.57,18.5,18.56,17871.0
2021-05-17 14:30:00,18.57,18.61,18.53,18.61,8550.0,18.57,18.61,18.53,18.61,8550.0
2021-05-17 15:00:00,18.61,18.67,18.61,18.65,11232.0,18.61,18.67,18.61,18.65,11232.0
2021-05-17 15:30:00,18.66,18.71,18.64,18.7,45630.0,18.66,18.71,18.64,18.7,45630.0
2021-05-18 09:30:00,18.8,19.01,18.7,18.8,15622.0,18.8,19.01,18.7,18.8,15622.0
2021-05-18 10:00:00,18.79,18.84,18.73,18.83,10165.0,18.79,18.84,18.73,18.83,10165.0
2021-05-18 10:30:00,18.81,18.87,18.77,18.81,11785.0,18.81,18.87,18.77,18.81,11785.0
2021-05-18 11:00:00,18.77,18.81,18.77,18.8,7594.0,18.77,18.81,18.77,18.8,7594.0
2021-05-18 11:30:00,18.8,18.8,18.76,18.78,12253.0,18.8,18.8,18.76,18.78,12253.0
2021-05-18 12:00:00,18.78,18.82,18.78,18.82,4446.0,18.78,18.82,18.78,18.82,4446.0
2021-05-18 12:30:00,18.82,18.83,18.8,18.8,4198.0,18.82,18.83,18.8,18.8,4198.0
2021-05-18 13:00:00,18.8,18.82,18.79,18.82,5442.0,18.8,18.82,18.79,18.82,5442.0
2021-05-18 13:30:00,18.82,18.82,18.79,18.8,9305.0,18.82,18.82,18.79,18.8,9305.0
2021-05-18 14:00:00,18.81,18.83,18.7,18.7,9899.0,18.81,18.83,18.7,18.7,9899.0
2021-05-18 14:30:00,18.7,18.72,18.59,18.67,14263.0,18.7,18.72,18.59,18.67,14263.0
2021-05-18 15:00:00,18.67,18.68,18.61,18.62,10070.0,18.67,18.68,18.61,18.62,10070.0
2021-05-18 15:30:00,18.62,18.64,18.39,18.41,127722.0,18.62,18.64,18.39,18.41,127722.0
2021-05-19 09:30:00,18.04,18.35,18.04,18.3,24611.0,18.04,18.35,18.04,18.3,24611.0
2021-05-19 10:00:00,18.29,18.45,18.27,18.45,22421.0,18.29,18.45,18.27,18.45,22421.0
2021-05-19 10:30:00,18.43,18.53,18.38,18.53,7048.0,18.43,18.53,18.38,18.53,7048.0
2021-05-19 11:00:00,18.52,18.64,18.47,18.58,11027.0,18.52,18.64,18.47,18.58,11027.0
2021-05-19 11:30:00,18.58,18.6,18.52,18.55,9601.0,18.58,18.6,18.52,18.55,9601.0
2021-05-19 12:00:00,18.54,18.69,18.53,18.64,9088.0,18.54,18.69,18.53,18.64,9088.0
2021-05-19 12:30:00,18.66,18.68,18.63,18.65,6190.0,18.66,18.68,18.63,18.65,6190.0
2021-05-19 13:00:00,18.65,18.73,18.64,18.68,5316.0,18.65,18.73,18.64,18.68,5316.0
2021-05-19 13:30:00,18.69,18.69,18.64,18.66,8292.0,18.69,18.69,18.64,18.66,8292.0
2021-05-19 14:00:00,18.66,18.8,18.59,18.77,41856.0,18.66,18.8,18.59,18.77,41856.0
2021-05-19 14:30:00,18.77,18.8,18.65,18.69,19134.0,18.77,18.8,18.65,18.69,19134.0
2021-05-19 15:00:00,18.66,18.79,18.64,18.76,18685.0,18.66,18.79,18.64,18.76,18685.0
2021-05-19 15:30:00,18.75,18.76,18.65,18.76,44214.0,18.75,18.76,18.65,18.76,44214.0
2021-05-20 09:30:00,18.89,19.03,18.76,18.86,37128.0,18.89,19.03,18.76,18.86,37128.0
2021-05-20 10:00:00,18.87,18.92,18.77,18.9,41080.0,18.87,18.92,18.77,18.9,41080.0
2021-05-20 10:30:00,18.88,18.92,18.87,18.88,17114.0,18.88,18.92,18.87,18.88,17114.0
2021-05-20 11:00:00,18.87,18.93,18.87,18.93,24726.0,18.87,18.93,18.87,18.93,24726.0
2021-05-20 11:30:00,18.93,18.94,18.9,18.91,26470.0,18.93,18.94,18.9,18.91,26470.0
2021-05-20 12:00:00,18.9,18.9,18.82,18.84,11177.0,18.9,18.9,18.82,18.84,11177.0
2021-05-20 12:30:00,18.85,18.86,18.8,18.83,8228.0,18.85,18.86,18.8,18.83,8228.0
2021-05-20 13:00:00,18.82,18.91,18.81,18.91,9183.0,18.82,18.91,18.81,18.91,9183.0
2021-05-20 13:30:00,18.9,18.93,18.84,18.89,14245.0,18.9,18.93,18.84,18.89,14245.0
2021-05-20 14:00:00,18.89,18.92,18.86,18.92,11953.0,18.89,18.92,18.86,18.92,11953.0
2021-05-20 14:30:00,18.91,18.96,18.88,18.96,19244.0,18.91,18.96,18.88,18.96,19244.0
2021-05-20 15:00:00,18.94,19.09,18.93,19.09,23264.0,18.94,19.09,18.93,19.09,23264.0
2021-05-20 15:30:00,19.09,19.12,19.02,19.08,68069.0,19.09,19.12,19.02,19.08,68069.0
2021-05-21 09:30:00,19.29,19.3,19.05,19.19,27915.0,19.29,19.3,19.05,19.19,27915.0
2021-05-21 10:00:00,19.22,19.24,19.12,19.16,11740.0,19.22,19.24,19.12,19.16,11740.0
2021-05-21 10:30:00,19.15,19.17,19.07,19.15,12453.0,19.15,19.17,19.07,19.15,12453.0
2021-05-21 11:00:00,19.17,19.17,19.08,19.08,11165.0,19.17,19.17,19.08,19.08,11165.0
2021-05-21 11:30:00,19.07,19.11,19.04,19.06,11246.0,19.07,19.11,19.04,19.06,11246.0
2021-05-21 12:00:00,19.06,19.09,19.03,19.05,10419.0,19.06,19.09,19.03,19.05,10419.0
2021-05-21 12:30:00,19.08,19.09,19.04,19.07,8974.0,19.08,19.09,19.04,19.07,8974.0
2021-05-21 13:00:00,19.07,19.11,19.06,19.1,6507.0,19.07,19.11,19.06,19.1,6507.0
2021-05-21 13:30:00,19.1,19.12,19.09,19.11,4598.0,19.1,19.12,19.09,19.11,4598.0
2021-05-21 14:00:00,19.12,19.15,19.11,19.13,6240.0,19.12,19.15,19.11,19.13,6240.0
2021-05-21 14:30:00,19.14,19.17,19.11,19.16,16345.0,19.14,19.17,19.11,19.16,16345.0
2021-05-21 15:00:00,19.16,19.16,19.11,19.13,15599.0,19.16,19.16,19.11,19.13,15599.0
2021-05-21 15:30:00,19.14,19.14,19.02,19.03,43397.0,19.14,19.14,19.02,19.03,43397.0
2021-05-24 09:30:00,19.17,19.28,19.09,19.23,23081.0,19.17,19.28,19.09,19.23,23081.0
2021-05-24 10:00:00,19.24,19.28,19.17,19.18,27633.0,19.24,19.28,19.17,19.18,27633.0
2021-05-24 10:30:00,19.17,19.25,19.17,19.18,14564.0,19.17,19.25,19.17,19.18,14564.0
2021-05-24 11:00:00,19.17,19.2,19.15,19.2,11922.0,19.17,19.2,19.15,19.2,11922.0
2021-05-24 11:30:00,19.2,19.23,19.19,19.21,8395.0,19.2,19.23,19.19,19.21,8395.0
2021-05-24 12:00:00,19.21,19.22,19.19,19.2,10940.0,19.21,19.22,19.19,19.2,10940.0
2021-05-24 12:30:00,19.2,19.25,19.19,19.24,11220.0,19.2,19.25,19.19,19.24,11220.0
2021-05-24 13:00:00,19.24,19.26,19.22,19.22,9571.0,19.24,19.26,19.22,19.22,9571.0
2021-05-24 13:30:00,19.23,19.29,19.23,19.27,11365.0,19.23,19.29,19.23,19.27,11365.0
2021-05-24 14:00:00,19.28,19.28,19.24,19.28,9301.0,19.28,19.28,19.24,19.28,9301.0
2021-05-24 14:30:00,19.27,19.28,19.25,19.27,25427.0,19.27,19.28,19.25,19.27,25427.0
2021-05-24 15:00:00,19.27,19.29,19.23,19.25,21001.0,19.27,19.29,19.23,19.25,21001.0
2021-05-24 15:30:00,19.25,19.28,19.16,19.19,68464.0,19.25,19.28,19.16,19.19,68464.0
2021-05-25 09:30:00,19.35,19.37,19.17,19.17,23361.0,19.35,19.37,19.17,19.17,23361.0
2021-05-25 10:00:00,19.17,19.22,19.15,19.19,20356.0,19.17,19.22,19.15,19.19,20356.0
2021-05-25 10:30:00,19.2,19.28,19.14,19.28,15982.0,19.2,19.28,19.14,19.28,15982.0
2021-05-25 11:00:00,19.27,19.27,19.03,19.04,13427.0,19.27,19.27,19.03,19.04,13427.0
2021-05-25 11:30:00,19.04,19.15,19.01,19.14,11738.0,19.04,19.15,19.01,19.14,11738.0
2021-05-25 12:00:00,19.14,19.14,19.06,19.07,11090.0,19.14,19.14,19.06,19.07,11090.0
2021-05-25 12:30:00,19.07,19.12,19.07,19.09,9520.0,19.07,19.12,19.07,19.09,9520.0
2021-05-25 13:00:00,19.09,19.11,19.05,19.1,10962.0,19.09,19.11,19.05,19.1,10962.0
2021-05-25 13:30:00,19.11,19.14,19.07,19.13,13839.0,19.11,19.14,19.07,19.13,13839.0
2021-05-25 14:00:00,19.12,19.12,19.05,19.05,11871.0,19.12,19.12,19.05,19.05,11871.0
2021-05-25 14:30:00,19.06,19.08,19.03,19.03,14721.0,19.06,19.08,19.03,19.03,14721.0
2021-05-25 15:00:00,19.03,19.07,18.99,19.05,24106.0,19.03,19.07,18.99,19.05,24106.0
2021-05-25 15:30:00,19.05,19.06,18.99,19.01,65194.0,19.05,19.06,18.99,19.01,65194.0
2021-05-26 09:30:00,19.02,19.26,19.0,19.13,12393.0,19.02,19.26,19.0,19.13,12393.0
2021-05-26 10:00:00,19.12,19.24,19.09,19.18,5242.0,19.12,19.24,19.09,19.18,5242.0
2021-05-26 10:30:00,19.18,19.22,19.17,19.17,5994.0,19.18,19.22,19.17,19.17,5994.0
2021-05-26 11:00:00,19.16,19.16,19.08,19.09,10353.0,19.16,19.16,19.08,19.09,10353.0
2021-05-26 11:30:00,19.07,19.12,19.06,19.1,46053.0,19.07,19.12,19.06,19.1,46053.0
2021-05-26 12:00:00,19.1,19.1,19.03,19.06,18688.0,19.1,19.1,19.03,19.06,18688.0
2021-05-26 12:30:00,19.04,19.06,19.03,19.05,9267.0,19.04,19.06,19.03,19.05,9267.0
2021-05-26 13:00:00,19.05,19.09,19.02,19.08,7627.0,19.05,19.09,19.02,19.08,7627.0
2021-05-26 13:30:00,19.08,19.14,19.08,19.14,8058.0,19.08,19.14,19.08,19.14,8058.0
2021-05-26 14:00:00,19.14,19.18,19.14,19.17,10172.0,19.14,19.18,19.14,19.17,10172.0
2021-05-26 14:30:00,19.19,19.2,19.15,19.17,11333.0,19.19,19.2,19.15,19.17,11333.0
2021-05-26 15:00:00,19.19,19.23,19.19,19.23,19407.0,19.19,19.23,19.19,19.23,19407.0
2021-05-26 15:30:00,19.24,19.24,19.16,19.21,47277.0,19.24,19.24,19.16,19.21,47277.0
2021-05-27 09:30:00,19.26,19.34,19.21,19.31,24811.0,19.26,19.34,19.21,19.31,24811.0
2021-05-27 10:00:00,19.3,19.56,19.29,19.51,26188.0,19.3,19.56,19.29,19.51,26188.0
2021-05-27 10:30:00,19.52,19.58,19.5,19.55,10196.0,19.52,19.58,19.5,19.55,10196.0
2021-05-27 11:00:00,19.55,19.59,19.54,19.58,7036.0,19.55,19.59,19.54,19.58,7036.0
2021-05-27 11:30:00,19.56,19.6,19.53,19.59,8369.0,19.56,19.6,19.53,19.59,8369.0
2021-05-27 12:00:00,19.59,19.63,19.59,19.6,5993.0,19.59,19.63,19.59,19.6,5993.0
2021-05-27 12:30:00,19.59,19.61,19.58,19.6,6575.0,19.59,19.61,19.58,19.6,6575.0
2021-05-27 13:00:00,19.59,19.6,19.56,19.56,5462.0,19.59,19.6,19.56,19.56,5462.0
2021-05-27 13:30:00,19.57,19.59,19.53,19.57,13387.0,19.57,19.59,19.53,19.57,13387.0
2021-05-27 14:00:00,19.57,19.58,19.53,19.54,8690.0,19.57,19.58,19.53,19.54,8690.0
2021-05-27 14:30:00,19.54,19.58,19.54,19.57,14279.0,19.54,19.58,19.54,19.57,14279.0
2021-05-27 15:00:00,19.56,19.63,19.54,19.62,22963.0,19.56,19.63,19.54,19.62,22963.0
2021-05-27 15:30:00,19.63,19.66,19.6,19.61,79362.0,19.63,19.66,19.6,19.61,79362.0
2021-05-28 09:30:00,19.69,19.73,19.63,19.7,17974.0,19.69,19.73,19.63,19.7,17974.0
2021-05-28 10:00:00,19.7,19.7,19.6,19.61,9863.0,19.7,19.7,19.6,19.61,9863.0
2021-05-28 10:30:00,19.61,19.65,19.6,19.62,25452.0,19.61,19.65,19.6,19.62,25452.0
2021-05-28 11:00:00,19.6,19.65,19.59,19.6,10105.0,19.6,19.65,19.59,19.6,10105.0
2021-05-28 11:30:00,19.6,19.7,19.6,19.67,7515.0,19.6,19.7,19.6,19.67,7515.0
2021-05-28 12:00:00,19.67,19.69,19.64,19.66,9931.0,19.67,19.69,19.64,19.66,9931.0
2021-05-28 12:30:00,19.67,19.71,19.66,19.67,7197.0,19.67,19.71,19.66,19.67,7197.0
2021-05-28 13:00:00,19.68,19.72,19.68,19.7,4591.0,19.68,19.72,19.68,19.7,4591.0
2021-05-28 13:30:00,19.7,19.71,19.61,19.63,13562.0,19.7,19.71,19.61,19.63,13562.0
2021-05-28 14:00:00,19.63,19.68,19.62,19.68,8968.0,19.63,19.68,19.62,19.68,8968.0
2021-05-28 14:30:00,19.68,19.7,19.67,19.68,12905.0,19.68,19.7,19.67,19.68,12905.0
2021-05-28 15:00:00,19.68,19.69,19.62,19.64,21805.0,19.68,19.69,19.62,19.64,21805.0
2021-05-28 15:30:00,19.65,19.65,19.5,19.58,73152.0,19.65,19.65,19.5,19.58,73152.0
2021-06-01 09:30:00,19.73,19.75,19.5,19.71,19860.0,19.73,19.75,19.5,19.71,19860.0
2021-06-01 10:00:00,19.71,19.71,19.49,19.59,16567.0,19.71,19.71,19.49,19.59,16567.0
2021-06-01 10:30:00,19.6,19.65,19.44,19.45,22310.0,19.6,19.65,19.44,19.45,22310.0
2021-06-01 11:00:00,19.46,19.59,19.46,19.56,16848.0,19.46,19.59,19.46,19.56,16848.0
2021-06-01 11:30:00,19.58,19.65,19.57,19.6,15766.0,19.58,19.65,19.57,19.6,15766.0
2021-06-01 12:00:00,19.59,19.59,19.56,19.56,8771.0,19.59,19.59,19.56,19.56,8771.0
2021-06-01 12:30:00,19.57,19.62,19.55,19.6,9120.0,19.57,19.62,19.55,19.6,9120.0
2021-06-01 13:00:00,19.61,19.62,19.56,19.62,10429.0,19.61,19.62,19.56,19.62,10429.0
2021-06-01 13:30:00,19.61,19.64,19.61,19.63,11854.0,19.61,19.64,19.61,19.63,11854.0
2021-06-01 14:00:00,19.63,19.69,19.62,19.67,10166.0,19.63,19.69,19.62,19.67,10166.0
2021-06-01 14:30:00,19.66,19.74,19.66,19.73,38137.0,19.66,19.74,19.66,19.73,38137.0
2021-06-01 15:00:00,19.74,19.76,19.71,19.71,21192.0,19.74,19.76,19.71,19.71,21192.0
2021-06-01 15:30:00,19.71,19.74,19.63,19.68,51882.0,19.71,19.74,19.63,19.68,51882.0
2021-06-02 09:30:00,19.7,19.73,19.58,19.66,19043.0,19.7,19.73,19.58,19.66,19043.0
2021-06-02 10:00:00,19.67,19.71,19.63,19.65,19853.0,19.67,19.71,19.63,19.65,19853.0
2021-06-02 10:30:00,19.67,19.79,19.67,19.74,19205.0,19.67,19.79,19.67,19.74,19205.0
2021-06-02 11:00:00,19.74,19.78,19.7,19.76,12688.0,19.74,19.78,19.7,19.76,12688.0
2021-06-02 11:30:00,19.76,19.76,19.72,19.74,16850.0,19.76,19.76,19.72,19.74,16850.0
2021-06-02 12:00:00,19.73,19.73,19.58,19.58,17223.0,19.73,19.73,19.58,19.58,17223.0
2021-06-02 12:30:00,19.58,19.64,19.57,19.62,7522.0,19.58,19.64,19.57,19.62,7522.0
2021-06-02 13:00:00,19.62,19.62,19.51,19.51,6848.0,19.62,19.62,19.51,19.51,6848.0
2021-06-02 13:30:00,19.51,19.52,19.49,19.49,11072.0,19.51,19.52,19.49,19.49,11072.0
2021-06-02 14:00:00,19.49,19.5,19.46,19.48,13670.0,19.49,19.5,19.46,19.48,13670.0
2021-06-02 14:30:00,19.49,19.5,19.41,19.46,13960.0,19.49,19.5,19.41,19.46,13960.0
2021-06-02 15:00:00,19.46,19.51,19.45,19.46,10246.0,19.46,19.51,19.45,19.46,10246.0
2021-06-02 15:30:00,19.45,19.5,19.42,19.48,65744.0,19.45,19.5,19.42,19.48,65744.0
2021-06-03 09:30:00,19.41,19.41,19.17,19.25,29741.0,19.41,19.41,19.17,19.25,29741.0
2021-06-03 10:00:00,19.27,19.41,19.27,19.4,14078.0,19.27,19.41,19.27,19.4,14078.0
2021-06-03 10:30:00,19.41,19.5,19.38,19.5,11832.0,19.41,19.5,19.38,19.5,11832.0
2021-06-03 11:00:00,19.48,19.51,19.4,19.41,9623.0,19.48,19.51,19.4,19.41,9623.0
2021-06-03 11:30:00,19.4,19.42,19.32,19.32,14828.0,19.4,19.42,19.32,19.32,14828.0
2021-06-03 12:00:00,19.33,19.38,19.3,19.33,16015.0,19.33,19.38,19.3,19.33,16015.0
2021-06-03 12:30:00,19.33,19.34,19.29,19.33,9117.0,19.33,19.34,19.29,19.33,9117.0
2021-06-03 13:00:00,19.34,19.36,19.29,19.36,11961.0,19.34,19.36,19.29,19.36,11961.0
2021-06-03 13:30:00,19.35,19.36,19.31,19.34,9174.0,19.35,19.36,19.31,19.34,9174.0
2021-06-03 14:00:00,19.33,19.35,19.3,19.32,10352.0,19.33,19.35,19.3,19.32,10352.0
2021-06-03 14:30:00,19.33,19.35,19.29,19.29,8979.0,19.33,19.35,19.29,19.29,8979.0
2021-06-03 15:00:00,19.29,19.32,19.28,19.32,16684.0,19.29,19.32,19.28,19.32,16684.0
2021-06-03 15:30:00,19.32,19.32,19.23,19.23,67771.0,19.32,19.32,19.23,19.23,67771.0
2021-06-04 09:30:00,19.34,19.57,19.34,19.5,19260.0,19.34,19.57,19.34,19.5,19260.0
2021-06-04 10:00:00,19.5,19.59,19.5,19.57,9247.0,19.5,19.59,19.5,19.57,9247.0
2021-06-04 10:30:00,19.56,19.6,19.55,19.58,9343.0,19.56,19.6,19.55,19.58,9343.0
2021-06-04 11:00:00,19.58,19.64,19.57,19.62,8723.0,19.58,19.64,19.57,19.62,8723.0
2021-06-04 11:30:00,19.62,19.62,19.57,19.57,8038.0,19.62,19.62,19.57,19.57,8038.0
2021-06-04 12:00:00,19.56,19.58,19.54,19.57,8820.0,19.56,19.58,19.54,19.57,8820.0
2021-06-04 12:30:00,19.58,19.6,19.55,19.6,9176.0,19.58,19.6,19.55,19.6,9176.0
2021-06-04 13:00:00,19.6,19.64,19.6,19.62,6266.0,19.6,19.64,19.6,19.62,6266.0
2021-06-04 13:30:00,19.62,19.65,19.61,19.63,7409.0,19.62,19.65,19.61,19.63,7409.0
2021-06-04 14:00:00,19.63,19.65,19.6,19.6,16429.0,19.63,19.65,19.6,19.6,16429.0
2021-06-04 14:30:00,19.6,19.62,19.59,19.6,12099.0,19.6,19.62,19.59,19.6,12099.0
2021-06-04 15:00:00,19.6,19.61,19.59,19.61,9506.0,19.6,19.61,19.59,19.61,9506.0
2021-06-04 15:30:00,19.6,19.63,19.59,19.6,43047.0,19.6,19.63,19.59,19.6,43047.0
2021-06-07 09:30:00,19.54,19.57,19.46,19.49,9626.0,19.54,19.57,19.46,19.49,9626.0
2021-06-07 10:00:00,19.5,19.5,19.37,19.38,12691.0,19.5,19.5,19.37,19.38,12691.0
2021-06-07 10:30:00,19.39,19.4,19.36,19.38,15190.0,19.39,19.4,19.36,19.38,15190.0
2021-06-07 11:00:00,19.37,19.37,19.25,19.29,17836.0,19.37,19.37,19.25,19.29,17836.0
2021-06-07 11:30:00,19.29,19.3,19.26,19.3,11580.0,19.29,19.3,19.26,19.3,11580.0
2021-06-07 12:00:00,19.3,19.33,19.3,19.32,6865.0,19.3,19.33,19.3,19.32,6865.0
2021-06-07 12:30:00,19.32,19.33,19.31,19.32,4499.0,19.32,19.33,19.31,19.32,4499.0
2021-06-07 13:00:00,19.33,19.39,19.33,19.37,6973.0,19.33,19.39,19.33,19.37,6973.0
2021-06-07 13:30:00,19.36,19.42,19.35,19.41,20090.0,19.36,19.42,19.35,19.41,20090.0
2021-06-07 14:00:00,19.42,19.45,19.41,19.43,8842.0,19.42,19.45,19.41,19.43,8842.0
2021-06-07 14:30:00,19.43,19.44,19.41,19.44,11580.0,19.43,19.44,19.41,19.44,11580.0
2021-06-07 15:00:00,19.45,19.5,19.44,19.49,15690.0,19.45,19.5,19.44,19.49,15690.0
2021-06-07 15:30:00,19.5,19.53,19.48,19.52,51128.0,19.5,19.53,19.48,19.52,51128.0
2021-06-08 09:30:00,19.68,19.8,19.54,19.54,17133.0,19.68,19.8,19.54,19.54,17133.0
2021-06-08 10:00:00,19.53,19.53,19.42,19.47,9723.0,19.53,19.53,19.42,19.47,9723.0
2021-06-08 10:30:00,19.47,19.48,19.43,19.43,17120.0,19.47,19.48,19.43,19.43,17120.0
2021-06-08 11:00:00,19.43,19.47,19.42,19.46,21051.0,19.43,19.47,19.42,19.46,21051.0
2021-06-08 11:30:00,19.46,19.59,19.45,19.59,18255.0,19.46,19.59,19.45,19.59,18255.0
2021-06-08 12:00:00,19.59,19.61,19.57,19.61,15743.0,19.59,19.61,19.57,19.61,15743.0
2021-06-08 12:30:00,19.61,19.64,19.61,19.63,9083.0,19.61,19.64,19.61,19.63,9083.0
2021-06-08 13:00:00,19.63,19.64,19.6,19.6,10513.0,19.63,19.64,19.6,19.6,10513.0
2021-06-08 13:30:00,19.6,19.63,19.56,19.57,7841.0,19.6,19.63,19.56,19.57,7841.0
2021-06-08 14:00:00,19.57,19.61,19.57,19.57,7116.0,19.57,19.61,19.57,19.57,7116.0
2021-06-08 14:30:00,19.58,19.58,19.55,19.57,8005.0,19.58,19.58,19.55,19.57,8005.0
2021-06-08 15:00:00,19.57,19.61,19.57,19.58,11238.0,19.57,19.61,19.57,19.58,11238.0
2021-06-08 15:30:00,19.58,19.59,19.53,19.54,39859.0,19.58,19.59,19.53,19.54,39859.0
2021-06-09 09:30:00,19.57,19.57,19.3,19.31,47543.0,19.57,19.57,19.3,19.31,47543.0
2021-06-09 10:00:00,19.32,19.36,19.27,19.27,14853.0,19.32,19.36,19.27,19.27,14853.0
2021-06-09 10:30:00,19.26,19.31,19.26,19.29,23218.0,19.26,19.31,19.26,19.29,23218.0
2021-06-09 11:00:00,19.29,19.34,19.28,19.34,13263.0,19.29,19.34,19.28,19.34,13263.0
2021-06-09 11:30:00,19.34,19.35,19.27,19.3,15652.0,19.34,19.35,19.27,19.3,15652.0
2021-06-09 12:00:00,19.3,19.34,19.3,19.33,9950.0,19.3,19.34,19.3,19.33,9950.0
2021-06-09 12:30:00,19.33,19.35,19.32,19.35,13953.0,19.33,19.35,19.32,19.35,13953.0
2021-06-09 13:00:00,19.35,19.43,19.35,19.42,9048.0,19.35,19.43,19.35,19.42,9048.0
2021-06-09 13:30:00,19.42,19.42,19.39,19.4,10951.0,19.42,19.42,19.39,19.4,10951.0
2021-06-09 14:00:00,19.41,19.48,19.4,19.41,24104.0,19.41,19.48,19.4,19.41,24104.0
2021-06-09 14:30:00,19.41,19.42,19.39,19.4,18050.0,19.41,19.42,19.39,19.4,18050.0
2021-06-09 15:00:00,19.4,19.41,19.39,19.41,23165.0,19.4,19.41,19.39,19.41,23165.0
2021-06-09 15:30:00,19.4,19.45,19.36,19.41,78072.0,19.4,19.45,19.36,19.41,78072.0
2021-06-10 09:30:00,19.5,19.67,19.25,19.65,14887.0,19.5,19.67,19.25,19.65,14887.0
2021-06-10 10:00:00,19.64,19.66,19.54,19.56,9518.0,19.64,19.66,19.54,19.56,9518.0
2021-06-10 10:30:00,19.55,19.57,19.42,19.47,6657.0,19.55,19.57,19.42,19.47,6657.0
2021-06-10 11:00:00,19.45,19.48,19.42,19.47,6850.0,19.45,19.48,19.42,19.47,6850.0
2021-06-10 11:30:00,19.48,19.49,19.43,19.47,4583.0,19.48,19.49,19.43,19.47,4583.0
2021-06-10 12:00:00,19.51,19.51,19.48,19.5,3629.0,19.51,19.51,19.48,19.5,3629.0
2021-06-10 12:30:00,19.5,19.52,19.49,19.51,4987.0,19.5,19.52,19.49,19.51,4987.0
2021-06-10 13:00:00,19.51,19.54,19.49,19.54,4425.0,19.51,19.54,19.49,19.54,4425.0
2021-06-10 13:30:00,19.53,19.56,19.51,19.55,4860.0,19.53,19.56,19.51,19.55,4860.0
2021-06-10 14:00:00,19.56,19.59,19.56,19.59,3203.0,19.56,19.59,19.56,19.59,3203.0
2021-06-10 14:30:00,19.58,19.62,19.58,19.61,3018.0,19.58,19.62,19.58,19.61,3018.0
2021-06-10 15:00:00,19.6,19.63,19.58,19.59,10788.0,19.6,19.63,19.58,19.59,10788.0
2021-06-10 15:30:00,19.57,19.59,19.53,19.57,53610.0,19.57,19.59,19.53,19.57,53610.0
2021-06-11 09:30:00,19.59,19.77,19.59,19.76,23550.0,19.59,19.77,19.59,19.76,23550.0
2021-06-11 10:00:00,19.75,19.79,19.74,19.76,9925.0,19.75,19.79,19.74,19.76,9925.0
2021-06-11 10:30:00,19.75,19.75,19.71,19.72,6508.0,19.75,19.75,19.71,19.72,6508.0
2021-06-11 11:00:00,19.71,19.73,19.69,19.71,6828.0,19.71,19.73,19.69,19.71,6828.0
2021-06-11 11:30:00,19.71,19.75,19.68,19.73,8773.0,19.71,19.75,19.68,19.73,8773.0
2021-06-11 12:00:00,19.74,19.77,19.73,19.73,7093.0,19.74,19.77,19.73,19.73,7093.0
2021-06-11 12:30:00,19.73,19.82,19.73,19.82,6357.0,19.73,19.82,19.73,19.82,6357.0
2021-06-11 13:00:00,19.82,19.85,19.8,19.85,12002.0,19.82,19.85,19.8,19.85,12002.0
2021-06-11 13:30:00,19.85,19.86,19.83,19.85,16900.0,19.85,19.86,19.83,19.85,16900.0
2021-06-11 14:00:00,19.85,19.9,19.85,19.89,12910.0,19.85,19.9,19.85,19.89,12910.0
2021-06-11 14:30:00,19.88,19.89,19.86,19.86,12007.0,19.88,19.89,19.86,19.86,12007.0
2021-06-11 15:00:00,19.86,19.87,19.85,19.86,10364.0,19.86,19.87,19.85,19.86,10364.0
2021-06-11 15:30:00,19.86,19.9,19.85,19.9,30872.0,19.86,19.9,19.85,19.9,30872.0
2021-06-14 09:30:00,19.96,20.0,19.83,19.88,24621.0,19.96,20.0,19.83,19.88,24621.0
2021-06-14 10:00:00,19.89,19.9,19.81,19.82,12082.0,19.89,19.9,19.81,19.82,12082.0
2021-06-14 10:30:00,19.82,19.93,19.8,19.93,26232.0,19.82,19.93,19.8,19.93,26232.0
2021-06-14 11:00:00,19.94,19.99,19.92,19.98,11483.0,19.94,19.99,19.92,19.98,11483.0
2021-06-14 11:30:00,19.98,19.99,19.92,19.94,13258.0,19.98,19.99,19.92,19.94,13258.0
2021-06-14 12:00:00,19.95,20.05,19.95,20.0,42596.0,19.95,20.05,19.95,20.0,42596.0
2021-06-14 12:30:00,19.98,20.02,19.98,20.0,11368.0,19.98,20.02,19.98,20.0,11368.0
2021-06-14 13:00:00,20.01,20.02,19.99,20.01,5192.0,20.01,20.02,19.99,20.01,5192.0
2021-06-14 13:30:00,20.01,20.02,19.98,19.98,22331.0,20.01,20.02,19.98,19.98,22331.0
2021-06-14 14:00:00,19.98,19.99,19.94,19.96,7493.0,19.98,19.99,19.94,19.96,7493.0
2021-06-14 14:30:00,19.95,19.96,19.91,19.94,8352.0,19.95,19.96,19.91,19.94,8352.0
2021-06-14 15:00:00,19.93,19.97,19.91,19.97,18894.0,19.93,19.97,19.91,19.97,18894.0
2021-06-14 15:30:00,19.96,20.08,19.95,20.07,74174.0,19.96,20.08,19.95,20.07,74174.0
2021-06-15 09:30:00,20.07,20.18,20.03,20.17,12605.0,20.07,20.18,20.03,20.17,12605.0
2021-06-15 10:00:00,20.17,20.17,20.0,20.0,7799.0,20.17,20.17,20.0,20.0,7799.0
2021-06-15 10:30:00,20.02,20.1,20.01,20.1,4714.0,20.02,20.1,20.01,20.1,4714.0
2021-06-15 11:00:00,20.09,20.09,20.0,20.0,10368.0,20.09,20.09,20.0,20.0,10368.0
2021-06-15 11:30:00,19.99,20.05,19.98,20.04,10155.0,19.99,20.05,19.98,20.04,10155.0
2021-06-15 12:00:00,20.06,20.19,20.05,20.18,16801.0,20.06,20.19,20.05,20.18,16801.0
2021-06-15 12:30:00,20.19,20.26,20.18,20.25,50430.0,20.19,20.26,20.18,20.25,50430.0
2021-06-15 13:00:00,20.24,20.37,20.24,20.29,40585.0,20.24,20.37,20.24,20.29,40585.0
2021-06-15 13:30:00,20.3,20.37,20.29,20.35,18382.0,20.3,20.37,20.29,20.35,18382.0
2021-06-15 14:00:00,20.34,20.36,20.26,20.3,22662.0,20.34,20.36,20.26,20.3,22662.0
2021-06-15 14:30:00,20.3,20.3,20.26,20.29,15694.0,20.3,20.3,20.26,20.29,15694.0
2021-06-15 15:00:00,20.28,20.29,20.25,20.27,24017.0,20.28,20.29,20.25,20.27,24017.0
2021-06-15 15:30:00,20.27,20.29,20.23,20.26,77843.0,20.27,20.29,20.23,20.26,77843.0
2021-06-16 09:30:00,20.7,21.1,20.5,21.1,154793.0,20.7,21.1,20.5,21.1,154793.0
2021-06-16 10:00:00,21.1,21.21,21.06,21.19,241416.0,21.1,21.21,21.06,21.19,241416.0
2021-06-16 10:30:00,21.19,21.37,21.13,21.35,164353.0,21.19,21.37,21.13,21.35,164353.0
2021-06-16 11:00:00,21.35,21.56,21.34,21.56,66090.0,21.35,21.56,21.34,21.56,66090.0
2021-06-16 11:30:00,21.55,21.69,21.49,21.61,123529.0,21.55,21.69,21.49,21.61,123529.0
2021-06-16 12:00:00,21.6,21.69,21.58,21.63,87953.0,21.6,21.69,21.58,21.63,87953.0
2021-06-16 12:30:00,21.64,21.7,21.62,21.67,39086.0,21.64,21.7,21.62,21.67,39086.0
2021-06-16 13:00:00,21.66,21.73,21.64,21.65,46258.0,21.66,21.73,21.64,21.65,46258.0
2021-06-16 13:30:00,21.64,21.89,21.64,21.83,104992.0,21.64,21.89,21.64,21.83,104992.0
2021-06-16 14:00:00,21.79,21.82,21.44,21.55,107033.0,21.79,21.82,21.44,21.55,107033.0
2021-06-16 14:30:00,21.55,21.64,21.52,21.58,70639.0,21.55,21.64,21.52,21.58,70639.0
2021-06-16 15:00:00,21.56,21.71,21.47,21.7,59688.0,21.56,21.71,21.47,21.7,59688.0
2021-06-16 15:30:00,21.7,21.94,21.7,21.94,320335.0,21.7,21.94,21.7,21.94,320335.0
2021-06-17 09:30:00,22.0,22.59,21.99,22.43,343392.0,22.0,22.59,21.99,22.43,343392.0
2021-06-17 10:00:00,22.43,22.66,22.41,22.52,151146.0,22.43,22.66,22.41,22.52,151146.0
2021-06-17 10:30:00,22.52,22.54,22.29,22.34,81382.0,22.52,22.54,22.29,22.34,81382.0
2021-06-17 11:00:00,22.33,22.36,22.19,22.25,107016.0,22.33,22.36,22.19,22.25,107016.0
2021-06-17 11:30:00,22.24,22.24,22.06,22.15,94877.0,22.24,22.24,22.06,22.15,94877.0
2021-06-17 12:00:00,22.15,22.19,21.95,21.97,89660.0,22.15,22.19,21.95,21.97,89660.0
2021-06-17 12:30:00,21.96,22.05,21.92,21.99,61507.0,21.96,22.05,21.92,21.99,61507.0
2021-06-17 13:00:00,21.99,22.28,21.99,22.27,40978.0,21.99,22.28,21.99,22.27,40978.0
2021-06-17 13:30:00,22.27,22.34,22.23,22.34,106240.0,22.27,22.34,22.23,22.34,106240.0
2021-06-17 14:00:00,22.34,22.41,22.28,22.38,57387.0,22.34,22.41,22.28,22.38,57387.0
2021-06-17 14:30:00,22.38,22.4,22.29,22.34,61327.0,22.38,22.4,22.29,22.34,61327.0
2021-06-17 15:00:00,22.34,22.38,22.26,22.3,108804.0,22.34,22.38,22.26,22.3,108804.0
2021-06-17 15:30:00,22.3,22.32,22.25,22.26,213479.0,22.3,22.32,22.25,22.26,213479.0
2021-06-18 09:30:00,22.06,22.24,21.72,21.79,243325.0,22.06,22.24,21.72,21.79,243325.0
2021-06-18 10:00:00,21.83,21.93,21.77,21.93,66893.0,21.83,21.93,21.77,21.93,66893.0
2021-06-18 10:30:00,21.91,21.96,21.86,21.95,37203.0,21.91,21.96,21.86,21.95,37203.0
2021-06-18 11:00:00,21.94,21.96,21.82,21.82,42326.0,21.94,21.96,21.82,21.82,42326.0
2021-06-18 11:30:00,21.83,21.99,21.82,21.99,35392.0,21.83,21.99,21.82,21.99,35392.0
2021-06-18 12:00:00,21.99,22.17,21.98,22.17,27236.0,21.99,22.17,21.98,22.17,27236.0
2021-06-18 12:30:00,22.17,22.18,22.1,22.11,21551.0,22.17,22.18,22.1,22.11,21551.0
2021-06-18 13:00:00,22.11,22.26,22.1,22.2,68592.0,22.11,22.26,22.1,22.2,68592.0
2021-06-18 13:30:00,22.18,22.21,22.15,22.21,22154.0,22.18,22.21,22.15,22.21,22154.0
2021-06-18 14:00:00,22.21,22.23,22.16,22.17,37515.0,22.21,22.23,22.16,22.17,37515.0
2021-06-18 14:30:00,22.18,22.18,21.97,21.98,42380.0,22.18,22.18,21.97,21.98,42380.0
2021-06-18 15:00:00,21.98,22.15,21.93,22.15,40522.0,21.98,22.15,21.93,22.15,40522.0
2021-06-18 15:30:00,22.16,22.38,22.13,22.27,319434.0,22.16,22.38,22.13,22.27,319434.0
2021-06-21 09:30:00,22.36,22.74,22.18,22.44,107922.0,22.36,22.74,22.18,22.44,107922.0
2021-06-21 10:00:00,22.43,22.6,22.41,22.48,139981.0,22.43,22.6,22.41,22.48,139981.0
2021-06-21 10:30:00,22.48,22.66,22.48,22.64,51927.0,22.48,22.66,22.48,22.64,51927.0
2021-06-21 11:00:00,22.63,22.67,22.58,22.59,55801.0,22.63,22.67,22.58,22.59,55801.0
2021-06-21 11:30:00,22.6,22.68,22.59,22.66,37198.0,22.6,22.68,22.59,22.66,37198.0
2021-06-21 12:00:00,22.67,22.73,22.64,22.71,30182.0,22.67,22.73,22.64,22.71,30182.0
2021-06-21 12:30:00,22.71,22.72,22.64,22.67,19336.0,22.71,22.72,22.64,22.67,19336.0
2021-06-21 13:00:00,22.66,22.67,22.58,22.59,25455.0,22.66,22.67,22.58,22.59,25455.0
2021-06-21 13:30:00,22.59,22.59,22.55,22.59,29403.0,22.59,22.59,22.55,22.59,29403.0
2021-06-21 14:00:00,22.6,22.61,22.56,22.6,20705.0,22.6,22.61,22.56,22.6,20705.0
2021-06-21 14:30:00,22.6,22.62,22.54,22.61,36015.0,22.6,22.62,22.54,22.61,36015.0
2021-06-21 15:00:00,22.62,22.64,22.52,22.53,41339.0,22.62,22.64,22.52,22.53,41339.0
2021-06-21 15:30:00,22.53,22.63,22.53,22.57,127221.0,22.53,22.63,22.53,22.57,127221.0
2021-06-22 09:30:00,22.55,22.7,22.32,22.65,42544.0,22.55,22.7,22.32,22.65,42544.0
2021-06-22 10:00:00,22.66,22.7,22.5,22.55,31619.0,22.66,22.7,22.5,22.55,31619.0
2021-06-22 10:30:00,22.54,22.64,22.51,22.63,25982.0,22.54,22.64,22.51,22.63,25982.0
2021-06-22 11:00:00,22.63,22.81,22.63,22.79,37244.0,22.63,22.81,22.63,22.79,37244.0
2021-06-22 11:30:00,22.78,22.8,22.53,22.62,54961.0,22.78,22.8,22.53,22.62,54961.0
2021-06-22 12:00:00,22.63,22.7,22.58,22.7,32769.0,22.63,22.7,22.58,22.7,32769.0
2021-06-22 12:30:00,22.7,22.7,22.5,22.51,23935.0,22.7,22.7,22.5,22.51,23935.0
2021-06-22 13:00:00,22.52,22.53,22.43,22.47,25921.0,22.52,22.53,22.43,22.47,25921.0
2021-06-22 13:30:00,22.48,22.58,22.47,22.58,27151.0,22.48,22.58,22.47,22.58,27151.0
2021-06-22 14:00:00,22.58,22.58,22.52,22.58,22616.0,22.58,22.58,22.52,22.58,22616.0
2021-06-22 14:30:00,22.58,22.61,22.55,22.6,22809.0,22.58,22.61,22.55,22.6,22809.0
2021-06-22 15:00:00,22.61,22.81,22.6,22.8,56809.0,22.61,22.81,22.6,22.8,56809.0
2021-06-22 15:30:00,22.8,22.81,22.62,22.68,120936.0,22.8,22.81,22.62,22.68,120936.0
2021-06-23 09:30:00,22.76,22.82,22.68,22.76,19616.0,22.76,22.82,22.68,22.76,19616.0
2021-06-23 10:00:00,22.77,22.87,22.77,22.85,29508.0,22.77,22.87,22.77,22.85,29508.0
2021-06-23 10:30:00,22.85,23.15,22.84,22.99,57341.0,22.85,23.15,22.84,22.99,57341.0
2021-06-23 11:00:00,23.0,23.2,22.99,23.2,30029.0,23.0,23.2,22.99,23.2,30029.0
2021-06-23 11:30:00,23.19,23.24,23.13,23.22,23349.0,23.19,23.24,23.13,23.22,23349.0
2021-06-23 12:00:00,23.22,23.24,23.19,23.21,21600.0,23.22,23.24,23.19,23.21,21600.0
2021-06-23 12:30:00,23.21,23.21,23.07,23.09,19298.0,23.21,23.21,23.07,23.09,19298.0
2021-06-23 13:00:00,23.09,23.14,23.05,23.13,13546.0,23.09,23.14,23.05,23.13,13546.0
2021-06-23 13:30:00,23.12,23.13,23.1,23.12,7211.0,23.12,23.13,23.1,23.12,7211.0
2021-06-23 14:00:00,23.13,23.19,23.06,23.06,18575.0,23.13,23.19,23.06,23.06,18575.0
2021-06-23 14:30:00,23.06,23.12,23.01,23.12,20016.0,23.06,23.12,23.01,23.12,20016.0
2021-06-23 15:00:00,23.12,23.18,23.1,23.14,64294.0,23.12,23.18,23.1,23.14,64294.0
2021-06-23 15:30:00,23.14,23.17,23.06,23.08,182185.0,23.14,23.17,23.06,23.08,182185.0
2021-06-24 09:30:00,23.24,23.36,23.15,23.28,22308.0,23.24,23.36,23.15,23.28,22308.0
2021-06-24 10:00:00,23.32,23.36,23.24,23.36,22397.0,23.32,23.36,23.24,23.36,22397.0
2021-06-24 10:30:00,23.35,23.5,23.35,23.44,29527.0,23.35,23.5,23.35,23.44,29527.0
2021-06-24 11:00:00,23.43,23.49,23.43,23.49,14489.0,23.43,23.49,23.43,23.49,14489.0
2021-06-24 11:30:00,23.49,23.57,23.49,23.53,18074.0,23.49,23.57,23.49,23.53,18074.0
2021-06-24 12:00:00,23.53,23.63,23.48,23.49,35933.0,23.53,23.63,23.48,23.49,35933.0
2021-06-24 12:30:00,23.48,23.56,23.41,23.5,25006.0,23.48,23.56,23.41,23.5,25006.0
2021-06-24 13:00:00,23.51,23.56,23.49,23.55,10262.0,23.51,23.56,23.49,23.55,10262.0
2021-06-24 13:30:00,23.55,23.57,23.51,23.57,12763.0,23.55,23.57,23.51,23.57,12763.0
2021-06-24 14:00:00,23.58,23.66,23.58,23.64,53480.0,23.58,23.66,23.58,23.64,53480.0
2021-06-24 14:30:00,23.63,23.67,23.61,23.66,14567.0,23.63,23.67,23.61,23.66,14567.0
2021-06-24 15:00:00,23.67,23.8,23.64,23.73,83474.0,23.67,23.8,23.64,23.73,83474.0
2021-06-24 15:30:00,23.73,23.8,23.65,23.68,183977.0,23.73,23.8,23.65,23.68,183977.0
2021-06-25 09:30:00,23.83,23.86,23.71,23.74,60567.0,23.83,23.86,23.71,23.74,60567.0
2021-06-25 10:00:00,23.77,23.92,23.77,23.92,32757.0,23.77,23.92,23.77,23.92,32757.0
2021-06-25 10:30:00,23.92,23.97,23.9,23.93,46838.0,23.92,23.97,23.9,23.93,46838.0
2021-06-25 11:00:00,23.93,23.95,23.62,23.64,54471.0,23.93,23.95,23.62,23.64,54471.0
2021-06-25 11:30:00,23.64,23.65,23.4,23.44,43445.0,23.64,23.65,23.4,23.44,43445.0
2021-06-25 12:00:00,23.45,23.51,23.29,23.32,42095.0,23.45,23.51,23.29,23.32,42095.0
2021-06-25 12:30:00,23.32,23.43,23.3,23.33,36385.0,23.32,23.43,23.3,23.33,36385.0
2021-06-25 13:00:00,23.35,23.4,23.35,23.37,23196.0,23.35,23.4,23.35,23.37,23196.0
2021-06-25 13:30:00,23.38,23.4,23.33,23.39,20913.0,23.38,23.4,23.33,23.39,20913.0
2021-06-25 14:00:00,23.39,23.5,23.35,23.46,43780.0,23.39,23.5,23.35,23.46,43780.0
2021-06-25 14:30:00,23.46,23.54,23.46,23.53,24469.0,23.46,23.54,23.46,23.53,24469.0
2021-06-25 15:00:00,23.53,23.53,23.38,23.39,33857.0,23.53,23.53,23.38,23.39,33857.0
2021-06-25 15:30:00,23.38,23.39,22.88,23.05,262132.0,23.38,23.39,22.88,23.05,262132.0
2021-06-28 09:30:00,23.07,23.28,23.03,23.23,31722.0,23.07,23.28,23.03,23.23,31722.0
2021-06-28 10:00:00,23.25,23.26,23.11,23.18,25207.0,23.25,23.26,23.11,23.18,25207.0
2021-06-28 10:30:00,23.21,23.4,23.19,23.34,15509.0,23.21,23.4,23.19,23.34,15509.0
2021-06-28 11:00:00,23.35,23.4,23.32,23.34,21774.0,23.35,23.4,23.32,23.34,21774.0
2021-06-28 11:30:00,23.37,23.45,23.35,23.44,14746.0,23.37,23.45,23.35,23.44,14746.0
2021-06-28 12:00:00,23.45,23.49,23.42,23.45,18097.0,23.45,23.49,23.42,23.45,18097.0
2021-06-28 12:30:00,23.45,23.45,23.3,23.31,32714.0,23.45,23.45,23.3,23.31,32714.0
2021-06-28 13:00:00,23.32,23.39,23.29,23.35,36640.0,23.32,23.39,23.29,23.35,36640.0
2021-06-28 13:30:00,23.38,23.4,23.36,23.38,15362.0,23.38,23.4,23.36,23.38,15362.0
2021-06-28 14:00:00,23.38,23.42,23.38,23.41,15162.0,23.38,23.42,23.38,23.41,15162.0
2021-06-28 14:30:00,23.41,23.5,23.37,23.49,27096.0,23.41,23.5,23.37,23.49,27096.0
2021-06-28 15:00:00,23.49,23.51,23.45,23.46,28154.0,23.49,23.51,23.45,23.46,28154.0
2021-06-28 15:30:00,23.46,23.52,23.42,23.42,48419.0,23.46,23.52,23.42,23.42,48419.0
2021-06-29 09:30:00,23.48,23.67,23.38,23.6,55874.0,23.48,23.67,23.38,23.6,55874.0
2021-06-29 10:00:00,23.57,23.72,23.56,23.72,50273.0,23.57,23.72,23.56,23.72,50273.0
2021-06-29 10:30:00,23.73,23.75,23.56,23.68,37238.0,23.73,23.75,23.56,23.68,37238.0
2021-06-29 11:00:00,23.7,23.85,23.7,23.84,26443.0,23.7,23.85,23.7,23.84,26443.0
2021-06-29 11:30:00,23.84,23.86,23.79,23.82,15424.0,23.84,23.86,23.79,23.82,15424.0
2021-06-29 12:00:00,23.82,23.84,23.76,23.78,22610.0,23.82,23.84,23.76,23.78,22610.0
2021-06-29 12:30:00,23.78,23.81,23.73,23.8,14274.0,23.78,23.81,23.73,23.8,14274.0
2021-06-29 13:00:00,23.8,23.81,23.77,23.79,11999.0,23.8,23.81,23.77,23.79,11999.0
2021-06-29 13:30:00,23.8,23.82,23.77,23.8,27389.0,23.8,23.82,23.77,23.8,27389.0
2021-06-29 14:00:00,23.79,23.8,23.78,23.79,13138.0,23.79,23.8,23.78,23.79,13138.0
2021-06-29 14:30:00,23.79,23.84,23.75,23.83,20602.0,23.79,23.84,23.75,23.83,20602.0
2021-06-29 15:00:00,23.83,23.87,23.76,23.8,25835.0,23.83,23.87,23.76,23.8,25835.0
2021-06-29 15:30:00,23.8,23.88,23.8,23.83,72900.0,23.8,23.88,23.8,23.83,72900.0
2021-06-30 09:30:00,23.89,23.93,23.59,23.63,51356.0,23.89,23.93,23.59,23.63,51356.0
2021-06-30 10:00:00,23.64,23.7,23.63,23.7,10167.0,23.64,23.7,23.63,23.7,10167.0
2021-06-30 10:30:00,23.7,23.71,23.65,23.7,16131.0,23.7,23.71,23.65,23.7,16131.0
2021-06-30 11:00:00,23.7,23.76,23.68,23.76,10870.0,23.7,23.76,23.68,23.76,10870.0
2021-06-30 11:30:00,23.77,23.9,23.75,23.87,17818.0,23.77,23.9,23.75,23.87,17818.0
2021-06-30 12:00:00,23.86,23.86,23.74,23.76,22148.0,23.86,23.86,23.74,23.76,22148.0
2021-06-30 12:30:00,23.76,23.79,23.69,23.69,12850.0,23.76,23.79,23.69,23.69,12850.0
2021-06-30 13:00:00,23.7,23.76,23.69,23.72,11594.0,23.7,23.76,23.69,23.72,11594.0
2021-06-30 13:30:00,23.73,23.78,23.73,23.75,15223.0,23.73,23.78,23.73,23.75,15223.0
2021-06-30 14:00:00,23.76,23.76,23.72,23.75,9196.0,23.76,23.76,23.72,23.75,9196.0
2021-06-30 14:30:00,23.75,23.78,23.75,23.78,18436.0,23.75,23.78,23.75,23.78,18436.0
2021-06-30 15:00:00,23.78,23.8,23.75,23.79,23845.0,23.78,23.8,23.75,23.79,23845.0
2021-06-30 15:30:00,23.79,23.83,23.68,23.72,76526.0,23.79,23.83,23.68,23.72,76526.0
2021-07-01 09:30:00,23.78,23.81,23.48,23.56,41263.0,23.78,23.81,23.48,23.56,41263.0
2021-07-01 10:00:00,23.54,23.72,23.54,23.67,20574.0,23.54,23.72,23.54,23.67,20574.0
2021-07-01 10:30:00,23.68,23.68,23.55,23.59,15300.0,23.68,23.68,23.55,23.59,15300.0
2021-07-01 11:00:00,23.59,23.6,23.36,23.4,19210.0,23.59,23.6,23.36,23.4,19210.0
2021-07-01 11:30:00,23.42,23.49,23.41,23.44,11872.0,23.42,23.49,23.41,23.44,11872.0
2021-07-01 12:00:00,23.43,23.44,23.39,23.39,5951.0,23.43,23.44,23.39,23.39,5951.0
2021-07-01 12:30:00,23.39,23.41,23.36,23.41,12633.0,23.39,23.41,23.36,23.41,12633.0
2021-07-01 13:00:00,23.42,23.42,23.39,23.42,9496.0,23.42,23.42,23.39,23.42,9496.0
2021-07-01 13:30:00,23.43,23.53,23.42,23.43,17001.0,23.43,23.53,23.42,23.43,17001.0
2021-07-01 14:00:00,23.42,23.43,23.4,23.41,10189.0,23.42,23.43,23.4,23.41,10189.0
2021-07-01 14:30:00,23.42,23.48,23.42,23.45,12373.0,23.42,23.48,23.42,23.45,12373.0
2021-07-01 15:00:00,23.45,23.46,23.37,23.41,22539.0,23.45,23.46,23.37,23.41,22539.0
2021-07-01 15:30:00,23.41,23.42,23.34,23.39,55838.0,23.41,23.42,23.34,23.39,55838.0
2021-07-02 09:30:00,23.5,23.5,23.38,23.45,16771.0,23.5,23.5,23.38,23.45,16771.0
2021-07-02 10:00:00,23.44,23.58,23.43,23.54,20226.0,23.44,23.58,23.43,23.54,20226.0
2021-07-02 10:30:00,23.56,23.62,23.52,23.54,13071.0,23.56,23.62,23.52,23.54,13071.0
2021-07-02 11:00:00,23.55,23.55,23.45,23.52,11474.0,23.55,23.55,23.45,23.52,11474.0
2021-07-02 11:30:00,23.52,23.56,23.47,23.51,14734.0,23.52,23.56,23.47,23.51,14734.0
2021-07-02 12:00:00,23.5,23.51,23.44,23.44,12760.0,23.5,23.51,23.44,23.44,12760.0
2021-07-02 12:30:00,23.44,23.49,23.44,23.46,11538.0,23.44,23.49,23.44,23.46,11538.0
2021-07-02 13:00:00,23.47,23.53,23.47,23.53,7879.0,23.47,23.53,23.47,23.53,7879.0
2021-07-02 13:30:00,23.53,23.57,23.53,23.55,12844.0,23.53,23.57,23.53,23.55,12844.0
2021-07-02 14:00:00,23.56,23.61,23.55,23.57,11601.0,23.56,23.61,23.55,23.57,11601.0
2021-07-02 14:30:00,23.57,23.59,23.55,23.56,11278.0,23.57,23.59,23.55,23.56,11278.0
2021-07-02 15:00:00,23.57,23.58,23.54,23.58,15094.0,23.57,23.58,23.54,23.58,15094.0
2021-07-02 15:30:00,23.57,23.59,23.5,23.52,56724.0,23.57,23.59,23.5,23.52,56724.0
2021-07-06 09:30:00,23.61,23.64,23.42,23.55,22490.0,23.61,23.64,23.42,23.55,22490.0
2021-07-06 10:00:00,23.55,23.55,23.47,23.48,12339.0,23.55,23.55,23.47,23.48,12339.0
2021-07-06 10:30:00,23.47,23.48,23.34,23.4,13652.0,23.47,23.48,23.34,23.4,13652.0
2021-07-06 11:00:00,23.38,23.41,23.32,23.41,15792.0,23.38,23.41,23.32,23.41,15792.0
2021-07-06 11:30:00,23.41,23.48,23.41,23.44,6901.0,23.41,23.48,23.41,23.44,6901.0
2021-07-06 12:00:00,23.44,23.45,23.24,23.37,16476.0,23.44,23.45,23.24,23.37,16476.0
2021-07-06 12:30:00,23.36,23.38,23.29,23.38,13023.0,23.36,23.38,23.29,23.38,13023.0
2021-07-06 13:00:00,23.38,23.44,23.35,23.41,11541.0,23.38,23.44,23.35,23.41,11541.0
2021-07-06 13:30:00,23.4,23.45,23.4,23.43,9874.0,23.4,23.45,23.4,23.43,9874.0
2021-07-06 14:00:00,23.42,23.47,23.42,23.46,9526.0,23.42,23.47,23.42,23.46,9526.0
2021-07-06 14:30:00,23.47,23.49,23.46,23.48,11874.0,23.47,23.49,23.46,23.48,11874.0
2021-07-06 15:00:00,23.49,23.52,23.47,23.52,12647.0,23.49,23.52,23.47,23.52,12647.0
2021-07-06 15:30:00,23.52,23.52,23.46,23.48,39900.0,23.52,23.52,23.46,23.48,39900.0
2021-07-07 09:30:00,23.63,23.77,23.48,23.55,37071.0,23.63,23.77,23.48,23.55,37071.0
2021-07-07 10:00:00,23.53,23.53,23.31,23.31,21626.0,23.53,23.53,23.31,23.31,21626.0
2021-07-07 10:30:00,23.32,23.32,23.12,23.16,27937.0,23.32,23.32,23.12,23.16,27937.0
2021-07-07 11:00:00,23.16,23.34,23.15,23.15,41120.0,23.16,23.34,23.15,23.15,41120.0
2021-07-07 11:30:00,23.14,23.26,23.13,23.22,23903.0,23.14,23.26,23.13,23.22,23903.0
2021-07-07 12:00:00,23.25,23.28,23.21,23.26,15841.0,23.25,23.28,23.21,23.26,15841.0
2021-07-07 12:30:00,23.24,23.32,23.22,23.22,10986.0,23.24,23.32,23.22,23.22,10986.0
2021-07-07 13:00:00,23.22,23.24,23.17,23.19,17028.0,23.22,23.24,23.17,23.19,17028.0
2021-07-07 13:30:00,23.22,23.26,23.19,23.26,20536.0,23.22,23.26,23.19,23.26,20536.0
2021-07-07 14:00:00,23.26,23.3,23.15,23.15,13974.0,23.26,23.3,23.15,23.15,13974.0
2021-07-07 14:30:00,23.15,23.15,23.06,23.14,19736.0,23.15,23.15,23.06,23.14,19736.0
2021-07-07 15:00:00,23.14,23.21,23.14,23.17,16334.0,23.14,23.21,23.14,23.17,16334.0
2021-07-07 15:30:00,23.16,23.21,23.08,23.1,61159.0,23.16,23.21,23.08,23.1,61159.0
2021-07-08 09:30:00,22.64,22.68,22.4,22.64,70969.0,22.64,22.68,22.4,22.64,70969.0
2021-07-08 10:00:00,22.64,22.91,22.61,22.9,22401.0,22.64,22.91,22.61,22.9,22401.0
2021-07-08 10:30:00,22.89,22.94,22.85,22.87,17349.0,22.89,22.94,22.85,22.87,17349.0
2021-07-08 11:00:00,22.87,23.0,22.83,22.89,23428.0,22.87,23.0,22.83,22.89,23428.0
2021-07-08 11:30:00,22.9,22.9,22.8,22.85,48273.0,22.9,22.9,22.8,22.85,48273.0
2021-07-08 12:00:00,22.86,22.87,22.76,22.81,20591.0,22.86,22.87,22.76,22.81,20591.0
2021-07-08 12:30:00,22.82,22.86,22.75,22.77,18684.0,22.82,22.86,22.75,22.77,18684.0
2021-07-08 13:00:00,22.77,22.8,22.71,22.8,21119.0,22.77,22.8,22.71,22.8,21119.0
2021-07-08 13:30:00,22.8,22.81,22.72,22.75,15314.0,22.8,22.81,22.72,22.75,15314.0
2021-07-08 14:00:00,22.75,22.76,22.7,22.71,28705.0,22.75,22.76,22.7,22.71,28705.0
2021-07-08 14:30:00,22.71,22.72,22.65,22.67,23635.0,22.71,22.72,22.65,22.67,23635.0
2021-07-08 15:00:00,22.68,22.75,22.68,22.73,21688.0,22.68,22.75,22.68,22.73,21688.0
2021-07-08 15:30:00,22.73,22.79,22.64,22.79,80266.0,22.73,22.79,22.64,22.79,80266.0
2021-07-09 09:30:00,22.86,22.97,22.69,22.88,31203.0,22.86,22.97,22.69,22.88,31203.0
2021-07-09 10:00:00,22.9,22.95,22.87,22.94,14002.0,22.9,22.95,22.87,22.94,14002.0
2021-07-09 10:30:00,22.95,23.0,22.93,22.96,7064.0,22.95,23.0,22.93,22.96,7064.0
2021-07-09 11:00:00,22.96,23.09,22.96,23.07,8470.0,22.96,23.09,22.96,23.07,8470.0
2021-07-09 11:30:00,23.07,23.11,23.06,23.1,9225.0,23.07,23.11,23.06,23.1,9225.0
2021-07-09 12:00:00,23.11,23.18,23.1,23.14,9252.0,23.11,23.18,23.1,23.14,9252.0
2021-07-09 12:30:00,23.14,23.14,23.07,23.12,7223.0,23.14,23.14,23.07,23.12,7223.0
2021-07-09 13:00:00,23.12,23.18,23.12,23.16,9240.0,23.12,23.18,23.12,23.16,9240.0
2021-07-09 13:30:00,23.17,23.18,23.15,23.17,6736.0,23.17,23.18,23.15,23.17,6736.0
2021-07-09 14:00:00,23.17,23.27,23.17,23.23,18426.0,23.17,23.27,23.17,23.23,18426.0
2021-07-09 14:30:00,23.23,23.25,23.19,23.2,9386.0,23.23,23.25,23.19,23.2,9386.0
2021-07-09 15:00:00,23.21,23.25,23.21,23.23,9916.0,23.21,23.25,23.21,23.23,9916.0
2021-07-09 15:30:00,23.24,23.3,23.23,23.25,70678.0,23.24,23.3,23.23,23.25,70678.0
2021-07-12 09:30:00,23.37,23.46,23.3,23.41,31975.0,23.37,23.46,23.3,23.41,31975.0
2021-07-12 10:00:00,23.39,23.48,23.26,23.28,20174.0,23.39,23.48,23.26,23.28,20174.0
2021-07-12 10:30:00,23.28,23.36,23.25,23.34,19703.0,23.28,23.36,23.25,23.34,19703.0
2021-07-12 11:00:00,23.34,23.35,23.28,23.31,17539.0,23.34,23.35,23.28,23.31,17539.0
2021-07-12 11:30:00,23.3,23.43,23.3,23.43,11796.0,23.3,23.43,23.3,23.43,11796.0
2021-07-12 12:00:00,23.43,23.46,23.37,23.43,13748.0,23.43,23.46,23.37,23.43,13748.0
2021-07-12 12:30:00,23.43,23.43,23.3,23.32,9743.0,23.43,23.43,23.3,23.32,9743.0
2021-07-12 13:00:00,23.34,23.38,23.34,23.37,11070.0,23.34,23.38,23.34,23.37,11070.0
2021-07-12 13:30:00,23.38,23.44,23.37,23.44,21844.0,23.38,23.44,23.37,23.44,21844.0
2021-07-12 14:00:00,23.44,23.54,23.43,23.54,16891.0,23.44,23.54,23.43,23.54,16891.0
2021-07-12 14:30:00,23.54,23.55,23.51,23.53,8664.0,23.54,23.55,23.51,23.53,8664.0
2021-07-12 15:00:00,23.53,23.59,23.52,23.59,17559.0,23.53,23.59,23.52,23.59,17559.0
2021-07-12 15:30:00,23.6,23.67,23.52,23.63,73907.0,23.6,23.67,23.52,23.63,73907.0
2021-07-13 09:30:00,23.53,23.55,23.4,23.45,18239.0,23.53,23.55,23.4,23.45,18239.0
2021-07-13 10:00:00,23.46,23.48,23.37,23.39,6710.0,23.46,23.48,23.37,23.39,6710.0
2021-07-13 10:30:00,23.4,23.4,23.2,23.26,15436.0,23.4,23.4,23.2,23.26,15436.0
2021-07-13 11:00:00,23.25,23.29,23.22,23.27,8521.0,23.25,23.29,23.22,23.27,8521.0
2021-07-13 11:30:00,23.28,23.29,23.23,23.27,8733.0,23.28,23.29,23.23,23.27,8733.0
2021-07-13 12:00:00,23.28,23.31,23.28,23.3,6500.0,23.28,23.31,23.28,23.3,6500.0
2021-07-13 12:30:00,23.31,23.33,23.25,23.25,11196.0,23.31,23.33,23.25,23.25,11196.0
2021-07-13 13:00:00,23.25,23.27,23.11,23.13,12701.0,23.25,23.27,23.11,23.13,12701.0
2021-07-13 13:30:00,23.13,23.15,23.09,23.14,20344.0,23.13,23.15,23.09,23.14,20344.0
2021-07-13 14:00:00,23.13,23.24,23.12,23.24,10205.0,23.13,23.24,23.12,23.24,10205.0
2021-07-13 14:30:00,23.24,23.25,23.15,23.18,13455.0,23.24,23.25,23.15,23.18,13455.0
2021-07-13 15:00:00,23.18,23.22,23.17,23.2,11304.0,23.18,23.22,23.17,23.2,11304.0
2021-07-13 15:30:00,23.2,23.24,23.11,23.13,58028.0,23.2,23.24,23.11,23.13,58028.0
2021-07-14 09:30:00,23.32,23.55,23.3,23.37,21267.0,23.32,23.55,23.3,23.37,21267.0
2021-07-14 10:00:00,23.37,23.44,23.22,23.22,11449.0,23.37,23.44,23.22,23.22,11449.0
2021-07-14 10:30:00,23.22,23.23,23.13,23.21,17130.0,23.22,23.23,23.13,23.21,17130.0
2021-07-14 11:00:00,23.23,23.28,23.05,23.08,13655.0,23.23,23.28,23.05,23.08,13655.0
2021-07-14 11:30:00,23.09,23.11,23.0,23.05,25986.0,23.09,23.11,23.0,23.05,25986.0
2021-07-14 12:00:00,23.07,23.19,23.07,23.13,10735.0,23.07,23.19,23.07,23.13,10735.0
2021-07-14 12:30:00,23.14,23.22,23.14,23.22,4916.0,23.14,23.22,23.14,23.22,4916.0
2021-07-14 13:00:00,23.22,23.23,23.08,23.11,16534.0,23.22,23.23,23.08,23.11,16534.0
2021-07-14 13:30:00,23.1,23.13,23.09,23.12,7000.0,23.1,23.13,23.09,23.12,7000.0
2021-07-14 14:00:00,23.13,23.2,23.11,23.14,17099.0,23.13,23.2,23.11,23.14,17099.0
2021-07-14 14:30:00,23.13,23.13,23.07,23.11,14276.0,23.13,23.13,23.07,23.11,14276.0
2021-07-14 15:00:00,23.11,23.11,23.01,23.02,23832.0,23.11,23.11,23.01,23.02,23832.0
2021-07-14 15:30:00,23.02,23.05,22.94,22.99,71862.0,23.02,23.05,22.94,22.99,71862.0
2021-07-15 09:30:00,22.77,22.99,22.56,22.89,15411.0,22.77,22.99,22.56,22.89,15411.0
2021-07-15 10:00:00,22.89,22.95,22.73,22.74,11106.0,22.89,22.95,22.73,22.74,11106.0
2021-07-15 10:30:00,22.76,22.76,22.62,22.76,16364.0,22.76,22.76,22.62,22.76,16364.0
2021-07-15 11:00:00,22.76,22.82,22.69,22.71,15026.0,22.76,22.82,22.69,22.71,15026.0
2021-07-15 11:30:00,22.71,22.81,22.71,22.73,8515.0,22.71,22.81,22.71,22.73,8515.0
2021-07-15 12:00:00,22.73,22.76,22.63,22.72,14663.0,22.73,22.76,22.63,22.72,14663.0
2021-07-15 12:30:00,22.7,22.75,22.66,22.68,37228.0,22.7,22.75,22.66,22.68,37228.0
2021-07-15 13:00:00,22.67,22.68,22.53,22.57,62539.0,22.67,22.68,22.53,22.57,62539.0
2021-07-15 13:30:00,22.56,22.56,22.48,22.54,29009.0,22.56,22.56,22.48,22.54,29009.0
2021-07-15 14:00:00,22.54,22.62,22.54,22.57,11744.0,22.54,22.62,22.54,22.57,11744.0
2021-07-15 14:30:00,22.58,22.7,22.58,22.68,11371.0,22.58,22.7,22.58,22.68,11371.0
2021-07-15 15:00:00,22.67,22.74,22.66,22.73,22128.0,22.67,22.74,22.66,22.73,22128.0
2021-07-15 15:30:00,22.73,22.9,22.73,22.89,66825.0,22.73,22.9,22.73,22.89,66825.0
2021-07-16 09:30:00,23.0,23.26,22.89,23.0,27988.0,23.0,23.26,22.89,23.0,27988.0
2021-07-16 10:00:00,22.98,22.98,22.84,22.87,28273.0,22.98,22.98,22.84,22.87,28273.0
2021-07-16 10:30:00,22.88,22.95,22.87,22.89,17872.0,22.88,22.95,22.87,22.89,17872.0
2021-07-16 11:00:00,22.88,22.92,22.85,22.9,9680.0,22.88,22.92,22.85,22.9,9680.0
2021-07-16 11:30:00,22.91,22.98,22.9,22.93,6226.0,22.91,22.98,22.9,22.93,6226.0
2021-07-16 12:00:00,22.93,22.95,22.88,22.89,31362.0,22.93,22.95,22.88,22.89,31362.0
2021-07-16 12:30:00,22.88,22.89,22.82,22.84,4700.0,22.88,22.89,22.82,22.84,4700.0
2021-07-16 13:00:00,22.83,22.88,22.82,22.82,16506.0,22.83,22.88,22.82,22.82,16506.0
2021-07-16 13:30:00,22.82,22.83,22.74,22.79,16272.0,22.82,22.83,22.74,22.79,16272.0
2021-07-16 14:00:00,22.77,22.81,22.71,22.75,40716.0,22.77,22.81,22.71,22.75,40716.0
2021-07-16 14:30:00,22.76,22.77,22.69,22.7,21355.0,22.76,22.77,22.69,22.7,21355.0
2021-07-16 15:00:00,22.69,22.69,22.58,22.64,28222.0,22.69,22.69,22.58,22.64,28222.0
2021-07-16 15:30:00,22.64,22.66,22.59,22.59,64809.0,22.64,22.66,22.59,22.59,64809.0
2021-07-19 09:30:00,22.37,22.54,22.21,22.52,46773.0,22.37,22.54,22.21,22.52,46773.0
2021-07-19 10:00:00,22.5,22.68,22.45,22.58,27603.0,22.5,22.68,22.45,22.58,27603.0
2021-07-19 10:30:00,22.55,22.66,22.46,22.61,24457.0,22.55,22.66,22.46,22.61,24457.0
2021-07-19 11:00:00,22.61,22.67,22.52,22.55,25360.0,22.61,22.67,22.52,22.55,25360.0
2021-07-19 11:30:00,22.56,22.66,22.56,22.64,18511.0,22.56,22.66,22.56,22.64,18511.0
2021-07-19 12:00:00,22.63,22.63,22.48,22.5,18105.0,22.63,22.63,22.48,22.5,18105.0
2021-07-19 12:30:00,22.49,22.5,22.42,22.47,37010.0,22.49,22.5,22.42,22.47,37010.0
2021-07-19 13:00:00,22.47,22.59,22.47,22.57,14972.0,22.47,22.59,22.47,22.57,14972.0
2021-07-19 13:30:00,22.56,22.57,22.46,22.46,15581.0,22.56,22.57,22.46,22.46,15581.0
2021-07-19 14:00:00,22.48,22.57,22.46,22.57,13997.0,22.48,22.57,22.46,22.57,13997.0
2021-07-19 14:30:00,22.55,22.55,22.37,22.37,15847.0,22.55,22.55,22.37,22.37,15847.0
2021-07-19 15:00:00,22.39,22.46,22.38,22.4,21274.0,22.39,22.46,22.38,22.4,21274.0
2021-07-19 15:30:00,22.39,22.52,22.38,22.52,106564.0,22.39,22.52,22.38,22.52,106564.0
2021-07-20 09:30:00,22.64,22.79,22.44,22.67,24499.0,22.64,22.79,22.44,22.67,24499.0
2021-07-20 10:00:00,22.66,22.82,22.58,22.74,10168.0,22.66,22.82,22.58,22.74,10168.0
2021-07-20 10:30:00,22.71,22.92,22.68,22.85,14232.0,22.71,22.92,22.68,22.85,14232.0
2021-07-20 11:00:00,22.86,22.89,22.81,22.84,11296.0,22.86,22.89,22.81,22.84,11296.0
2021-07-20 11:30:00,22.83,22.93,22.79,22.91,8417.0,22.83,22.93,22.79,22.91,8417.0
2021-07-20 12:00:00,22.9,22.92,22.85,22.88,14319.0,22.9,22.92,22.85,22.88,14319.0
2021-07-20 12:30:00,22.89,22.94,22.88,22.92,11814.0,22.89,22.94,22.88,22.92,11814.0
2021-07-20 13:00:00,22.92,22.92,22.8,22.81,20614.0,22.92,22.92,22.8,22.81,20614.0
2021-07-20 13:30:00,22.8,22.82,22.73,22.82,51692.0,22.8,22.82,22.73,22.82,51692.0
2021-07-20 14:00:00,22.81,22.98,22.81,22.97,11796.0,22.81,22.98,22.81,22.97,11796.0
2021-07-20 14:30:00,22.97,22.99,22.92,22.97,9296.0,22.97,22.99,22.92,22.97,9296.0
2021-07-20 15:00:00,22.94,22.99,22.94,22.96,16990.0,22.94,22.99,22.94,22.96,16990.0
2021-07-20 15:30:00,22.95,22.97,22.69,22.73,83656.0,22.95,22.97,22.69,22.73,83656.0
2021-07-21 09:30:00,22.83,23.17,22.78,23.14,30024.0,22.83,23.17,22.78,23.14,30024.0
2021-07-21 10:00:00,23.12,23.15,22.87,22.94,28916.0,23.12,23.15,22.87,22.94,28916.0
2021-07-21 10:30:00,22.92,22.92,22.85,22.89,19406.0,22.92,22.92,22.85,22.89,19406.0
2021-07-21 11:00:00,22.9,23.04,22.9,23.01,20674.0,22.9,23.04,22.9,23.01,20674.0
2021-07-21 11:30:00,23.0,23.01,22.94,22.98,22908.0,23.0,23.01,22.94,22.98,22908.0
2021-07-21 12:00:00,23.01,23.1,22.99,23.05,13362.0,23.01,23.1,22.99,23.05,13362.0
2021-07-21 12:30:00,23.05,23.06,22.96,22.96,75224.0,23.05,23.06,22.96,22.96,75224.0
2021-07-21 13:00:00,22.96,22.99,22.96,22.99,10709.0,22.96,22.99,22.96,22.99,10709.0
2021-07-21 13:30:00,22.99,23.05,22.97,23.03,17523.0,22.99,23.05,22.97,23.03,17523.0
2021-07-21 14:00:00,23.04,23.06,22.94,23.0,32075.0,23.04,23.06,22.94,23.0,32075.0
2021-07-21 14:30:00,22.99,23.04,22.92,22.98,48198.0,22.99,23.04,22.92,22.98,48198.0
2021-07-21 15:00:00,22.98,23.03,22.97,22.98,13774.0,22.98,23.03,22.97,22.98,13774.0
2021-07-21 15:30:00,23.0,23.06,22.92,23.06,65423.0,23.0,23.06,22.92,23.06,65423.0
2021-07-22 09:30:00,22.9,22.95,22.75,22.92,21947.0,22.9,22.95,22.75,22.92,21947.0
2021-07-22 10:00:00,22.99,23.02,22.85,22.94,20628.0,22.99,23.02,22.85,22.94,20628.0
2021-07-22 10:30:00,22.94,23.0,22.9,22.96,13504.0,22.94,23.0,22.9,22.96,13504.0
2021-07-22 11:00:00,22.96,22.98,22.84,22.9,8950.0,22.96,22.98,22.84,22.9,8950.0
2021-07-22 11:30:00,22.9,22.92,22.79,22.89,10597.0,22.9,22.92,22.79,22.89,10597.0
2021-07-22 12:00:00,22.88,22.98,22.8,22.96,9523.0,22.88,22.98,22.8,22.96,9523.0
2021-07-22 12:30:00,22.99,22.99,22.9,22.91,9255.0,22.99,22.99,22.9,22.91,9255.0
2021-07-22 13:00:00,22.92,23.01,22.91,23.0,6526.0,22.92,23.01,22.91,23.0,6526.0
2021-07-22 13:30:00,22.99,23.0,22.95,22.98,9192.0,22.99,23.0,22.95,22.98,9192.0
2021-07-22 14:00:00,22.96,22.97,22.86,22.92,51630.0,22.96,22.97,22.86,22.92,51630.0
2021-07-22 14:30:00,22.93,23.01,22.91,23.0,23933.0,22.93,23.01,22.91,23.0,23933.0
2021-07-22 15:00:00,23.0,23.05,22.95,22.98,16927.0,23.0,23.05,22.95,22.98,16927.0
2021-07-22 15:30:00,22.97,23.02,22.92,22.95,63042.0,22.97,23.02,22.92,22.95,63042.0
2021-07-23 09:30:00,23.0,23.04,22.89,22.92,18677.0,23.0,23.04,22.89,22.92,18677.0
2021-07-23 10:00:00,22.92,23.0,22.82,22.98,11474.0,22.92,23.0,22.82,22.98,11474.0
2021-07-23 10:30:00,23.01,23.06,22.97,23.0,9384.0,23.01,23.06,22.97,23.0,9384.0
2021-07-23 11:00:00,23.01,23.05,22.96,23.04,13852.0,23.01,23.05,22.96,23.04,13852.0
2021-07-23 11:30:00,23.04,23.05,22.98,22.98,18878.0,23.04,23.05,22.98,22.98,18878.0
2021-07-23 12:00:00,22.98,23.01,22.95,23.0,10251.0,22.98,23.01,22.95,23.0,10251.0
2021-07-23 12:30:00,23.01,23.02,22.97,23.0,13283.0,23.01,23.02,22.97,23.0,13283.0
2021-07-23 13:00:00,23.0,23.05,22.97,23.03,12816.0,23.0,23.05,22.97,23.03,12816.0
2021-07-23 13:30:00,23.03,23.05,23.02,23.04,7973.0,23.03,23.05,23.02,23.04,7973.0
2021-07-23 14:00:00,23.04,23.05,22.99,23.01,20414.0,23.04,23.05,22.99,23.01,20414.0
2021-07-23 14:30:00,23.01,23.06,23.0,23.04,9495.0,23.01,23.06,23.0,23.04,9495.0
2021-07-23 15:00:00,23.03,23.04,23.01,23.04,14018.0,23.03,23.04,23.01,23.04,14018.0
2021-07-23 15:30:00,23.05,23.12,23.04,23.11,66125.0,23.05,23.12,23.04,23.11,66125.0
2021-07-26 09:30:00,23.17,23.4,22.93,23.13,44070.0,23.17,23.4,22.93,23.13,44070.0
2021-07-26 10:00:00,23.15,23.22,23.08,23.15,8282.0,23.15,23.22,23.08,23.15,8282.0
2021-07-26 10:30:00,23.13,23.17,23.07,23.1,8770.0,23.13,23.17,23.07,23.1,8770.0
2021-07-26 11:00:00,23.1,23.19,23.1,23.16,4290.0,23.1,23.19,23.1,23.16,4290.0
2021-07-26 11:30:00,23.14,23.17,23.13,23.14,5224.0,23.14,23.17,23.13,23.14,5224.0
2021-07-26 12:00:00,23.13,23.14,23.09,23.11,4078.0,23.13,23.14,23.09,23.11,4078.0
2021-07-26 12:30:00,23.09,23.1,23.02,23.08,6880.0,23.09,23.1,23.02,23.08,6880.0
2021-07-26 13:00:00,23.08,23.11,23.06,23.09,3936.0,23.08,23.11,23.06,23.09,3936.0
2021-07-26 13:30:00,23.11,23.15,23.09,23.13,7454.0,23.11,23.15,23.09,23.13,7454.0
2021-07-26 14:00:00,23.13,23.24,23.11,23.23,14315.0,23.13,23.24,23.11,23.23,14315.0
2021-07-26 14:30:00,23.23,23.24,23.18,23.19,6034.0,23.23,23.24,23.18,23.19,6034.0
2021-07-26 15:00:00,23.2,23.26,23.2,23.24,11936.0,23.2,23.26,23.2,23.24,11936.0
2021-07-26 15:30:00,23.23,23.24,23.16,23.17,28742.0,23.23,23.24,23.16,23.17,28742.0
2021-07-27 09:30:00,23.09,23.09,22.77,22.85,34275.0,23.09,23.09,22.77,22.85,34275.0
2021-07-27 10:00:00,22.87,22.95,22.76,22.81,28273.0,22.87,22.95,22.76,22.81,28273.0
2021-07-27 10:30:00,22.8,22.8,22.65,22.76,39308.0,22.8,22.8,22.65,22.76,39308.0
2021-07-27 11:00:00,22.74,22.78,22.53,22.63,17170.0,22.74,22.78,22.53,22.63,17170.0
2021-07-27 11:30:00,22.61,22.68,22.58,22.64,94621.0,22.61,22.68,22.58,22.64,94621.0
2021-07-27 12:00:00,22.63,22.65,22.51,22.6,19906.0,22.63,22.65,22.51,22.6,19906.0
2021-07-27 12:30:00,22.6,22.61,22.55,22.61,14850.0,22.6,22.61,22.55,22.61,14850.0
2021-07-27 13:00:00,22.6,22.65,22.48,22.51,23799.0,22.6,22.65,22.48,22.51,23799.0
2021-07-27 13:30:00,22.52,22.66,22.5,22.63,25663.0,22.52,22.66,22.5,22.63,25663.0
2021-07-27 14:00:00,22.63,22.7,22.59,22.69,29214.0,22.63,22.7,22.59,22.69,29214.0
2021-07-27 14:30:00,22.71,22.74,22.64,22.73,11038.0,22.71,22.74,22.64,22.73,11038.0
2021-07-27 15:00:00,22.75,22.8,22.75,22.79,13785.0,22.75,22.8,22.75,22.79,13785.0
2021-07-27 15:30:00,22.78,22.85,22.72,22.85,48461.0,22.78,22.85,22.72,22.85,48461.0
2021-07-28 09:30:00,22.84,23.03,22.84,22.91,14170.0,22.84,23.03,22.84,22.91,14170.0
2021-07-28 10:00:00,22.91,22.99,22.83,22.85,16910.0,22.91,22.99,22.83,22.85,16910.0
2021-07-28 10:30:00,22.85,22.99,22.81,22.92,20961.0,22.85,22.99,22.81,22.92,20961.0
2021-07-28 11:00:00,22.92,23.08,22.92,23.06,9536.0,22.92,23.08,22.92,23.06,9536.0
2021-07-28 11:30:00,23.05,23.19,23.03,23.19,6756.0,23.05,23.19,23.03,23.19,6756.0
2021-07-28 12:00:00,23.19,23.26,23.17,23.2,4485.0,23.19,23.26,23.17,23.2,4485.0
2021-07-28 12:30:00,23.21,23.23,23.14,23.16,12563.0,23.21,23.23,23.14,23.16,12563.0
2021-07-28 13:00:00,23.16,23.19,23.1,23.1,13740.0,23.16,23.19,23.1,23.1,13740.0
2021-07-28 13:30:00,23.09,23.14,23.09,23.12,9340.0,23.09,23.14,23.09,23.12,9340.0
2021-07-28 14:00:00,23.1,23.2,23.06,23.2,9565.0,23.1,23.2,23.06,23.2,9565.0
2021-07-28 14:30:00,23.2,23.34,23.17,23.24,31522.0,23.2,23.34,23.17,23.24,31522.0
2021-07-28 15:00:00,23.24,23.36,23.24,23.36,25308.0,23.24,23.36,23.24,23.36,25308.0
2021-07-28 15:30:00,23.36,23.36,23.22,23.22,39214.0,23.36,23.36,23.22,23.22,39214.0
2021-07-29 09:30:00,23.26,23.49,23.14,23.48,35702.0,23.26,23.49,23.14,23.48,35702.0
2021-07-29 10:00:00,23.46,23.47,23.35,23.4,26548.0,23.46,23.47,23.35,23.4,26548.0
2021-07-29 10:30:00,23.4,23.49,23.38,23.47,20300.0,23.4,23.49,23.38,23.47,20300.0
2021-07-29 11:00:00,23.48,23.49,23.4,23.43,15086.0,23.48,23.49,23.4,23.43,15086.0
2021-07-29 11:30:00,23.43,23.46,23.4,23.44,7775.0,23.43,23.46,23.4,23.44,7775.0
2021-07-29 12:00:00,23.44,23.52,23.44,23.52,22852.0,23.44,23.52,23.44,23.52,22852.0
2021-07-29 12:30:00,23.51,23.6,23.49,23.6,16640.0,23.51,23.6,23.49,23.6,16640.0
2021-07-29 13:00:00,23.6,23.61,23.55,23.56,17248.0,23.6,23.61,23.55,23.56,17248.0
2021-07-29 13:30:00,23.55,23.61,23.54,23.61,13440.0,23.55,23.61,23.54,23.61,13440.0
2021-07-29 14:00:00,23.6,23.63,23.57,23.6,15920.0,23.6,23.63,23.57,23.6,15920.0
2021-07-29 14:30:00,23.61,23.62,23.55,23.6,16821.0,23.61,23.62,23.55,23.6,16821.0
2021-07-29 15:00:00,23.6,23.61,23.52,23.53,29717.0,23.6,23.61,23.52,23.53,29717.0
2021-07-29 15:30:00,23.53,23.62,23.52,23.53,83223.0,23.53,23.62,23.52,23.53,83223.0
2021-07-30 09:30:00,23.38,23.72,23.06,23.66,37212.0,23.38,23.72,23.06,23.66,37212.0
2021-07-30 10:00:00,23.65,23.69,23.53,23.59,20816.0,23.65,23.69,23.53,23.59,20816.0
2021-07-30 10:30:00,23.59,23.59,23.47,23.52,11265.0,23.59,23.59,23.47,23.52,11265.0
2021-07-30 11:00:00,23.5,23.51,23.46,23.5,9265.0,23.5,23.51,23.46,23.5,9265.0
2021-07-30 11:30:00,23.51,23.55,23.45,23.49,28434.0,23.51,23.55,23.45,23.49,28434.0
2021-07-30 12:00:00,23.48,23.61,23.48,23.6,17608.0,23.48,23.61,23.48,23.6,17608.0
2021-07-30 12:30:00,23.59,23.61,23.58,23.6,11991.0,23.59,23.61,23.58,23.6,11991.0
2021-07-30 13:00:00,23.61,23.62,23.56,23.56,14940.0,23.61,23.62,23.56,23.56,14940.0
2021-07-30 13:30:00,23.58,23.59,23.55,23.58,12768.0,23.58,23.59,23.55,23.58,12768.0
2021-07-30 14:00:00,23.58,23.66,23.58,23.64,16021.0,23.58,23.66,23.58,23.64,16021.0
2021-07-30 14:30:00,23.64,23.65,23.55,23.64,23088.0,23.64,23.65,23.55,23.64,23088.0
2021-07-30 15:00:00,23.63,23.68,23.63,23.66,8081.0,23.63,23.68,23.63,23.66,8081.0
2021-07-30 15:30:00,23.66,23.69,23.61,23.69,44174.0,23.66,23.69,23.61,23.69,44174.0
2021-08-02 09:30:00,23.9,24.0,23.65,23.76,55575.0,23.9,24.0,23.65,23.76,55575.0
2021-08-02 10:00:00,23.76,23.82,23.65,23.79,21917.0,23.76,23.82,23.65,23.79,21917.0
2021-08-02 10:30:00,23.83,23.84,23.75,23.81,12304.0,23.83,23.84,23.75,23.81,12304.0
2021-08-02 11:00:00,23.82,23.86,23.76,23.78,16517.0,23.82,23.86,23.76,23.78,16517.0
2021-08-02 11:30:00,23.79,23.83,23.72,23.72,11196.0,23.79,23.83,23.72,23.72,11196.0
2021-08-02 12:00:00,23.7,23.7,23.58,23.66,23502.0,23.7,23.7,23.58,23.66,23502.0
2021-08-02 12:30:00,23.68,23.71,23.61,23.64,14600.0,23.68,23.71,23.61,23.64,14600.0
2021-08-02 13:00:00,23.64,23.71,23.63,23.7,12680.0,23.64,23.71,23.63,23.7,12680.0
2021-08-02 13:30:00,23.69,23.7,23.52,23.69,46484.0,23.69,23.7,23.52,23.69,46484.0
2021-08-02 14:00:00,23.67,23.7,23.64,23.64,17074.0,23.67,23.7,23.64,23.64,17074.0
2021-08-02 14:30:00,23.65,23.66,23.6,23.66,35825.0,23.65,23.66,23.6,23.66,35825.0
2021-08-02 15:00:00,23.66,23.67,23.52,23.54,66689.0,23.66,23.67,23.52,23.54,66689.0
2021-08-02 15:30:00,23.54,23.56,23.39,23.49,156296.0,23.54,23.56,23.39,23.49,156296.0
2021-08-03 09:30:00,23.29,24.2,23.29,23.96,142782.0,23.29,24.2,23.29,23.96,142782.0
2021-08-03 10:00:00,23.96,24.1,23.71,24.1,92394.0,23.96,24.1,23.71,24.1,92394.0
2021-08-03 10:30:00,24.1,24.12,23.68,23.68,40412.0,24.1,24.12,23.68,23.68,40412.0
2021-08-03 11:00:00,23.67,24.02,23.59,24.0,55101.0,23.67,24.02,23.59,24.0,55101.0
2021-08-03 11:30:00,24.01,24.24,24.01,24.17,65028.0,24.01,24.24,24.01,24.17,65028.0
2021-08-03 12:00:00,24.16,24.23,24.04,24.04,62547.0,24.16,24.23,24.04,24.04,62547.0
2021-08-03 12:30:00,24.03,24.21,24.01,24.2,31483.0,24.03,24.21,24.01,24.2,31483.0
2021-08-03 13:00:00,24.2,24.23,24.1,24.14,38611.0,24.2,24.23,24.1,24.14,38611.0
2021-08-03 13:30:00,24.14,24.22,24.1,24.2,25395.0,24.14,24.22,24.1,24.2,25395.0
2021-08-03 14:00:00,24.2,24.51,24.19,24.51,91729.0,24.2,24.51,24.19,24.51,91729.0
2021-08-03 14:30:00,24.51,24.64,24.37,24.39,75670.0,24.51,24.64,24.37,24.39,75670.0
2021-08-03 15:00:00,24.43,24.56,24.41,24.48,70793.0,24.43,24.56,24.41,24.48,70793.0
2021-08-03 15:30:00,24.48,24.6,24.42,24.47,229765.0,24.48,24.6,24.42,24.47,229765.0
2021-08-04 09:30:00,24.63,24.93,24.54,24.91,172669.0,24.63,24.93,24.54,24.91,172669.0
2021-08-04 10:00:00,24.92,25.0,24.88,24.89,84404.0,24.92,25.0,24.88,24.89,84404.0
2021-08-04 10:30:00,24.88,24.99,24.75,24.9,63959.0,24.88,24.99,24.75,24.9,63959.0
2021-08-04 11:00:00,24.9,24.9,24.81,24.86,43011.0,24.9,24.9,24.81,24.86,43011.0
2021-08-04 11:30:00,24.86,24.9,24.66,24.69,76768.0,24.86,24.9,24.66,24.69,76768.0
2021-08-04 12:00:00,24.71,24.77,24.7,24.75,38546.0,24.71,24.77,24.7,24.75,38546.0
2021-08-04 12:30:00,24.75,24.77,24.6,24.76,41091.0,24.75,24.77,24.6,24.76,41091.0
2021-08-04 13:00:00,24.75,24.81,24.74,24.79,57131.0,24.75,24.81,24.74,24.79,57131.0
2021-08-04 13:30:00,24.79,24.82,24.74,24.8,51928.0,24.79,24.82,24.74,24.8,51928.0
2021-08-04 14:00:00,24.79,24.89,24.77,24.86,37311.0,24.79,24.89,24.77,24.86,37311.0
2021-08-04 14:30:00,24.87,25.02,24.86,25.02,108998.0,24.87,25.02,24.86,25.02,108998.0
2021-08-04 15:00:00,25.03,25.04,24.97,25.01,44758.0,25.03,25.04,24.97,25.01,44758.0
2021-08-04 15:30:00,25.01,25.03,24.95,25.0,96427.0,25.01,25.03,24.95,25.0,96427.0
2021-08-05 09:30:00,25.1,25.19,24.79,24.89,43014.0,25.1,25.19,24.79,24.89,43014.0
2021-08-05 10:00:00,24.93,24.93,24.64,24.76,29213.0,24.93,24.93,24.64,24.76,29213.0
2021-08-05 10:30:00,24.76,24.83,24.7,24.8,26878.0,24.76,24.83,24.7,24.8,26878.0
2021-08-05 11:00:00,24.79,25.0,24.78,24.98,68470.0,24.79,25.0,24.78,24.98,68470.0
2021-08-05 11:30:00,24.96,24.97,24.83,24.86,13820.0,24.96,24.97,24.83,24.86,13820.0
2021-08-05 12:00:00,24.87,24.96,24.85,24.92,13672.0,24.87,24.96,24.85,24.92,13672.0
2021-08-05 12:30:00,24.92,24.93,24.86,24.88,10066.0,24.92,24.93,24.86,24.88,10066.0
2021-08-05 13:00:00,24.87,24.95,24.85,24.95,11103.0,24.87,24.95,24.85,24.95,11103.0
2021-08-05 13:30:00,24.95,25.0,24.95,24.97,9875.0,24.95,25.0,24.95,24.97,9875.0
2021-08-05 14:00:00,24.95,25.03,24.95,25.03,5884.0,24.95,25.03,24.95,25.03,5884.0
2021-08-05 14:30:00,25.02,25.02,24.98,24.98,9520.0,25.02,25.02,24.98,24.98,9520.0
2021-08-05 15:00:00,24.97,25.0,24.97,24.98,11469.0,24.97,25.0,24.97,24.98,11469.0
2021-08-05 15:30:00,24.98,25.04,24.96,25.01,69881.0,24.98,25.04,24.96,25.01,69881.0
2021-08-06 09:30:00,24.95,25.09,24.72,25.03,24851.0,24.95,25.09,24.72,25.03,24851.0
2021-08-06 10:00:00,25.03,25.09,24.97,24.99,11002.0,25.03,25.09,24.97,24.99,11002.0
2021-08-06 10:30:00,24.99,25.0,24.89,24.96,21967.0,24.99,25.0,24.89,24.96,21967.0
2021-08-06 11:00:00,24.96,25.02,24.82,25.01,8705.0,24.96,25.02,24.82,25.01,8705.0
2021-08-06 11:30:00,25.01,25.02,24.92,25.01,44009.0,25.01,25.02,24.92,25.01,44009.0
2021-08-06 12:00:00,25.03,25.03,25.0,25.01,13227.0,25.03,25.03,25.0,25.01,13227.0
2021-08-06 12:30:00,24.99,24.99,24.92,24.92,6172.0,24.99,24.99,24.92,24.92,6172.0
2021-08-06 13:00:00,24.91,24.96,24.91,24.93,6000.0,24.91,24.96,24.91,24.93,6000.0
2021-08-06 13:30:00,24.93,24.95,24.91,24.95,10267.0,24.93,24.95,24.91,24.95,10267.0
2021-08-06 14:00:00,24.95,25.0,24.94,24.96,8892.0,24.95,25.0,24.94,24.96,8892.0
2021-08-06 14:30:00,24.96,24.97,24.94,24.95,14974.0,24.96,24.97,24.94,24.95,14974.0
2021-08-06 15:00:00,24.95,24.98,24.93,24.96,13606.0,24.95,24.98,24.93,24.96,13606.0
2021-08-06 15:30:00,24.96,24.97,24.89,24.92,41918.0,24.96,24.97,24.89,24.92,41918.0
2021-08-09 09:30:00,24.9,24.96,24.65,24.84,52855.0,24.9,24.96,24.65,24.84,52855.0
2021-08-09 10:00:00,24.86,24.95,24.84,24.92,16763.0,24.86,24.95,24.84,24.92,16763.0
2021-08-09 10:30:00,24.93,24.94,24.77,24.85,26646.0,24.93,24.94,24.77,24.85,26646.0
2021-08-09 11:00:00,24.85,24.85,24.73,24.77,14237.0,24.85,24.85,24.73,24.77,14237.0
2021-08-09 11:30:00,24.78,24.88,24.77,24.88,12303.0,24.78,24.88,24.77,24.88,12303.0
2021-08-09 12:00:00,24.88,24.95,24.82,24.85,32610.0,24.88,24.95,24.82,24.85,32610.0
2021-08-09 12:30:00,24.84,24.86,24.8,24.83,9380.0,24.84,24.86,24.8,24.83,9380.0
2021-08-09 13:00:00,24.84,24.87,24.78,24.8,12112.0,24.84,24.87,24.78,24.8,12112.0
2021-08-09 13:30:00,24.79,24.82,24.79,24.82,7333.0,24.79,24.82,24.79,24.82,7333.0
2021-08-09 14:00:00,24.81,24.82,24.73,24.74,10537.0,24.81,24.82,24.73,24.74,10537.0
2021-08-09 14:30:00,24.73,24.8,24.73,24.79,21489.0,24.73,24.8,24.73,24.79,21489.0
2021-08-09 15:00:00,24.79,24.79,24.71,24.76,31181.0,24.79,24.79,24.71,24.76,31181.0
2021-08-09 15:30:00,24.77,24.79,24.65,24.66,71929.0,24.77,24.79,24.65,24.66,71929.0
2021-08-10 09:30:00,24.68,24.71,24.45,24.52,29677.0,24.68,24.71,24.45,24.52,29677.0
2021-08-10 10:00:00,24.52,24.56,24.36,24.37,22752.0,24.52,24.56,24.36,24.37,22752.0
2021-08-10 10:30:00,24.33,24.35,24.23,24.3,38374.0,24.33,24.35,24.23,24.3,38374.0
2021-08-10 11:00:00,24.3,24.38,24.29,24.38,15751.0,24.3,24.38,24.29,24.38,15751.0
2021-08-10 11:30:00,24.38,24.45,24.35,24.36,27240.0,24.38,24.45,24.35,24.36,27240.0
2021-08-10 12:00:00,24.37,24.43,24.36,24.4,10244.0,24.37,24.43,24.36,24.4,10244.0
2021-08-10 12:30:00,24.4,24.43,24.38,24.43,11197.0,24.4,24.43,24.38,24.43,11197.0
2021-08-10 13:00:00,24.42,24.45,24.41,24.42,10429.0,24.42,24.45,24.41,24.42,10429.0
2021-08-10 13:30:00,24.43,24.43,24.36,24.4,22424.0,24.43,24.43,24.36,24.4,22424.0
2021-08-10 14:00:00,24.4,24.47,24.38,24.47,12952.0,24.4,24.47,24.38,24.47,12952.0
2021-08-10 14:30:00,24.47,24.53,24.47,24.5,10791.0,24.47,24.53,24.47,24.5,10791.0
2021-08-10 15:00:00,24.51,24.52,24.46,24.49,8030.0,24.51,24.52,24.46,24.49,8030.0
2021-08-10 15:30:00,24.49,24.51,24.36,24.4,61898.0,24.49,24.51,24.36,24.4,61898.0
2021-08-11 09:30:00,24.49,24.49,24.21,24.26,22084.0,24.49,24.49,24.21,24.26,22084.0
2021-08-11 10:00:00,24.27,24.28,24.05,24.05,21222.0,24.27,24.28,24.05,24.05,21222.0
2021-08-11 10:30:00,24.06,24.18,24.03,24.1,20547.0,24.06,24.18,24.03,24.1,20547.0
2021-08-11 11:00:00,24.1,24.17,24.04,24.13,24027.0,24.1,24.17,24.04,24.13,24027.0
2021-08-11 11:30:00,24.13,24.16,24.06,24.12,12436.0,24.13,24.16,24.06,24.12,12436.0
2021-08-11 12:00:00,24.12,24.25,24.11,24.25,19605.0,24.12,24.25,24.11,24.25,19605.0
2021-08-11 12:30:00,24.26,24.32,24.26,24.29,10287.0,24.26,24.32,24.26,24.29,10287.0
2021-08-11 13:00:00,24.31,24.39,24.31,24.38,7345.0,24.31,24.39,24.31,24.38,7345.0
2021-08-11 13:30:00,24.38,24.38,24.27,24.28,9521.0,24.38,24.38,24.27,24.28,9521.0
2021-08-11 14:00:00,24.28,24.33,24.28,24.33,14113.0,24.28,24.33,24.28,24.33,14113.0
2021-08-11 14:30:00,24.34,24.38,24.32,24.37,10932.0,24.34,24.38,24.32,24.37,10932.0
2021-08-11 15:00:00,24.37,24.37,24.31,24.34,11827.0,24.37,24.37,24.31,24.34,11827.0
2021-08-11 15:30:00,24.35,24.46,24.35,24.38,51271.0,24.35,24.46,24.35,24.38,51271.0
2021-08-12 09:30:00,24.31,24.36,23.84,23.88,44456.0,24.31,24.36,23.84,23.88,44456.0
2021-08-12 10:00:00,23.87,23.91,23.75,23.84,45515.0,23.87,23.91,23.75,23.84,45515.0
2021-08-12 10:30:00,23.86,23.98,23.84,23.97,18896.0,23.86,23.98,23.84,23.97,18896.0
2021-08-12 11:00:00,23.97,23.97,23.88,23.94,22302.0,23.97,23.97,23.88,23.94,22302.0
2021-08-12 11:30:00,23.95,24.07,23.94,24.02,18355.0,23.95,24.07,23.94,24.02,18355.0
2021-08-12 12:00:00,24.02,24.02,23.99,24.0,14817.0,24.02,24.02,23.99,24.0,14817.0
2021-08-12 12:30:00,24.01,24.06,24.0,24.04,26112.0,24.01,24.06,24.0,24.04,26112.0
2021-08-12 13:00:00,24.03,24.03,23.95,23.97,14900.0,24.03,24.03,23.95,23.97,14900.0
2021-08-12 13:30:00,23.98,23.99,23.87,23.89,15094.0,23.98,23.99,23.87,23.89,15094.0
2021-08-12 14:00:00,23.89,24.01,23.86,24.01,23403.0,23.89,24.01,23.86,24.01,23403.0
2021-08-12 14:30:00,24.01,24.12,23.98,24.05,34376.0,24.01,24.12,23.98,24.05,34376.0
2021-08-12 15:00:00,24.04,24.06,24.0,24.0,13476.0,24.04,24.06,24.0,24.0,13476.0
2021-08-12 15:30:00,24.0,24.04,23.98,24.0,50730.0,24.0,24.04,23.98,24.0,50730.0
2021-08-13 09:30:00,24.05,24.18,23.91,24.13,35808.0,24.05,24.18,23.91,24.13,35808.0
2021-08-13 10:00:00,24.14,24.24,24.06,24.18,22563.0,24.14,24.24,24.06,24.18,22563.0
2021-08-13 10:30:00,24.18,24.21,24.13,24.14,5800.0,24.18,24.21,24.13,24.14,5800.0
2021-08-13 11:00:00,24.17,24.17,24.07,24.13,7134.0,24.17,24.17,24.07,24.13,7134.0
2021-08-13 11:30:00,24.14,24.17,24.08,24.1,8023.0,24.14,24.17,24.08,24.1,8023.0
2021-08-13 12:00:00,24.1,24.15,24.07,24.09,8338.0,24.1,24.15,24.07,24.09,8338.0
2021-08-13 12:30:00,24.09,24.11,24.08,24.1,5300.0,24.09,24.11,24.08,24.1,5300.0
2021-08-13 13:00:00,24.09,24.1,24.0,24.02,13879.0,24.09,24.1,24.0,24.02,13879.0
2021-08-13 13:30:00,24.02,24.03,23.98,24.03,6927.0,24.02,24.03,23.98,24.03,6927.0
2021-08-13 14:00:00,24.02,24.02,23.95,23.97,6305.0,24.02,24.02,23.95,23.97,6305.0
2021-08-13 14:30:00,23.97,24.0,23.96,24.0,12397.0,23.97,24.0,23.96,24.0,12397.0
2021-08-13 15:00:00,24.01,24.03,23.99,24.01,7698.0,24.01,24.03,23.99,24.01,7698.0
2021-08-13 15:30:00,24.02,24.06,23.99,24.04,27332.0,24.02,24.06,23.99,24.04,27332.0
2021-08-16 09:30:00,24.03,24.1,23.84,24.0,23191.0,24.03,24.1,23.84,24.0,23191.0
2021-08-16 10:00:00,24.01,24.12,23.88,23.93,45118.0,24.01,24.12,23.88,23.93,45118.0
2021-08-16 10:30:00,23.93,24.1,23.91,24.0,16551.0,23.93,24.1,23.91,24.0,16551.0
2021-08-16 11:00:00,24.03,24.05,23.92,23.98,9951.0,24.03,24.05,23.92,23.98,9951.0
2021-08-16 11:30:00,23.99,24.03,23.98,23.98,7060.0,23.99,24.03,23.98,23.98,7060.0
2021-08-16 12:00:00,23.99,23.99,23.9,23.9,12347.0,23.99,23.99,23.9,23.9,12347.0
2021-08-16 12:30:00,23.91,23.95,23.89,23.93,11440.0,23.91,23.95,23.89,23.93,11440.0
2021-08-16 13:00:00,23.93,23.94,23.9,23.93,5917.0,23.93,23.94,23.9,23.93,5917.0
2021-08-16 13:30:00,23.94,23.96,23.94,23.96,4611.0,23.94,23.96,23.94,23.96,4611.0
2021-08-16 14:00:00,23.95,23.97,23.86,23.87,8233.0,23.95,23.97,23.86,23.87,8233.0
2021-08-16 14:30:00,23.87,23.88,23.79,23.84,10213.0,23.87,23.88,23.79,23.84,10213.0
2021-08-16 15:00:00,23.84,23.91,23.83,23.91,9150.0,23.84,23.91,23.83,23.91,9150.0
2021-08-16 15:30:00,23.91,23.94,23.88,23.93,26564.0,23.91,23.94,23.88,23.93,26564.0
2021-08-17 09:30:00,23.82,23.82,23.42,23.65,67019.0,23.82,23.82,23.42,23.65,67019.0
2021-08-17 10:00:00,23.63,23.84,23.62,23.82,26155.0,23.63,23.84,23.62,23.82,26155.0
2021-08-17 10:30:00,23.83,23.94,23.79,23.81,27446.0,23.83,23.94,23.79,23.81,27446.0
2021-08-17 11:00:00,23.75,23.76,23.51,23.53,21255.0,23.75,23.76,23.51,23.53,21255.0
2021-08-17 11:30:00,23.53,23.64,23.51,23.63,19270.0,23.53,23.64,23.51,23.63,19270.0
2021-08-17 12:00:00,23.64,23.7,23.62,23.7,19331.0,23.64,23.7,23.62,23.7,19331.0
2021-08-17 12:30:00,23.7,23.7,23.57,23.59,38171.0,23.7,23.7,23.57,23.59,38171.0
2021-08-17 13:00:00,23.6,23.7,23.58,23.68,38635.0,23.6,23.7,23.58,23.68,38635.0
2021-08-17 13:30:00,23.68,23.71,23.59,23.62,20190.0,23.68,23.71,23.59,23.62,20190.0
2021-08-17 14:00:00,23.63,23.67,23.62,23.62,15925.0,23.63,23.67,23.62,23.62,15925.0
2021-08-17 14:30:00,23.63,23.7,23.58,23.7,22836.0,23.63,23.7,23.58,23.7,22836.0
2021-08-17 15:00:00,23.71,23.75,23.69,23.71,19791.0,23.71,23.75,23.69,23.71,19791.0
2021-08-17 15:30:00,23.71,23.72,23.63,23.64,61737.0,23.71,23.72,23.63,23.64,61737.0
2021-08-18 09:30:00,23.63,23.78,23.44,23.74,26895.0,23.63,23.78,23.44,23.74,26895.0
2021-08-18 10:00:00,23.71,23.74,23.62,23.67,13750.0,23.71,23.74,23.62,23.67,13750.0
2021-08-18 10:30:00,23.66,23.66,23.5,23.53,16765.0,23.66,23.66,23.5,23.53,16765.0
2021-08-18 11:00:00,23.52,23.57,23.49,23.52,20699.0,23.52,23.57,23.49,23.52,20699.0
2021-08-18 11:30:00,23.52,23.58,23.5,23.52,16213.0,23.52,23.58,23.5,23.52,16213.0
2021-08-18 12:00:00,23.53,23.56,23.51,23.56,25167.0,23.53,23.56,23.51,23.56,25167.0
2021-08-18 12:30:00,23.56,23.58,23.53,23.54,12696.0,23.56,23.58,23.53,23.54,12696.0
2021-08-18 13:00:00,23.55,23.56,23.51,23.52,12314.0,23.55,23.56,23.51,23.52,12314.0
2021-08-18 13:30:00,23.51,23.56,23.51,23.55,16621.0,23.51,23.56,23.51,23.55,16621.0
2021-08-18 14:00:00,23.55,23.58,23.49,23.55,27095.0,23.55,23.58,23.49,23.55,27095.0
2021-08-18 14:30:00,23.58,23.6,23.56,23.58,13252.0,23.58,23.6,23.56,23.58,13252.0
2021-08-18 15:00:00,23.58,23.61,23.53,23.55,34054.0,23.58,23.61,23.53,23.55,34054.0
2021-08-18 15:30:00,23.55,23.55,23.25,23.27,113808.0,23.55,23.55,23.25,23.27,113808.0
2021-08-19 09:30:00,23.02,23.25,22.87,23.23,38535.0,23.02,23.25,22.87,23.23,38535.0
2021-08-19 10:00:00,23.21,23.42,23.21,23.42,24194.0,23.21,23.42,23.21,23.42,24194.0
2021-08-19 10:30:00,23.41,23.49,23.37,23.49,20882.0,23.41,23.49,23.37,23.49,20882.0
2021-08-19 11:00:00,23.5,23.62,23.5,23.54,24824.0,23.5,23.62,23.5,23.54,24824.0
2021-08-19 11:30:00,23.56,23.78,23.54,23.71,25935.0,23.56,23.78,23.54,23.71,25935.0
2021-08-19 12:00:00,23.7,23.7,23.6,23.62,12718.0,23.7,23.7,23.6,23.62,12718.0
2021-08-19 12:30:00,23.64,23.69,23.63,23.66,8260.0,23.64,23.69,23.63,23.66,8260.0
2021-08-19 13:00:00,23.65,23.65,23.59,23.61,19105.0,23.65,23.65,23.59,23.61,19105.0
2021-08-19 13:30:00,23.6,23.61,23.47,23.48,34503.0,23.6,23.61,23.47,23.48,34503.0
2021-08-19 14:00:00,23.49,23.53,23.34,23.35,25442.0,23.49,23.53,23.34,23.35,25442.0
2021-08-19 14:30:00,23.35,23.38,23.28,23.32,18624.0,23.35,23.38,23.28,23.32,18624.0
2021-08-19 15:00:00,23.32,23.39,23.29,23.38,51038.0,23.32,23.39,23.29,23.38,51038.0
2021-08-19 15:30:00,23.38,23.45,23.28,23.37,66210.0,23.38,23.45,23.28,23.37,66210.0
2021-08-20 09:30:00,23.37,23.65,23.24,23.55,45381.0,23.37,23.65,23.24,23.55,45381.0
2021-08-20 10:00:00,23.55,23.55,23.44,23.47,18108.0,23.55,23.55,23.44,23.47,18108.0
2021-08-20 10:30:00,23.47,23.54,23.45,23.47,22763.0,23.47,23.54,23.45,23.47,22763.0
2021-08-20 11:00:00,23.46,23.5,23.42,23.46,15363.0,23.46,23.5,23.42,23.46,15363.0
2021-08-20 11:30:00,23.46,23.5,23.44,23.45,22378.0,23.46,23.5,23.44,23.45,22378.0
2021-08-20 12:00:00,23.45,23.54,23.45,23.53,16206.0,23.45,23.54,23.45,23.53,16206.0
2021-08-20 12:30:00,23.54,23.61,23.53,23.61,21528.0,23.54,23.61,23.53,23.61,21528.0
2021-08-20 13:00:00,23.61,23.61,23.5,23.51,7943.0,23.61,23.61,23.5,23.51,7943.0
2021-08-20 13:30:00,23.51,23.52,23.45,23.48,11245.0,23.51,23.52,23.45,23.48,11245.0
2021-08-20 14:00:00,23.49,23.59,23.47,23.49,17922.0,23.49,23.59,23.47,23.49,17922.0
2021-08-20 14:30:00,23.5,23.55,23.48,23.55,20022.0,23.5,23.55,23.48,23.55,20022.0
2021-08-20 15:00:00,23.54,23.56,23.51,23.56,13253.0,23.54,23.56,23.51,23.56,13253.0
2021-08-20 15:30:00,23.57,23.6,23.52,23.59,57016.0,23.57,23.6,23.52,23.59,57016.0
2021-08-23 09:30:00,23.77,23.89,23.62,23.67,70144.0,23.77,23.89,23.62,23.67,70144.0
2021-08-23 10:00:00,23.66,23.67,23.51,23.52,29301.0,23.66,23.67,23.51,23.52,29301.0
2021-08-23 10:30:00,23.51,23.61,23.5,23.6,17530.0,23.51,23.61,23.5,23.6,17530.0
2021-08-23 11:00:00,23.6,23.68,23.59,23.68,10815.0,23.6,23.68,23.59,23.68,10815.0
2021-08-23 11:30:00,23.69,23.71,23.65,23.71,10963.0,23.69,23.71,23.65,23.71,10963.0
2021-08-23 12:00:00,23.71,23.71,23.68,23.7,9765.0,23.71,23.71,23.68,23.7,9765.0
2021-08-23 12:30:00,23.72,23.77,23.71,23.75,19653.0,23.72,23.77,23.71,23.75,19653.0
2021-08-23 13:00:00,23.74,23.78,23.72,23.74,16172.0,23.74,23.78,23.72,23.74,16172.0
2021-08-23 13:30:00,23.74,23.74,23.68,23.72,10110.0,23.74,23.74,23.68,23.72,10110.0
2021-08-23 14:00:00,23.72,23.79,23.71,23.77,36346.0,23.72,23.79,23.71,23.77,36346.0
2021-08-23 14:30:00,23.77,23.79,23.73,23.76,14372.0,23.77,23.79,23.73,23.76,14372.0
2021-08-23 15:00:00,23.77,23.82,23.75,23.81,26413.0,23.77,23.82,23.75,23.81,26413.0
2021-08-23 15:30:00,23.82,23.85,23.77,23.79,66482.0,23.82,23.85,23.77,23.79,66482.0
2021-08-24 09:30:00,23.75,24.0,23.74,23.82,37993.0,23.75,24.0,23.74,23.82,37993.0
2021-08-24 10:00:00,23.82,23.82,23.58,23.73,28359.0,23.82,23.82,23.58,23.73,28359.0
2021-08-24 10:30:00,23.71,23.79,23.69,23.76,13311.0,23.71,23.79,23.69,23.76,13311.0
2021-08-24 11:00:00,23.75,23.8,23.71,23.75,12552.0,23.75,23.8,23.71,23.75,12552.0
2021-08-24 11:30:00,23.74,23.81,23.71,23.78,12845.0,23.74,23.81,23.71,23.78,12845.0
2021-08-24 12:00:00,23.79,23.79,23.74,23.75,13396.0,23.79,23.79,23.74,23.75,13396.0
2021-08-24 12:30:00,23.75,23.79,23.73,23.77,14848.0,23.75,23.79,23.73,23.77,14848.0
2021-08-24 13:00:00,23.76,23.8,23.67,23.68,43898.0,23.76,23.8,23.67,23.68,43898.0
2021-08-24 13:30:00,23.68,23.69,23.63,23.65,33979.0,23.68,23.69,23.63,23.65,33979.0
2021-08-24 14:00:00,23.64,23.69,23.62,23.68,31331.0,23.64,23.69,23.62,23.68,31331.0
2021-08-24 14:30:00,23.69,23.74,23.67,23.73,13178.0,23.69,23.74,23.67,23.73,13178.0
2021-08-24 15:00:00,23.73,23.88,23.73,23.88,40518.0,23.73,23.88,23.73,23.88,40518.0
2021-08-24 15:30:00,23.89,23.9,23.82,23.85,81206.0,23.89,23.9,23.82,23.85,81206.0
2021-08-25 09:30:00,23.87,24.03,23.76,23.76,83895.0,23.87,24.03,23.76,23.76,83895.0
2021-08-25 10:00:00,23.78,23.81,23.61,23.64,35992.0,23.78,23.81,23.61,23.64,35992.0
2021-08-25 10:30:00,23.65,23.68,23.6,23.62,19917.0,23.65,23.68,23.6,23.62,19917.0
2021-08-25 11:00:00,23.61,23.68,23.61,23.66,13434.0,23.61,23.68,23.61,23.66,13434.0
2021-08-25 11:30:00,23.65,23.68,23.63,23.67,18509.0,23.65,23.68,23.63,23.67,18509.0
2021-08-25 12:00:00,23.67,23.68,23.65,23.68,17847.0,23.67,23.68,23.65,23.68,17847.0
2021-08-25 12:30:00,23.67,23.74,23.67,23.74,13419.0,23.67,23.74,23.67,23.74,13419.0
2021-08-25 13:00:00,23.73,23.74,23.69,23.71,15353.0,23.73,23.74,23.69,23.71,15353.0
2021-08-25 13:30:00,23.71,23.71,23.6,23.62,28831.0,23.71,23.71,23.6,23.62,28831.0
2021-08-25 14:00:00,23.62,23.76,23.61,23.72,26613.0,23.62,23.76,23.61,23.72,26613.0
2021-08-25 14:30:00,23.73,23.73,23.67,23.68,20409.0,23.73,23.73,23.67,23.68,20409.0
2021-08-25 15:00:00,23.67,23.69,23.62,23.68,58474.0,23.67,23.69,23.62,23.68,58474.0
2021-08-25 15:30:00,23.68,23.7,23.54,23.57,184560.0,23.68,23.7,23.54,23.57,184560.0
2021-08-26 09:30:00,23.52,23.67,23.41,23.66,17257.0,23.52,23.67,23.41,23.66,17257.0
2021-08-26 10:00:00,23.67,23.71,23.53,23.59,14328.0,23.67,23.71,23.53,23.59,14328.0
2021-08-26 10:30:00,23.62,23.65,23.53,23.57,12702.0,23.62,23.65,23.53,23.57,12702.0
2021-08-26 11:00:00,23.57,23.62,23.51,23.58,17526.0,23.57,23.62,23.51,23.58,17526.0
2021-08-26 11:30:00,23.58,23.62,23.53,23.55,13363.0,23.58,23.62,23.53,23.55,13363.0
2021-08-26 12:00:00,23.56,23.64,23.56,23.64,9284.0,23.56,23.64,23.56,23.64,9284.0
2021-08-26 12:30:00,23.64,23.66,23.61,23.61,8637.0,23.64,23.66,23.61,23.61,8637.0
2021-08-26 13:00:00,23.62,23.67,23.61,23.65,13570.0,23.62,23.67,23.61,23.65,13570.0
2021-08-26 13:30:00,23.65,23.72,23.63,23.72,10788.0,23.65,23.72,23.63,23.72,10788.0
2021-08-26 14:00:00,23.71,23.77,23.69,23.76,15963.0,23.71,23.77,23.69,23.76,15963.0
2021-08-26 14:30:00,23.75,23.79,23.73,23.73,45454.0,23.75,23.79,23.73,23.73,45454.0
2021-08-26 15:00:00,23.72,23.72,23.64,23.64,21091.0,23.72,23.72,23.64,23.64,21091.0
2021-08-26 15:30:00,23.65,23.65,23.53,23.55,48819.0,23.65,23.65,23.53,23.55,48819.0
2021-08-27 09:30:00,23.57,23.76,23.57,23.73,17253.0,23.57,23.76,23.57,23.73,17253.0
2021-08-27 10:00:00,23.71,23.86,23.68,23.77,17473.0,23.71,23.86,23.68,23.77,17473.0
2021-08-27 10:30:00,23.78,23.93,23.72,23.88,18620.0,23.78,23.93,23.72,23.88,18620.0
2021-08-27 11:00:00,23.88,23.92,23.84,23.84,17843.0,23.88,23.92,23.84,23.84,17843.0
2021-08-27 11:30:00,23.85,24.02,23.85,24.02,69872.0,23.85,24.02,23.85,24.02,69872.0
2021-08-27 12:00:00,24.02,24.1,23.98,24.06,124898.0,24.02,24.1,23.98,24.06,124898.0
2021-08-27 12:30:00,24.05,24.14,24.05,24.13,51965.0,24.05,24.14,24.05,24.13,51965.0
2021-08-27 13:00:00,24.14,24.18,24.12,24.12,32773.0,24.14,24.18,24.12,24.12,32773.0
2021-08-27 13:30:00,24.13,24.18,24.12,24.17,14207.0,24.13,24.18,24.12,24.17,14207.0
2021-08-27 14:00:00,24.17,24.21,24.17,24.18,19145.0,24.17,24.21,24.17,24.18,19145.0
2021-08-27 14:30:00,24.19,24.23,24.18,24.21,17951.0,24.19,24.23,24.18,24.21,17951.0
2021-08-27 15:00:00,24.21,24.33,24.21,24.29,52676.0,24.21,24.33,24.21,24.29,52676.0
2021-08-27 15:30:00,24.29,24.42,24.26,24.41,189192.0,24.29,24.42,24.26,24.41,189192.0
2021-08-30 09:30:00,24.57,24.78,24.55,24.73,126168.0,24.57,24.78,24.55,24.73,126168.0
2021-08-30 10:00:00,24.72,24.73,24.64,24.71,12978.0,24.72,24.73,24.64,24.71,12978.0
2021-08-30 10:30:00,24.68,24.73,24.58,24.63,25056.0,24.68,24.73,24.58,24.63,25056.0
2021-08-30 11:00:00,24.63,24.63,24.52,24.55,16369.0,24.63,24.63,24.52,24.55,16369.0
2021-08-30 11:30:00,24.54,24.56,24.44,24.55,38564.0,24.54,24.56,24.44,24.55,38564.0
2021-08-30 12:00:00,24.55,24.68,24.53,24.67,11338.0,24.55,24.68,24.53,24.67,11338.0
2021-08-30 12:30:00,24.68,24.72,24.64,24.67,8167.0,24.68,24.72,24.64,24.67,8167.0
2021-08-30 13:00:00,24.68,24.8,24.68,24.74,31662.0,24.68,24.8,24.68,24.74,31662.0
2021-08-30 13:30:00,24.74,24.75,24.72,24.74,9516.0,24.74,24.75,24.72,24.74,9516.0
2021-08-30 14:00:00,24.74,24.79,24.67,24.68,15304.0,24.74,24.79,24.67,24.68,15304.0
2021-08-30 14:30:00,24.67,24.71,24.66,24.71,10406.0,24.67,24.71,24.66,24.71,10406.0
2021-08-30 15:00:00,24.71,24.74,24.64,24.65,27163.0,24.71,24.74,24.64,24.65,27163.0
2021-08-30 15:30:00,24.65,24.68,24.61,24.65,72485.0,24.65,24.68,24.61,24.65,72485.0
2021-08-31 09:30:00,24.59,24.59,23.78,23.83,122187.0,24.59,24.59,23.78,23.83,122187.0
2021-08-31 10:00:00,23.81,23.95,23.74,23.85,50199.0,23.81,23.95,23.74,23.85,50199.0
2021-08-31 10:30:00,23.84,23.97,23.83,23.97,24247.0,23.84,23.97,23.83,23.97,24247.0
2021-08-31 11:00:00,23.97,23.97,23.8,23.85,45873.0,23.97,23.97,23.8,23.85,45873.0
2021-08-31 11:30:00,23.85,23.95,23.84,23.95,27966.0,23.85,23.95,23.84,23.95,27966.0
2021-08-31 12:00:00,23.96,23.98,23.93,23.98,14567.0,23.96,23.98,23.93,23.98,14567.0
2021-08-31 12:30:00,23.98,24.05,23.97,24.02,14935.0,23.98,24.05,23.97,24.02,14935.0
2021-08-31 13:00:00,24.03,24.06,23.99,24.0,30394.0,24.03,24.06,23.99,24.0,30394.0
2021-08-31 13:30:00,24.0,24.02,23.93,23.97,38605.0,24.0,24.02,23.93,23.97,38605.0
2021-08-31 14:00:00,23.97,24.01,23.97,23.97,13888.0,23.97,24.01,23.97,23.97,13888.0
2021-08-31 14:30:00,23.98,23.99,23.85,23.91,31485.0,23.98,23.99,23.85,23.91,31485.0
2021-08-31 15:00:00,23.92,23.92,23.85,23.88,29673.0,23.92,23.92,23.85,23.88,29673.0
2021-08-31 15:30:00,23.88,23.92,23.77,23.8,110221.0,23.88,23.92,23.77,23.8,110221.0
2021-09-01 09:30:00,24.0,24.1,23.85,24.01,82425.0,24.0,24.1,23.85,24.01,82425.0
2021-09-01 10:00:00,24.01,24.14,23.98,24.07,30267.0,24.01,24.14,23.98,24.07,30267.0
2021-09-01 10:30:00,24.08,24.1,24.01,24.08,20207.0,24.08,24.1,24.01,24.08,20207.0
2021-09-01 11:00:00,24.08,24.13,23.97,23.98,20816.0,24.08,24.13,23.97,23.98,20816.0
2021-09-01 11:30:00,23.99,24.07,23.99,24.07,19427.0,23.99,24.07,23.99,24.07,19427.0
2021-09-01 12:00:00,24.06,24.16,24.06,24.16,32758.0,24.06,24.16,24.06,24.16,32758.0
2021-09-01 12:30:00,24.16,24.23,24.13,24.21,23755.0,24.16,24.23,24.13,24.21,23755.0
2021-09-01 13:00:00,24.22,24.29,24.21,24.21,21742.0,24.22,24.29,24.21,24.21,21742.0
2021-09-01 13:30:00,24.21,24.26,24.21,24.23,16114.0,24.21,24.26,24.21,24.23,16114.0
2021-09-01 14:00:00,24.24,24.26,24.2,24.23,27066.0,24.24,24.26,24.2,24.23,27066.0
2021-09-01 14:30:00,24.23,24.23,24.15,24.16,20834.0,24.23,24.23,24.15,24.16,20834.0
2021-09-01 15:00:00,24.16,24.21,24.14,24.16,32587.0,24.16,24.21,24.14,24.16,32587.0
2021-09-01 15:30:00,24.16,24.18,24.08,24.12,71448.0,24.16,24.18,24.08,24.12,71448.0
2021-09-02 09:30:00,24.24,24.24,23.98,24.14,20372.0,24.24,24.24,23.98,24.14,20372.0
2021-09-02 10:00:00,24.16,24.24,24.13,24.24,13083.0,24.16,24.24,24.13,24.24,13083.0
2021-09-02 10:30:00,24.24,24.28,24.17,24.25,18829.0,24.24,24.28,24.17,24.25,18829.0
2021-09-02 11:00:00,24.27,24.31,24.24,24.28,8136.0,24.27,24.31,24.24,24.28,8136.0
2021-09-02 11:30:00,24.28,24.29,24.24,24.26,8550.0,24.28,24.29,24.24,24.26,8550.0
2021-09-02 12:00:00,24.26,24.32,24.25,24.32,16139.0,24.26,24.32,24.25,24.32,16139.0
2021-09-02 12:30:00,24.31,24.39,24.31,24.37,11896.0,24.31,24.39,24.31,24.37,11896.0
2021-09-02 13:00:00,24.35,24.35,24.25,24.26,5344.0,24.35,24.35,24.25,24.26,5344.0
2021-09-02 13:30:00,24.25,24.27,24.22,24.26,11131.0,24.25,24.27,24.22,24.26,11131.0
2021-09-02 14:00:00,24.26,24.26,24.18,24.24,22037.0,24.26,24.26,24.18,24.24,22037.0
2021-09-02 14:30:00,24.24,24.31,24.22,24.31,11867.0,24.24,24.31,24.22,24.31,11867.0
2021-09-02 15:00:00,24.31,24.42,24.28,24.42,27095.0,24.31,24.42,24.28,24.42,27095.0
2021-09-02 15:30:00,24.42,24.44,24.36,24.4,92438.0,24.42,24.44,24.36,24.4,92438.0
2021-09-03 09:30:00,24.36,24.55,24.19,24.46,22798.0,24.36,24.55,24.19,24.46,22798.0
2021-09-03 10:00:00,24.47,24.49,24.39,24.42,16716.0,24.47,24.49,24.39,24.42,16716.0
2021-09-03 10:30:00,24.43,24.44,24.35,24.41,14441.0,24.43,24.44,24.35,24.41,14441.0
2021-09-03 11:00:00,24.42,24.49,24.41,24.46,11578.0,24.42,24.49,24.41,24.46,11578.0
2021-09-03 11:30:00,24.46,24.47,24.38,24.38,14401.0,24.46,24.47,24.38,24.38,14401.0
2021-09-03 12:00:00,24.38,24.42,24.37,24.42,12682.0,24.38,24.42,24.37,24.42,12682.0
2021-09-03 12:30:00,24.42,24.5,24.41,24.5,10138.0,24.42,24.5,24.41,24.5,10138.0
2021-09-03 13:00:00,24.5,24.61,24.5,24.58,21085.0,24.5,24.61,24.5,24.58,21085.0
2021-09-03 13:30:00,24.59,24.59,24.52,24.53,16594.0,24.59,24.59,24.52,24.53,16594.0
2021-09-03 14:00:00,24.53,24.53,24.4,24.42,9842.0,24.53,24.53,24.4,24.42,9842.0
2021-09-03 14:30:00,24.41,24.52,24.41,24.51,30673.0,24.41,24.52,24.41,24.51,30673.0
2021-09-03 15:00:00,24.51,24.51,24.46,24.48,11785.0,24.51,24.51,24.46,24.48,11785.0
2021-09-03 15:30:00,24.48,24.48,24.38,24.43,44222.0,24.48,24.48,24.38,24.43,44222.0
2021-09-07 09:30:00,24.37,24.38,24.24,24.31,31821.0,24.37,24.38,24.24,24.31,31821.0
2021-09-07 10:00:00,24.3,24.35,24.14,24.35,54642.0,24.3,24.35,24.14,24.35,54642.0
2021-09-07 10:30:00,24.34,24.34,24.29,24.33,24137.0,24.34,24.34,24.29,24.33,24137.0
2021-09-07 11:00:00,24.33,24.39,24.29,24.39,21041.0,24.33,24.39,24.29,24.39,21041.0
2021-09-07 11:30:00,24.4,24.4,24.3,24.32,21493.0,24.4,24.4,24.3,24.32,21493.0
2021-09-07 12:00:00,24.32,24.35,24.32,24.35,18616.0,24.32,24.35,24.32,24.35,18616.0
2021-09-07 12:30:00,24.35,24.41,24.35,24.37,12641.0,24.35,24.41,24.35,24.37,12641.0
2021-09-07 13:00:00,24.36,24.37,24.27,24.31,23358.0,24.36,24.37,24.27,24.31,23358.0
2021-09-07 13:30:00,24.32,24.34,24.29,24.32,14619.0,24.32,24.34,24.29,24.32,14619.0
2021-09-07 14:00:00,24.33,24.35,24.24,24.25,25279.0,24.33,24.35,24.24,24.25,25279.0
2021-09-07 14:30:00,24.26,24.28,24.23,24.28,24035.0,24.26,24.28,24.23,24.28,24035.0
2021-09-07 15:00:00,24.28,24.31,24.25,24.27,28920.0,24.28,24.31,24.25,24.27,28920.0
2021-09-07 15:30:00,24.26,24.28,24.19,24.2,65090.0,24.26,24.28,24.19,24.2,65090.0
2021-09-08 09:30:00,24.17,24.17,23.88,23.98,42600.0,24.17,24.17,23.88,23.98,42600.0
2021-09-08 10:00:00,23.98,24.02,23.96,23.99,29596.0,23.98,24.02,23.96,23.99,29596.0
2021-09-08 10:30:00,23.99,23.99,23.82,23.89,44014.0,23.99,23.99,23.82,23.89,44014.0
2021-09-08 11:00:00,23.9,24.01,23.9,23.97,32495.0,23.9,24.01,23.9,23.97,32495.0
2021-09-08 11:30:00,23.97,23.99,23.79,23.83,39002.0,23.97,23.99,23.79,23.83,39002.0
2021-09-08 12:00:00,23.83,23.97,23.83,23.96,34873.0,23.83,23.97,23.83,23.96,34873.0
2021-09-08 12:30:00,23.95,23.96,23.85,23.87,25484.0,23.95,23.96,23.85,23.87,25484.0
2021-09-08 13:00:00,23.87,23.88,23.74,23.83,35654.0,23.87,23.88,23.74,23.83,35654.0
2021-09-08 13:30:00,23.84,23.88,23.81,23.81,14762.0,23.84,23.88,23.81,23.81,14762.0
2021-09-08 14:00:00,23.81,23.87,23.79,23.83,36721.0,23.81,23.87,23.79,23.83,36721.0
2021-09-08 14:30:00,23.83,23.84,23.78,23.82,30505.0,23.83,23.84,23.78,23.82,30505.0
2021-09-08 15:00:00,23.82,23.82,23.75,23.78,27184.0,23.82,23.82,23.75,23.78,27184.0
2021-09-08 15:30:00,23.78,23.79,23.72,23.76,95813.0,23.78,23.79,23.72,23.76,95813.0
2021-09-09 09:30:00,23.7,23.93,23.42,23.76,34567.0,23.7,23.93,23.42,23.76,34567.0
2021-09-09 10:00:00,23.74,23.9,23.74,23.9,20029.0,23.74,23.9,23.74,23.9,20029.0
2021-09-09 10:30:00,23.88,23.9,23.83,23.86,19879.0,23.88,23.9,23.83,23.86,19879.0
2021-09-09 11:00:00,23.86,23.95,23.8,23.8,24930.0,23.86,23.95,23.8,23.8,24930.0
2021-09-09 11:30:00,23.8,23.8,23.72,23.8,22843.0,23.8,23.8,23.72,23.8,22843.0
2021-09-09 12:00:00,23.8,23.84,23.78,23.79,21223.0,23.8,23.84,23.78,23.79,21223.0
2021-09-09 12:30:00,23.79,23.88,23.79,23.85,24745.0,23.79,23.88,23.79,23.85,24745.0
2021-09-09 13:00:00,23.85,23.87,23.74,23.77,19539.0,23.85,23.87,23.74,23.77,19539.0
2021-09-09 13:30:00,23.77,23.79,23.68,23.78,17494.0,23.77,23.79,23.68,23.78,17494.0
2021-09-09 14:00:00,23.78,23.83,23.75,23.82,16277.0,23.78,23.83,23.75,23.82,16277.0
2021-09-09 14:30:00,23.81,23.85,23.76,23.85,12409.0,23.81,23.85,23.76,23.85,12409.0
2021-09-09 15:00:00,23.86,23.93,23.83,23.85,20492.0,23.86,23.93,23.83,23.85,20492.0
2021-09-09 15:30:00,23.84,23.85,23.64,23.64,82202.0,23.84,23.85,23.64,23.64,82202.0
2021-09-10 09:30:00,23.83,23.99,23.81,23.82,19731.0,23.83,23.99,23.81,23.82,19731.0
2021-09-10 10:00:00,23.8,23.89,23.74,23.76,26902.0,23.8,23.89,23.74,23.76,26902.0
2021-09-10 10:30:00,23.74,23.83,23.67,23.76,22795.0,23.74,23.83,23.67,23.76,22795.0
2021-09-10 11:00:00,23.76,23.78,23.7,23.74,18485.0,23.76,23.78,23.7,23.74,18485.0
2021-09-10 11:30:00,23.74,23.85,23.74,23.83,18740.0,23.74,23.85,23.74,23.83,18740.0
2021-09-10 12:00:00,23.83,23.85,23.8,23.82,10659.0,23.83,23.85,23.8,23.82,10659.0
2021-09-10 12:30:00,23.82,23.9,23.79,23.89,15562.0,23.82,23.9,23.79,23.89,15562.0
2021-09-10 13:00:00,23.88,23.93,23.87,23.87,6661.0,23.88,23.93,23.87,23.87,6661.0
2021-09-10 13:30:00,23.86,23.87,23.8,23.8,10736.0,23.86,23.87,23.8,23.8,10736.0
2021-09-10 14:00:00,23.8,23.83,23.75,23.77,12646.0,23.8,23.83,23.75,23.77,12646.0
2021-09-10 14:30:00,23.76,23.78,23.73,23.74,16055.0,23.76,23.78,23.73,23.74,16055.0
2021-09-10 15:00:00,23.74,23.74,23.66,23.67,36834.0,23.74,23.74,23.66,23.67,36834.0
2021-09-10 15:30:00,23.67,23.68,23.58,23.59,75782.0,23.67,23.68,23.58,23.59,75782.0
2021-09-13 09:30:00,23.8,23.8,23.5,23.68,30552.0,23.8,23.8,23.5,23.68,30552.0
2021-09-13 10:00:00,23.71,23.73,23.46,23.55,46521.0,23.71,23.73,23.46,23.55,46521.0
2021-09-13 10:30:00,23.55,23.67,23.49,23.58,27193.0,23.55,23.67,23.49,23.58,27193.0
2021-09-13 11:00:00,23.58,23.61,23.46,23.52,37810.0,23.58,23.61,23.46,23.52,37810.0
2021-09-13 11:30:00,23.53,23.61,23.53,23.58,22383.0,23.53,23.61,23.53,23.58,22383.0
2021-09-13 12:00:00,23.59,23.75,23.59,23.75,16692.0,23.59,23.75,23.59,23.75,16692.0
2021-09-13 12:30:00,23.76,23.77,23.7,23.75,13604.0,23.76,23.77,23.7,23.75,13604.0
2021-09-13 13:00:00,23.74,23.77,23.67,23.67,13299.0,23.74,23.77,23.67,23.67,13299.0
2021-09-13 13:30:00,23.67,23.67,23.55,23.55,34603.0,23.67,23.67,23.55,23.55,34603.0
2021-09-13 14:00:00,23.55,23.64,23.55,23.62,45903.0,23.55,23.64,23.55,23.62,45903.0
2021-09-13 14:30:00,23.63,23.64,23.53,23.59,24962.0,23.63,23.64,23.53,23.59,24962.0
2021-09-13 15:00:00,23.59,23.61,23.48,23.61,34587.0,23.59,23.61,23.48,23.61,34587.0
2021-09-13 15:30:00,23.61,23.72,23.59,23.71,62353.0,23.61,23.72,23.59,23.71,62353.0
2021-09-14 09:30:00,23.81,23.81,23.63,23.65,32721.0,23.81,23.81,23.63,23.65,32721.0
2021-09-14 10:00:00,23.63,23.67,23.59,23.59,24381.0,23.63,23.67,23.59,23.59,24381.0
2021-09-14 10:30:00,23.61,23.69,23.56,23.69,21585.0,23.61,23.69,23.56,23.69,21585.0
2021-09-14 11:00:00,23.7,23.73,23.59,23.65,66005.0,23.7,23.73,23.59,23.65,66005.0
2021-09-14 11:30:00,23.65,23.76,23.65,23.75,20336.0,23.65,23.76,23.65,23.75,20336.0
2021-09-14 12:00:00,23.76,23.81,23.72,23.73,15548.0,23.76,23.81,23.72,23.73,15548.0
2021-09-14 12:30:00,23.72,23.75,23.67,23.67,15991.0,23.72,23.75,23.67,23.67,15991.0
2021-09-14 13:00:00,23.68,23.68,23.6,23.67,22582.0,23.68,23.68,23.6,23.67,22582.0
2021-09-14 13:30:00,23.7,23.78,23.68,23.76,16007.0,23.7,23.78,23.68,23.76,16007.0
2021-09-14 14:00:00,23.76,23.76,23.66,23.67,12955.0,23.76,23.76,23.66,23.67,12955.0
2021-09-14 14:30:00,23.66,23.66,23.56,23.61,15565.0,23.66,23.66,23.56,23.61,15565.0
2021-09-14 15:00:00,23.62,23.62,23.5,23.58,40440.0,23.62,23.62,23.5,23.58,40440.0
2021-09-14 15:30:00,23.57,23.65,23.54,23.65,62185.0,23.57,23.65,23.54,23.65,62185.0
2021-09-15 09:30:00,23.71,23.71,23.49,23.56,21357.0,23.71,23.71,23.49,23.56,21357.0
2021-09-15 10:00:00,23.56,23.62,23.38,23.4,19983.0,23.56,23.62,23.38,23.4,19983.0
2021-09-15 10:30:00,23.39,23.53,23.33,23.53,32619.0,23.39,23.53,23.33,23.53,32619.0
2021-09-15 11:00:00,23.53,23.6,23.5,23.58,16550.0,23.53,23.6,23.5,23.58,16550.0
2021-09-15 11:30:00,23.56,23.58,23.5,23.57,21910.0,23.56,23.58,23.5,23.57,21910.0
2021-09-15 12:00:00,23.57,23.58,23.48,23.48,17276.0,23.57,23.58,23.48,23.48,17276.0
2021-09-15 12:30:00,23.49,23.5,23.42,23.44,19567.0,23.49,23.5,23.42,23.44,19567.0
2021-09-15 13:00:00,23.44,23.52,23.42,23.49,21020.0,23.44,23.52,23.42,23.49,21020.0
2021-09-15 13:30:00,23.49,23.53,23.47,23.48,21641.0,23.49,23.53,23.47,23.48,21641.0
2021-09-15 14:00:00,23.48,23.58,23.48,23.54,15485.0,23.48,23.58,23.48,23.54,15485.0
2021-09-15 14:30:00,23.55,23.55,23.49,23.53,16600.0,23.55,23.55,23.49,23.53,16600.0
2021-09-15 15:00:00,23.55,23.6,23.52,23.55,20519.0,23.55,23.6,23.52,23.55,20519.0
2021-09-15 15:30:00,23.54,23.62,23.51,23.61,63718.0,23.54,23.62,23.51,23.61,63718.0
2021-09-16 09:30:00,23.48,23.58,23.12,23.53,28332.0,23.48,23.58,23.12,23.53,28332.0
2021-09-16 10:00:00,23.52,23.62,23.49,23.6,19506.0,23.52,23.62,23.49,23.6,19506.0
2021-09-16 10:30:00,23.61,23.64,23.5,23.51,15354.0,23.61,23.64,23.5,23.51,15354.0
2021-09-16 11:00:00,23.53,23.56,23.49,23.54,15516.0,23.53,23.56,23.49,23.54,15516.0
2021-09-16 11:30:00,23.53,23.57,23.52,23.57,8286.0,23.53,23.57,23.52,23.57,8286.0
2021-09-16 12:00:00,23.58,23.63,23.57,23.61,7270.0,23.58,23.63,23.57,23.61,7270.0
2021-09-16 12:30:00,23.6,23.6,23.5,23.5,21923.0,23.6,23.6,23.5,23.5,21923.0
2021-09-16 13:00:00,23.49,23.52,23.49,23.49,14036.0,23.49,23.52,23.49,23.49,14036.0
2021-09-16 13:30:00,23.49,23.59,23.48,23.58,11342.0,23.49,23.59,23.48,23.58,11342.0
2021-09-16 14:00:00,23.57,23.65,23.57,23.61,13556.0,23.57,23.65,23.57,23.61,13556.0
2021-09-16 14:30:00,23.6,23.63,23.58,23.63,23485.0,23.6,23.63,23.58,23.63,23485.0
2021-09-16 15:00:00,23.63,23.66,23.57,23.57,32134.0,23.63,23.66,23.57,23.57,32134.0
2021-09-16 15:30:00,23.56,23.61,23.55,23.57,45314.0,23.56,23.61,23.55,23.57,45314.0
2021-09-17 09:30:00,23.48,23.48,23.28,23.44,135973.0,23.48,23.48,23.28,23.44,135973.0
2021-09-17 10:00:00,23.42,23.46,23.24,23.26,52925.0,23.42,23.46,23.24,23.26,52925.0
2021-09-17 10:30:00,23.26,23.42,23.24,23.39,34368.0,23.26,23.42,23.24,23.39,34368.0
2021-09-17 11:00:00,23.38,23.51,23.34,23.39,23149.0,23.38,23.51,23.34,23.39,23149.0
2021-09-17 11:30:00,23.39,23.43,23.32,23.36,26508.0,23.39,23.43,23.32,23.36,26508.0
2021-09-17 12:00:00,23.36,23.41,23.34,23.35,21271.0,23.36,23.41,23.34,23.35,21271.0
2021-09-17 12:30:00,23.35,23.45,23.35,23.41,27933.0,23.35,23.45,23.35,23.41,27933.0
2021-09-17 13:00:00,23.42,23.42,23.21,23.22,29520.0,23.42,23.42,23.21,23.22,29520.0
2021-09-17 13:30:00,23.23,23.23,23.12,23.13,34280.0,23.23,23.23,23.12,23.13,34280.0
2021-09-17 14:00:00,23.14,23.19,23.05,23.16,35065.0,23.14,23.19,23.05,23.16,35065.0
2021-09-17 14:30:00,23.15,23.2,23.11,23.2,31031.0,23.15,23.2,23.11,23.2,31031.0
2021-09-17 15:00:00,23.2,23.24,23.17,23.18,44478.0,23.2,23.24,23.17,23.18,44478.0
2021-09-17 15:30:00,23.2,23.42,23.19,23.35,204745.0,23.2,23.42,23.19,23.35,204745.0
2021-09-20 09:30:00,22.99,23.18,22.81,23.16,61859.0,22.99,23.18,22.81,23.16,61859.0
2021-09-20 10:00:00,23.16,23.29,23.06,23.18,60626.0,23.16,23.29,23.06,23.18,60626.0
2021-09-20 10:30:00,23.18,23.28,23.13,23.28,40575.0,23.18,23.28,23.13,23.28,40575.0
2021-09-20 11:00:00,23.27,23.3,22.99,23.02,57827.0,23.27,23.3,22.99,23.02,57827.0
2021-09-20 11:30:00,23.02,23.04,22.9,22.9,39848.0,23.02,23.04,22.9,22.9,39848.0
2021-09-20 12:00:00,22.88,22.93,22.84,22.92,21735.0,22.88,22.93,22.84,22.92,21735.0
2021-09-20 12:30:00,22.92,22.93,22.86,22.91,39644.0,22.92,22.93,22.86,22.91,39644.0
2021-09-20 13:00:00,22.92,23.02,22.84,23.01,30743.0,22.92,23.02,22.84,23.01,30743.0
2021-09-20 13:30:00,23.01,23.17,22.99,23.17,42165.0,23.01,23.17,22.99,23.17,42165.0
2021-09-20 14:00:00,23.18,23.21,22.98,23.01,18425.0,23.18,23.21,22.98,23.01,18425.0
2021-09-20 14:30:00,23.0,23.03,22.88,22.97,26825.0,23.0,23.03,22.88,22.97,26825.0
2021-09-20 15:00:00,23.01,23.08,22.94,23.08,22436.0,23.01,23.08,22.94,23.08,22436.0
2021-09-20 15:30:00,23.09,23.21,23.06,23.17,74034.0,23.09,23.21,23.06,23.17,74034.0
2021-09-21 09:30:00,23.33,23.33,22.84,22.87,25863.0,23.33,23.33,22.84,22.87,25863.0
2021-09-21 10:00:00,22.88,23.0,22.82,22.99,24700.0,22.88,23.0,22.82,22.99,24700.0
2021-09-21 10:30:00,23.01,23.01,22.84,22.94,18951.0,23.01,23.01,22.84,22.94,18951.0
2021-09-21 11:00:00,22.93,23.04,22.92,23.02,12262.0,22.93,23.04,22.92,23.02,12262.0
2021-09-21 11:30:00,23.03,23.05,22.99,23.0,29132.0,23.03,23.05,22.99,23.0,29132.0
2021-09-21 12:00:00,23.0,23.07,23.0,23.05,12377.0,23.0,23.07,23.0,23.05,12377.0
2021-09-21 12:30:00,23.04,23.07,22.96,23.0,14470.0,23.04,23.07,22.96,23.0,14470.0
2021-09-21 13:00:00,23.01,23.02,22.94,22.95,10252.0,23.01,23.02,22.94,22.95,10252.0
2021-09-21 13:30:00,22.95,22.97,22.92,22.95,12515.0,22.95,22.97,22.92,22.95,12515.0
2021-09-21 14:00:00,22.96,22.97,22.94,22.94,16659.0,22.96,22.97,22.94,22.94,16659.0
2021-09-21 14:30:00,22.93,23.06,22.93,23.01,15952.0,22.93,23.06,22.93,23.01,15952.0
2021-09-21 15:00:00,23.01,23.05,22.97,22.97,23594.0,23.01,23.05,22.97,22.97,23594.0
2021-09-21 15:30:00,22.97,22.98,22.78,22.8,71176.0,22.97,22.98,22.78,22.8,71176.0
2021-09-22 09:30:00,22.95,23.08,22.85,23.08,21595.0,22.95,23.08,22.85,23.08,21595.0
2021-09-22 10:00:00,23.08,23.1,22.96,22.98,10583.0,23.08,23.1,22.96,22.98,10583.0
2021-09-22 10:30:00,22.99,23.05,22.98,23.04,8683.0,22.99,23.05,22.98,23.04,8683.0
2021-09-22 11:00:00,23.05,23.1,23.04,23.09,24308.0,23.05,23.1,23.04,23.09,24308.0
2021-09-22 11:30:00,23.09,23.13,23.06,23.08,10302.0,23.09,23.13,23.06,23.08,10302.0
2021-09-22 12:00:00,23.06,23.1,23.05,23.1,7953.0,23.06,23.1,23.05,23.1,7953.0
2021-09-22 12:30:00,23.1,23.11,23.07,23.07,8940.0,23.1,23.11,23.07,23.07,8940.0
2021-09-22 13:00:00,23.08,23.08,23.03,23.07,6037.0,23.08,23.08,23.03,23.07,6037.0
2021-09-22 13:30:00,23.07,23.07,23.04,23.07,5412.0,23.07,23.07,23.04,23.07,5412.0
2021-09-22 14:00:00,23.05,23.19,23.04,23.12,25532.0,23.05,23.19,23.04,23.12,25532.0
2021-09-22 14:30:00,23.12,23.17,23.03,23.1,32493.0,23.12,23.17,23.03,23.1,32493.0
2021-09-22 15:00:00,23.1,23.19,23.06,23.16,35158.0,23.1,23.19,23.06,23.16,35158.0
2021-09-22 15:30:00,23.15,23.17,23.06,23.09,67780.0,23.15,23.17,23.06,23.09,67780.0
2021-09-23 09:30:00,23.16,23.36,22.93,23.35,12071.0,23.16,23.36,22.93,23.35,12071.0
2021-09-23 10:00:00,23.39,23.39,23.17,23.17,18409.0,23.39,23.39,23.17,23.17,18409.0
2021-09-23 10:30:00,23.17,23.24,23.11,23.11,23884.0,23.17,23.24,23.11,23.11,23884.0
2021-09-23 11:00:00,23.12,23.14,23.07,23.13,23646.0,23.12,23.14,23.07,23.13,23646.0
2021-09-23 11:30:00,23.14,23.16,23.08,23.16,27541.0,23.14,23.16,23.08,23.16,27541.0
2021-09-23 12:00:00,23.15,23.17,23.12,23.14,23554.0,23.15,23.17,23.12,23.14,23554.0
2021-09-23 12:30:00,23.15,23.18,23.12,23.14,21552.0,23.15,23.18,23.12,23.14,21552.0
2021-09-23 13:00:00,23.15,23.19,23.13,23.18,46522.0,23.15,23.19,23.13,23.18,46522.0
2021-09-23 13:30:00,23.17,23.24,23.16,23.18,106954.0,23.17,23.24,23.16,23.18,106954.0
2021-09-23 14:00:00,23.18,23.2,23.1,23.12,69236.0,23.18,23.2,23.1,23.12,69236.0
2021-09-23 14:30:00,23.13,23.17,22.95,23.17,149565.0,23.13,23.17,22.95,23.17,149565.0
2021-09-23 15:00:00,23.16,23.18,23.09,23.1,119584.0,23.16,23.18,23.09,23.1,119584.0
2021-09-23 15:30:00,23.09,23.1,22.9,22.98,319559.0,23.09,23.1,22.9,22.98,319559.0
2021-09-24 09:30:00,22.92,23.22,22.92,23.21,33365.0,22.92,23.22,22.92,23.21,33365.0
2021-09-24 10:00:00,23.21,23.22,23.15,23.19,19488.0,23.21,23.22,23.15,23.19,19488.0
2021-09-24 10:30:00,23.18,23.2,23.14,23.14,14109.0,23.18,23.2,23.14,23.14,14109.0
2021-09-24 11:00:00,23.14,23.22,23.14,23.18,14483.0,23.14,23.22,23.14,23.18,14483.0
2021-09-24 11:30:00,23.19,23.21,23.14,23.19,23862.0,23.19,23.21,23.14,23.19,23862.0
2021-09-24 12:00:00,23.19,23.23,23.17,23.2,31910.0,23.19,23.23,23.17,23.2,31910.0
2021-09-24 12:30:00,23.21,23.24,23.2,23.24,9546.0,23.21,23.24,23.2,23.24,9546.0
2021-09-24 13:00:00,23.24,23.24,23.19,23.2,9451.0,23.24,23.24,23.19,23.2,9451.0
2021-09-24 13:30:00,23.2,23.2,23.08,23.09,10818.0,23.2,23.2,23.08,23.09,10818.0
2021-09-24 14:00:00,23.1,23.15,23.07,23.13,19803.0,23.1,23.15,23.07,23.13,19803.0
2021-09-24 14:30:00,23.13,23.14,23.1,23.13,13542.0,23.13,23.14,23.1,23.13,13542.0
2021-09-24 15:00:00,23.12,23.14,23.07,23.1,15632.0,23.12,23.14,23.07,23.1,15632.0
2021-09-24 15:30:00,23.11,23.14,22.97,23.01,145701.0,23.11,23.14,22.97,23.01,145701.0
2021-09-27 09:30:00,22.87,23.1,22.65,23.0,52521.0,22.87,23.1,22.65,23.0,52521.0
2021-09-27 10:00:00,23.0,23.15,22.84,23.11,43823.0,23.0,23.15,22.84,23.11,43823.0
2021-09-27 10:30:00,23.14,23.18,23.07,23.13,29413.0,23.14,23.18,23.07,23.13,29413.0
2021-09-27 11:00:00,23.16,23.23,23.13,23.17,16943.0,23.16,23.23,23.13,23.17,16943.0
2021-09-27 11:30:00,23.16,23.17,23.06,23.08,19235.0,23.16,23.17,23.06,23.08,19235.0
2021-09-27 12:00:00,23.08,23.14,23.07,23.11,16243.0,23.08,23.14,23.07,23.11,16243.0
2021-09-27 12:30:00,23.12,23.14,23.0,23.08,27089.0,23.12,23.14,23.0,23.08,27089.0
2021-09-27 13:00:00,23.09,23.12,23.06,23.07,18355.0,23.09,23.12,23.06,23.07,18355.0
2021-09-27 13:30:00,23.06,23.09,23.05,23.06,15627.0,23.06,23.09,23.05,23.06,15627.0
2021-09-27 14:00:00,23.05,23.23,23.05,23.21,68456.0,23.05,23.23,23.05,23.21,68456.0
2021-09-27 14:30:00,23.21,23.22,23.14,23.14,19702.0,23.21,23.22,23.14,23.14,19702.0
2021-09-27 15:00:00,23.15,23.2,23.12,23.13,30809.0,23.15,23.2,23.12,23.13,30809.0
2021-09-27 15:30:00,23.14,23.18,23.02,23.03,79651.0,23.14,23.18,23.02,23.03,79651.0
2021-09-28 09:30:00,22.82,22.94,22.66,22.85,61187.0,22.82,22.94,22.66,22.85,61187.0
2021-09-28 10:00:00,22.83,22.83,22.66,22.75,46666.0,22.83,22.83,22.66,22.75,46666.0
2021-09-28 10:30:00,22.74,22.82,22.67,22.68,30510.0,22.74,22.82,22.67,22.68,30510.0
2021-09-28 11:00:00,22.68,22.76,22.62,22.65,52619.0,22.68,22.76,22.62,22.65,52619.0
2021-09-28 11:30:00,22.64,22.72,22.62,22.72,33802.0,22.64,22.72,22.62,22.72,33802.0
2021-09-28 12:00:00,22.72,22.73,22.65,22.73,23970.0,22.72,22.73,22.65,22.73,23970.0
2021-09-28 12:30:00,22.73,22.73,22.62,22.65,29107.0,22.73,22.73,22.62,22.65,29107.0
2021-09-28 13:00:00,22.66,22.76,22.63,22.75,23662.0,22.66,22.76,22.63,22.75,23662.0
2021-09-28 13:30:00,22.76,22.78,22.68,22.69,22490.0,22.76,22.78,22.68,22.69,22490.0
2021-09-28 14:00:00,22.68,22.75,22.64,22.75,32057.0,22.68,22.75,22.64,22.75,32057.0
2021-09-28 14:30:00,22.74,22.78,22.7,22.75,24154.0,22.74,22.78,22.7,22.75,24154.0
2021-09-28 15:00:00,22.75,22.76,22.57,22.57,111924.0,22.75,22.76,22.57,22.57,111924.0
2021-09-28 15:30:00,22.57,22.66,22.52,22.57,190332.0,22.57,22.66,22.52,22.57,190332.0
2021-09-29 09:30:00,22.54,22.78,22.49,22.71,32217.0,22.54,22.78,22.49,22.71,32217.0
2021-09-29 10:00:00,22.74,22.77,22.64,22.64,9261.0,22.74,22.77,22.64,22.64,9261.0
2021-09-29 10:30:00,22.61,22.66,22.55,22.65,20738.0,22.61,22.66,22.55,22.65,20738.0
2021-09-29 11:00:00,22.65,22.66,22.59,22.6,14788.0,22.65,22.66,22.59,22.6,14788.0
2021-09-29 11:30:00,22.6,22.6,22.42,22.48,54690.0,22.6,22.6,22.42,22.48,54690.0
2021-09-29 12:00:00,22.48,22.55,22.44,22.44,28207.0,22.48,22.55,22.44,22.44,28207.0
2021-09-29 12:30:00,22.48,22.51,22.42,22.49,23109.0,22.48,22.51,22.42,22.49,23109.0
2021-09-29 13:00:00,22.49,22.49,22.41,22.43,22070.0,22.49,22.49,22.41,22.43,22070.0
2021-09-29 13:30:00,22.43,22.43,22.38,22.43,20099.0,22.43,22.43,22.38,22.43,20099.0
2021-09-29 14:00:00,22.42,22.44,22.36,22.41,89179.0,22.42,22.44,22.36,22.41,89179.0
2021-09-29 14:30:00,22.42,22.42,22.35,22.37,55621.0,22.42,22.42,22.35,22.37,55621.0
2021-09-29 15:00:00,22.37,22.41,22.28,22.33,90421.0,22.37,22.41,22.28,22.33,90421.0
2021-09-29 15:30:00,22.34,22.4,22.2,22.29,161480.0,22.34,22.4,22.2,22.29,161480.0
2021-09-30 09:30:00,22.37,22.66,22.2,22.41,24015.0,22.37,22.66,22.2,22.41,24015.0
2021-09-30 10:00:00,22.39,22.43,22.33,22.39,7178.0,22.39,22.43,22.33,22.39,7178.0
2021-09-30 10:30:00,22.37,22.43,22.33,22.34,8574.0,22.37,22.43,22.33,22.34,8574.0
2021-09-30 11:00:00,22.33,22.4,22.32,22.36,16796.0,22.33,22.4,22.32,22.36,16796.0
2021-09-30 11:30:00,22.35,22.36,22.24,22.31,45221.0,22.35,22.36,22.24,22.31,45221.0
2021-09-30 12:00:00,22.31,22.33,22.26,22.3,16057.0,22.31,22.33,22.26,22.3,16057.0
2021-09-30 12:30:00,22.29,22.41,22.27,22.35,28098.0,22.29,22.41,22.27,22.35,28098.0
2021-09-30 13:00:00,22.35,22.41,22.32,22.32,11119.0,22.35,22.41,22.32,22.32,11119.0
2021-09-30 13:30:00,22.33,22.38,22.31,22.36,7689.0,22.33,22.38,22.31,22.36,7689.0
2021-09-30 14:00:00,22.37,22.37,22.22,22.27,41259.0,22.37,22.37,22.22,22.27,41259.0
2021-09-30 14:30:00,22.28,22.35,22.27,22.31,16748.0,22.28,22.35,22.27,22.31,16748.0
2021-09-30 15:00:00,22.31,22.38,22.28,22.31,38015.0,22.31,22.38,22.28,22.31,38015.0
2021-09-30 15:30:00,22.3,22.32,22.19,22.21,132958.0,22.3,22.32,22.19,22.21,132958.0
2021-10-01 09:30:00,22.3,22.42,22.03,22.17,37662.0,22.3,22.42,22.03,22.17,37662.0
2021-10-01 10:00:00,22.15,22.17,22.07,22.07,27087.0,22.15,22.17,22.07,22.07,27087.0
2021-10-01 10:30:00,22.07,22.22,22.06,22.19,33907.0,22.07,22.22,22.06,22.19,33907.0
2021-10-01 11:00:00,22.18,22.28,22.12,22.21,20109.0,22.18,22.28,22.12,22.21,20109.0
2021-10-01 11:30:00,22.23,22.26,22.07,22.23,37309.0,22.23,22.26,22.07,22.23,37309.0
2021-10-01 12:00:00,22.24,22.24,22.14,22.2,25135.0,22.24,22.24,22.14,22.2,25135.0
2021-10-01 12:30:00,22.19,22.21,22.15,22.16,15742.0,22.19,22.21,22.15,22.16,15742.0
2021-10-01 13:00:00,22.16,22.24,22.15,22.21,14745.0,22.16,22.24,22.15,22.21,14745.0
2021-10-01 13:30:00,22.21,22.32,22.21,22.24,16382.0,22.21,22.32,22.21,22.24,16382.0
2021-10-01 14:00:00,22.24,22.3,22.22,22.3,14125.0,22.24,22.3,22.22,22.3,14125.0
2021-10-01 14:30:00,22.31,22.32,22.24,22.24,16163.0,22.31,22.32,22.24,22.24,16163.0
2021-10-01 15:00:00,22.25,22.27,22.15,22.19,46587.0,22.25,22.27,22.15,22.19,46587.0
2021-10-01 15:30:00,22.21,22.35,22.19,22.33,195177.0,22.21,22.35,22.19,22.33,195177.0
2021-10-04 09:30:00,22.21,22.31,22.04,22.1,36071.0,22.21,22.31,22.04,22.1,36071.0
2021-10-04 10:00:00,22.1,22.17,22.04,22.17,29962.0,22.1,22.17,22.04,22.17,29962.0
2021-10-04 10:30:00,22.16,22.16,22.04,22.1,39249.0,22.16,22.16,22.04,22.1,39249.0
2021-10-04 11:00:00,22.1,22.16,22.06,22.12,21911.0,22.1,22.16,22.06,22.12,21911.0
2021-10-04 11:30:00,22.12,22.13,22.08,22.12,22534.0,22.12,22.13,22.08,22.12,22534.0
2021-10-04 12:00:00,22.12,22.17,22.08,22.14,17541.0,22.12,22.17,22.08,22.14,17541.0
2021-10-04 12:30:00,22.13,22.13,22.06,22.09,22712.0,22.13,22.13,22.06,22.09,22712.0
2021-10-04 13:00:00,22.08,22.15,22.05,22.1,21265.0,22.08,22.15,22.05,22.1,21265.0
2021-10-04 13:30:00,22.11,22.14,22.08,22.12,13915.0,22.11,22.14,22.08,22.12,13915.0
2021-10-04 14:00:00,22.11,22.14,22.07,22.1,23250.0,22.11,22.14,22.07,22.1,23250.0
2021-10-04 14:30:00,22.1,22.13,22.06,22.12,22089.0,22.1,22.13,22.06,22.12,22089.0
2021-10-04 15:00:00,22.12,22.15,22.05,22.09,30991.0,22.12,22.15,22.05,22.09,30991.0
2021-10-04 15:30:00,22.09,22.15,22.07,22.15,101740.0,22.09,22.15,22.07,22.15,101740.0
2021-10-05 09:30:00,22.19,22.5,21.98,22.02,16951.0,22.19,22.5,21.98,22.02,16951.0
2021-10-05 10:00:00,22.06,22.14,21.96,22.14,21023.0,22.06,22.14,21.96,22.14,21023.0
2021-10-05 10:30:00,22.14,22.16,22.11,22.14,22462.0,22.14,22.16,22.11,22.14,22462.0
2021-10-05 11:00:00,22.16,22.16,22.11,22.13,15619.0,22.16,22.16,22.11,22.13,15619.0
2021-10-05 11:30:00,22.13,22.17,22.12,22.17,15353.0,22.13,22.17,22.12,22.17,15353.0
2021-10-05 12:00:00,22.16,22.17,22.09,22.1,20872.0,22.16,22.17,22.09,22.1,20872.0
2021-10-05 12:30:00,22.08,22.13,22.08,22.11,9205.0,22.08,22.13,22.08,22.11,9205.0
2021-10-05 13:00:00,22.08,22.16,22.05,22.16,12062.0,22.08,22.16,22.05,22.16,12062.0
2021-10-05 13:30:00,22.15,22.18,22.14,22.15,14309.0,22.15,22.18,22.14,22.15,14309.0
2021-10-05 14:00:00,22.16,22.17,22.12,22.14,16660.0,22.16,22.17,22.12,22.14,16660.0
2021-10-05 14:30:00,22.14,22.17,22.12,22.14,32219.0,22.14,22.17,22.12,22.14,32219.0
2021-10-05 15:00:00,22.15,22.15,22.11,22.14,43804.0,22.15,22.15,22.11,22.14,43804.0
2021-10-05 15:30:00,22.14,22.16,22.08,22.1,114710.0,22.14,22.16,22.08,22.1,114710.0
2021-10-06 09:30:00,21.96,22.16,21.65,22.04,27907.0,21.96,22.16,21.65,22.04,27907.0
2021-10-06 10:00:00,22.04,22.13,22.0,22.12,29791.0,22.04,22.13,22.0,22.12,29791.0
2021-10-06 10:30:00,22.14,22.18,22.03,22.05,22221.0,22.14,22.18,22.03,22.05,22221.0
2021-10-06 11:00:00,22.05,22.06,21.87,21.9,58319.0,22.05,22.06,21.87,21.9,58319.0
2021-10-06 11:30:00,21.91,22.01,21.89,22.01,54653.0,21.91,22.01,21.89,22.01,54653.0
2021-10-06 12:00:00,22.01,22.03,21.95,21.97,39359.0,22.01,22.03,21.95,21.97,39359.0
2021-10-06 12:30:00,21.96,21.97,21.94,21.96,42204.0,21.96,21.97,21.94,21.96,42204.0
2021-10-06 13:00:00,21.95,21.97,21.92,21.97,34033.0,21.95,21.97,21.92,21.97,34033.0
2021-10-06 13:30:00,22.0,22.14,21.99,22.14,13171.0,22.0,22.14,21.99,22.14,13171.0
2021-10-06 14:00:00,22.16,22.16,22.1,22.12,10790.0,22.16,22.16,22.1,22.12,10790.0
2021-10-06 14:30:00,22.12,22.15,22.09,22.1,13822.0,22.12,22.15,22.09,22.1,13822.0
2021-10-06 15:00:00,22.1,22.15,22.09,22.13,22320.0,22.1,22.15,22.09,22.13,22320.0
2021-10-06 15:30:00,22.13,22.19,22.09,22.18,52677.0,22.13,22.19,22.09,22.18,52677.0
2021-10-07 09:30:00,22.34,22.65,22.25,22.57,48157.0,22.34,22.65,22.25,22.57,48157.0
2021-10-07 10:00:00,22.58,22.59,22.5,22.55,13473.0,22.58,22.59,22.5,22.55,13473.0
2021-10-07 10:30:00,22.54,22.89,22.46,22.73,167142.0,22.54,22.89,22.46,22.73,167142.0
2021-10-07 11:00:00,22.71,22.84,22.67,22.77,24453.0,22.71,22.84,22.67,22.77,24453.0
2021-10-07 11:30:00,22.76,22.81,22.74,22.79,13023.0,22.76,22.81,22.74,22.79,13023.0
2021-10-07 12:00:00,22.79,22.79,22.69,22.69,9463.0,22.79,22.79,22.69,22.69,9463.0
2021-10-07 12:30:00,22.66,22.7,22.66,22.69,10377.0,22.66,22.7,22.66,22.69,10377.0
2021-10-07 13:00:00,22.68,22.69,22.6,22.64,11684.0,22.68,22.69,22.6,22.64,11684.0
2021-10-07 13:30:00,22.65,22.67,22.6,22.6,6554.0,22.65,22.67,22.6,22.6,6554.0
2021-10-07 14:00:00,22.6,22.62,22.53,22.54,7128.0,22.6,22.62,22.53,22.54,7128.0
2021-10-07 14:30:00,22.55,22.56,22.5,22.51,8961.0,22.55,22.56,22.5,22.51,8961.0
2021-10-07 15:00:00,22.5,22.57,22.5,22.57,20180.0,22.5,22.57,22.5,22.57,20180.0
2021-10-07 15:30:00,22.56,22.68,22.55,22.66,171969.0,22.56,22.68,22.55,22.66,171969.0
2021-10-08 09:30:00,22.76,22.76,22.49,22.56,13711.0,22.76,22.76,22.49,22.56,13711.0
2021-10-08 10:00:00,22.56,22.66,22.56,22.59,7448.0,22.56,22.66,22.56,22.59,7448.0
2021-10-08 10:30:00,22.62,22.65,22.49,22.61,16280.0,22.62,22.65,22.49,22.61,16280.0
2021-10-08 11:00:00,22.59,22.61,22.5,22.6,9483.0,22.59,22.61,22.5,22.6,9483.0
2021-10-08 11:30:00,22.59,22.6,22.51,22.53,7921.0,22.59,22.6,22.51,22.53,7921.0
2021-10-08 12:00:00,22.51,22.56,22.49,22.49,9306.0,22.51,22.56,22.49,22.49,9306.0
2021-10-08 12:30:00,22.49,22.54,22.46,22.47,6124.0,22.49,22.54,22.46,22.47,6124.0
2021-10-08 13:00:00,22.48,22.49,22.37,22.4,9597.0,22.48,22.49,22.37,22.4,9597.0
2021-10-08 13:30:00,22.38,22.4,22.34,22.38,8207.0,22.38,22.4,22.34,22.38,8207.0
2021-10-08 14:00:00,22.39,22.43,22.37,22.41,12644.0,22.39,22.43,22.37,22.41,12644.0
2021-10-08 14:30:00,22.4,22.42,22.37,22.38,7761.0,22.4,22.42,22.37,22.38,7761.0
2021-10-08 15:00:00,22.39,22.39,22.34,22.38,13041.0,22.39,22.39,22.34,22.38,13041.0
2021-10-08 15:30:00,22.38,22.4,22.27,22.3,67395.0,22.38,22.4,22.27,22.3,67395.0
2021-10-11 09:30:00,22.25,22.43,22.2,22.43,8041.0,22.25,22.43,22.2,22.43,8041.0
2021-10-11 10:00:00,22.43,22.43,22.31,22.39,10699.0,22.43,22.43,22.31,22.39,10699.0
2021-10-11 10:30:00,22.39,22.4,22.27,22.28,16954.0,22.39,22.4,22.27,22.28,16954.0
2021-10-11 11:00:00,22.26,22.4,22.26,22.34,8532.0,22.26,22.4,22.26,22.34,8532.0
2021-10-11 11:30:00,22.34,22.37,22.31,22.37,9330.0,22.34,22.37,22.31,22.37,9330.0
2021-10-11 12:00:00,22.36,22.37,22.31,22.33,12798.0,22.36,22.37,22.31,22.33,12798.0
2021-10-11 12:30:00,22.33,22.33,22.23,22.24,14632.0,22.33,22.33,22.23,22.24,14632.0
2021-10-11 13:00:00,22.24,22.24,22.14,22.15,9793.0,22.24,22.24,22.14,22.15,9793.0
2021-10-11 13:30:00,22.15,22.21,22.15,22.21,9734.0,22.15,22.21,22.15,22.21,9734.0
2021-10-11 14:00:00,22.2,22.35,22.19,22.28,42823.0,22.2,22.35,22.19,22.28,42823.0
2021-10-11 14:30:00,22.26,22.31,22.25,22.31,8467.0,22.26,22.31,22.25,22.31,8467.0
2021-10-11 15:00:00,22.31,22.31,22.25,22.26,16223.0,22.31,22.31,22.25,22.26,16223.0
2021-10-11 15:30:00,22.26,22.26,22.08,22.12,57915.0,22.26,22.26,22.08,22.12,57915.0
2021-10-12 09:30:00,22.23,22.24,22.04,22.09,10318.0,22.23,22.24,22.04,22.09,10318.0
2021-10-12 10:00:00,22.06,22.12,22.02,22.1,15641.0,22.06,22.12,22.02,22.1,15641.0
2021-10-12 10:30:00,22.1,22.1,21.93,21.93,16609.0,22.1,22.1,21.93,21.93,16609.0
2021-10-12 11:00:00,21.93,21.97,21.86,21.89,14933.0,21.93,21.97,21.86,21.89,14933.0
2021-10-12 11:30:00,21.89,21.95,21.88,21.95,11959.0,21.89,21.95,21.88,21.95,11959.0
2021-10-12 12:00:00,21.95,21.99,21.88,21.9,10901.0,21.95,21.99,21.88,21.9,10901.0
2021-10-12 12:30:00,21.89,21.92,21.88,21.89,10911.0,21.89,21.92,21.88,21.89,10911.0
2021-10-12 13:00:00,21.89,21.89,21.8,21.83,16337.0,21.89,21.89,21.8,21.83,16337.0
2021-10-12 13:30:00,21.84,21.86,21.79,21.86,20838.0,21.84,21.86,21.79,21.86,20838.0
2021-10-12 14:00:00,21.85,21.98,21.85,21.97,10380.0,21.85,21.98,21.85,21.97,10380.0
2021-10-12 14:30:00,21.97,21.99,21.93,21.99,14019.0,21.97,21.99,21.93,21.99,14019.0
2021-10-12 15:00:00,21.98,22.01,21.95,22.0,24858.0,21.98,22.01,21.95,22.0,24858.0
2021-10-12 15:30:00,21.99,22.04,21.89,21.94,60211.0,21.99,22.04,21.89,21.94,60211.0
2021-10-13 09:30:00,21.82,22.15,21.81,22.03,10918.0,21.82,22.15,21.81,22.03,10918.0
2021-10-13 10:00:00,22.0,22.03,21.93,21.96,12802.0,22.0,22.03,21.93,21.96,12802.0
2021-10-13 10:30:00,21.95,22.02,21.94,21.99,5286.0,21.95,22.02,21.94,21.99,5286.0
2021-10-13 11:00:00,22.02,22.04,21.97,21.98,7164.0,22.02,22.04,21.97,21.98,7164.0
2021-10-13 11:30:00,21.99,22.03,21.94,21.99,3107.0,21.99,22.03,21.94,21.99,3107.0
2021-10-13 12:00:00,22.01,22.01,21.94,21.95,3604.0,22.01,22.01,21.94,21.95,3604.0
2021-10-13 12:30:00,21.95,21.98,21.94,21.95,3300.0,21.95,21.98,21.94,21.95,3300.0
2021-10-13 13:00:00,21.95,21.96,21.93,21.94,4534.0,21.95,21.96,21.93,21.94,4534.0
2021-10-13 13:30:00,21.96,21.96,21.93,21.93,5159.0,21.96,21.96,21.93,21.93,5159.0
2021-10-13 14:00:00,21.94,21.95,21.83,21.85,4712.0,21.94,21.95,21.83,21.85,4712.0
2021-10-13 14:30:00,21.83,21.85,21.77,21.8,8168.0,21.83,21.85,21.77,21.8,8168.0
2021-10-13 15:00:00,21.8,21.83,21.7,21.7,10933.0,21.8,21.83,21.7,21.7,10933.0
2021-10-13 15:30:00,21.71,21.81,21.71,21.81,50042.0,21.71,21.81,21.71,21.81,50042.0
2021-10-14 09:30:00,22.3,22.52,22.3,22.44,97667.0,22.3,22.52,22.3,22.44,97667.0
2021-10-14 10:00:00,22.45,22.47,22.3,22.33,10525.0,22.45,22.47,22.3,22.33,10525.0
2021-10-14 10:30:00,22.33,22.43,22.32,22.41,7711.0,22.33,22.43,22.32,22.41,7711.0
2021-10-14 11:00:00,22.41,22.41,22.32,22.32,11423.0,22.41,22.41,22.32,22.32,11423.0
2021-10-14 11:30:00,22.32,22.32,22.27,22.3,13133.0,22.32,22.32,22.27,22.3,13133.0
2021-10-14 12:00:00,22.3,22.3,22.24,22.26,12522.0,22.3,22.3,22.24,22.26,12522.0
2021-10-14 12:30:00,22.26,22.27,22.23,22.26,13299.0,22.26,22.27,22.23,22.26,13299.0
2021-10-14 13:00:00,22.25,22.26,22.18,22.18,12407.0,22.25,22.26,22.18,22.18,12407.0
2021-10-14 13:30:00,22.19,22.25,22.18,22.22,14862.0,22.19,22.25,22.18,22.22,14862.0
2021-10-14 14:00:00,22.23,22.4,22.2,22.34,23328.0,22.23,22.4,22.2,22.34,23328.0
2021-10-14 14:30:00,22.33,22.34,22.29,22.31,18826.0,22.33,22.34,22.29,22.31,18826.0
2021-10-14 15:00:00,22.31,22.31,22.23,22.28,34356.0,22.31,22.31,22.23,22.28,34356.0
2021-10-14 15:30:00,22.28,22.33,22.2,22.32,72412.0,22.28,22.33,22.2,22.32,72412.0
2021-10-15 09:30:00,22.62,22.62,22.41,22.48,51671.0,22.62,22.62,22.41,22.48,51671.0
2021-10-15 10:00:00,22.46,22.49,22.32,22.32,12336.0,22.46,22.49,22.32,22.32,12336.0
2021-10-15 10:30:00,22.32,22.5,22.31,22.49,22509.0,22.32,22.5,22.31,22.49,22509.0
2021-10-15 11:00:00,22.49,22.53,22.47,22.49,23576.0,22.49,22.53,22.47,22.49,23576.0
2021-10-15 11:30:00,22.49,22.57,22.47,22.53,31154.0,22.49,22.57,22.47,22.53,31154.0
2021-10-15 12:00:00,22.54,22.64,22.53,22.61,39687.0,22.54,22.64,22.53,22.61,39687.0
2021-10-15 12:30:00,22.61,22.65,22.59,22.62,55095.0,22.61,22.65,22.59,22.62,55095.0
2021-10-15 13:00:00,22.61,22.64,22.53,22.53,74605.0,22.61,22.64,22.53,22.53,74605.0
2021-10-15 13:30:00,22.52,22.55,22.44,22.44,21342.0,22.52,22.55,22.44,22.44,21342.0
2021-10-15 14:00:00,22.45,22.45,22.35,22.35,25081.0,22.45,22.45,22.35,22.35,25081.0
2021-10-15 14:30:00,22.35,22.36,22.31,22.32,15238.0,22.35,22.36,22.31,22.32,15238.0
2021-10-15 15:00:00,22.31,22.32,22.26,22.31,11985.0,22.31,22.32,22.26,22.31,11985.0
2021-10-15 15:30:00,22.3,22.32,22.18,22.2,84162.0,22.3,22.32,22.18,22.2,84162.0
2021-10-18 09:30:00,22.11,22.38,22.07,22.37,13637.0,22.11,22.38,22.07,22.37,13637.0
2021-10-18 10:00:00,22.38,22.43,22.37,22.4,18383.0,22.38,22.43,22.37,22.4,18383.0
2021-10-18 10:30:00,22.39,22.42,22.37,22.4,13031.0,22.39,22.42,22.37,22.4,13031.0
2021-10-18 11:00:00,22.4,22.5,22.4,22.43,9335.0,22.4,22.5,22.4,22.43,9335.0
2021-10-18 11:30:00,22.42,22.46,22.4,22.46,8639.0,22.42,22.46,22.4,22.46,8639.0
2021-10-18 12:00:00,22.45,22.46,22.38,22.39,7373.0,22.45,22.46,22.38,22.39,7373.0
2021-10-18 12:30:00,22.38,22.39,22.29,22.3,14285.0,22.38,22.39,22.29,22.3,14285.0
2021-10-18 13:00:00,22.32,22.35,22.31,22.31,6173.0,22.32,22.35,22.31,22.31,6173.0
2021-10-18 13:30:00,22.31,22.34,22.29,22.32,14343.0,22.31,22.34,22.29,22.32,14343.0
2021-10-18 14:00:00,22.32,22.33,22.28,22.29,5252.0,22.32,22.33,22.28,22.29,5252.0
2021-10-18 14:30:00,22.3,22.32,22.27,22.3,7117.0,22.3,22.32,22.27,22.3,7117.0
2021-10-18 15:00:00,22.31,22.36,22.3,22.33,8580.0,22.31,22.36,22.3,22.33,8580.0
2021-10-18 15:30:00,22.33,22.35,22.31,22.33,25283.0,22.33,22.35,22.31,22.33,25283.0
2021-10-19 09:30:00,22.34,22.34,22.13,22.14,9782.0,22.34,22.34,22.13,22.14,9782.0
2021-10-19 10:00:00,22.16,22.17,22.11,22.14,11097.0,22.16,22.17,22.11,22.14,11097.0
2021-10-19 10:30:00,22.14,22.15,22.02,22.07,7893.0,22.14,22.15,22.02,22.07,7893.0
2021-10-19 11:00:00,22.09,22.14,22.09,22.13,6464.0,22.09,22.14,22.09,22.13,6464.0
2021-10-19 11:30:00,22.13,22.25,22.13,22.21,8354.0,22.13,22.25,22.13,22.21,8354.0
2021-10-19 12:00:00,22.21,22.22,22.18,22.18,34703.0,22.21,22.22,22.18,22.18,34703.0
2021-10-19 12:30:00,22.18,22.35,22.18,22.35,38817.0,22.18,22.35,22.18,22.35,38817.0
2021-10-19 13:00:00,22.35,22.35,22.24,22.25,6950.0,22.35,22.35,22.24,22.25,6950.0
2021-10-19 13:30:00,22.25,22.26,22.23,22.26,10034.0,22.25,22.26,22.23,22.26,10034.0
2021-10-19 14:00:00,22.25,22.29,22.24,22.25,15544.0,22.25,22.29,22.24,22.25,15544.0
2021-10-19 14:30:00,22.25,22.3,22.21,22.3,20860.0,22.25,22.3,22.21,22.3,20860.0
2021-10-19 15:00:00,22.3,22.3,22.24,22.25,15875.0,22.3,22.3,22.24,22.25,15875.0
2021-10-19 15:30:00,22.25,22.3,22.23,22.28,44526.0,22.25,22.3,22.23,22.28,44526.0
2021-10-20 09:30:00,22.26,22.26,22.12,22.21,9089.0,22.26,22.26,22.12,22.21,9089.0
2021-10-20 10:00:00,22.21,22.31,22.18,22.3,6130.0,22.21,22.31,22.18,22.3,6130.0
2021-10-20 10:30:00,22.3,22.35,22.26,22.26,3720.0,22.3,22.35,22.26,22.26,3720.0
2021-10-20 11:00:00,22.26,22.31,22.23,22.26,8101.0,22.26,22.31,22.23,22.26,8101.0
2021-10-20 11:30:00,22.26,22.3,22.25,22.3,6820.0,22.26,22.3,22.25,22.3,6820.0
2021-10-20 12:00:00,22.32,22.34,22.3,22.32,16892.0,22.32,22.34,22.3,22.32,16892.0
2021-10-20 12:30:00,22.3,22.31,22.23,22.27,38155.0,22.3,22.31,22.23,22.27,38155.0
2021-10-20 13:00:00,22.27,22.27,22.2,22.21,3959.0,22.27,22.27,22.2,22.21,3959.0
2021-10-20 13:30:00,22.21,22.25,22.18,22.25,8137.0,22.21,22.25,22.18,22.25,8137.0
2021-10-20 14:00:00,22.26,22.32,22.26,22.32,10045.0,22.26,22.32,22.26,22.32,10045.0
2021-10-20 14:30:00,22.32,22.36,22.32,22.36,6483.0,22.32,22.36,22.32,22.36,6483.0
2021-10-20 15:00:00,22.35,22.36,22.29,22.32,7272.0,22.35,22.36,22.29,22.32,7272.0
2021-10-20 15:30:00,22.32,22.38,22.31,22.37,25921.0,22.32,22.38,22.31,22.37,25921.0
2021-10-21 09:30:00,22.34,22.47,22.18,22.46,7515.0,22.34,22.47,22.18,22.46,7515.0
2021-10-21 10:00:00,22.45,22.51,22.43,22.46,8196.0,22.45,22.51,22.43,22.46,8196.0
2021-10-21 10:30:00,22.49,22.49,22.41,22.41,4968.0,22.49,22.49,22.41,22.41,4968.0
2021-10-21 11:00:00,22.41,22.42,22.32,22.32,2161.0,22.41,22.42,22.32,22.32,2161.0
2021-10-21 11:30:00,22.33,22.36,22.31,22.35,2000.0,22.33,22.36,22.31,22.35,2000.0
2021-10-21 12:00:00,22.34,22.37,22.33,22.37,4290.0,22.34,22.37,22.33,22.37,4290.0
2021-10-21 12:30:00,22.36,22.37,22.33,22.37,3253.0,22.36,22.37,22.33,22.37,3253.0
2021-10-21 13:00:00,22.38,22.41,22.36,22.41,2239.0,22.38,22.41,22.36,22.41,2239.0
2021-10-21 13:30:00,22.43,22.48,22.41,22.48,7499.0,22.43,22.48,22.41,22.48,7499.0
2021-10-21 14:00:00,22.48,22.5,22.45,22.46,7425.0,22.48,22.5,22.45,22.46,7425.0
2021-10-21 14:30:00,22.46,22.46,22.42,22.46,11554.0,22.46,22.46,22.42,22.46,11554.0
2021-10-21 15:00:00,22.46,22.6,22.46,22.56,27813.0,22.46,22.6,22.46,22.56,27813.0
2021-10-21 15:30:00,22.57,22.68,22.55,22.68,52457.0,22.57,22.68,22.55,22.68,52457.0
2021-10-22 09:30:00,22.7,22.93,22.61,22.87,19714.0,22.7,22.93,22.61,22.87,19714.0
2021-10-22 10:00:00,22.88,22.89,22.81,22.87,13670.0,22.88,22.89,22.81,22.87,13670.0
2021-10-22 10:30:00,22.87,22.87,22.76,22.77,7953.0,22.87,22.87,22.76,22.77,7953.0
2021-10-22 11:00:00,22.78,22.78,22.61,22.61,11868.0,22.78,22.78,22.61,22.61,11868.0
2021-10-22 11:30:00,22.61,22.63,22.52,22.61,9560.0,22.61,22.63,22.52,22.61,9560.0
2021-10-22 12:00:00,22.61,22.65,22.58,22.62,7397.0,22.61,22.65,22.58,22.62,7397.0
2021-10-22 12:30:00,22.63,22.65,22.58,22.64,6473.0,22.63,22.65,22.58,22.64,6473.0
2021-10-22 13:00:00,22.64,22.66,22.62,22.64,2500.0,22.64,22.66,22.62,22.64,2500.0
2021-10-22 13:30:00,22.64,22.66,22.58,22.58,8689.0,22.64,22.66,22.58,22.58,8689.0
2021-10-22 14:00:00,22.6,22.64,22.59,22.63,3516.0,22.6,22.64,22.59,22.63,3516.0
2021-10-22 14:30:00,22.64,22.71,22.64,22.7,8972.0,22.64,22.71,22.64,22.7,8972.0
2021-10-22 15:00:00,22.7,22.7,22.61,22.62,7987.0,22.7,22.7,22.61,22.62,7987.0
2021-10-22 15:30:00,22.61,22.75,22.6,22.75,143887.0,22.61,22.75,22.6,22.75,143887.0
2021-10-25 09:30:00,22.76,22.97,22.66,22.92,11251.0,22.76,22.97,22.66,22.92,11251.0
2021-10-25 10:00:00,22.96,22.99,22.86,22.98,20519.0,22.96,22.99,22.86,22.98,20519.0
2021-10-25 10:30:00,22.97,23.02,22.9,23.0,18121.0,22.97,23.02,22.9,23.0,18121.0
2021-10-25 11:00:00,22.99,23.07,22.98,23.06,8658.0,22.99,23.07,22.98,23.06,8658.0
2021-10-25 11:30:00,23.06,23.16,23.06,23.1,9782.0,23.06,23.16,23.06,23.1,9782.0
2021-10-25 12:00:00,23.1,23.16,23.1,23.16,13896.0,23.1,23.16,23.1,23.16,13896.0
2021-10-25 12:30:00,23.17,23.17,23.07,23.17,32755.0,23.17,23.17,23.07,23.17,32755.0
2021-10-25 13:00:00,23.17,23.28,23.17,23.26,22644.0,23.17,23.28,23.17,23.26,22644.0
2021-10-25 13:30:00,23.26,23.28,23.22,23.27,13527.0,23.26,23.28,23.22,23.27,13527.0
2021-10-25 14:00:00,23.27,23.33,23.27,23.3,13075.0,23.27,23.33,23.27,23.3,13075.0
2021-10-25 14:30:00,23.3,23.36,23.28,23.34,22347.0,23.3,23.36,23.28,23.34,22347.0
2021-10-25 15:00:00,23.34,23.35,23.26,23.28,15080.0,23.34,23.35,23.26,23.28,15080.0
2021-10-25 15:30:00,23.28,23.29,23.22,23.27,51417.0,23.28,23.29,23.22,23.27,51417.0
2021-10-26 09:30:00,23.32,23.35,23.19,23.24,13901.0,23.32,23.35,23.19,23.24,13901.0
2021-10-26 10:00:00,23.24,23.33,23.24,23.28,7559.0,23.24,23.33,23.24,23.28,7559.0
2021-10-26 10:30:00,23.31,23.37,23.3,23.33,10987.0,23.31,23.37,23.3,23.33,10987.0
2021-10-26 11:00:00,23.31,23.34,23.28,23.3,7500.0,23.31,23.34,23.28,23.3,7500.0
2021-10-26 11:30:00,23.33,23.36,23.22,23.22,10385.0,23.33,23.36,23.22,23.22,10385.0
2021-10-26 12:00:00,23.21,23.22,23.12,23.14,9889.0,23.21,23.22,23.12,23.14,9889.0
2021-10-26 12:30:00,23.15,23.19,23.02,23.03,15106.0,23.15,23.19,23.02,23.03,15106.0
2021-10-26 13:00:00,23.02,23.04,22.97,22.99,9655.0,23.02,23.04,22.97,22.99,9655.0
2021-10-26 13:30:00,23.0,23.04,22.97,23.0,8930.0,23.0,23.04,22.97,23.0,8930.0
2021-10-26 14:00:00,23.02,23.09,23.0,23.03,9590.0,23.02,23.09,23.0,23.03,9590.0
2021-10-26 14:30:00,23.05,23.07,22.98,22.99,11724.0,23.05,23.07,22.98,22.99,11724.0
2021-10-26 15:00:00,22.98,22.99,22.93,22.93,11556.0,22.98,22.99,22.93,22.93,11556.0
2021-10-26 15:30:00,22.92,22.98,22.88,22.94,64463.0,22.92,22.98,22.88,22.94,64463.0
2021-10-27 09:30:00,22.83,22.97,22.69,22.95,21610.0,22.83,22.97,22.69,22.95,21610.0
2021-10-27 10:00:00,22.94,22.95,22.84,22.95,13304.0,22.94,22.95,22.84,22.95,13304.0
2021-10-27 10:30:00,22.96,23.08,22.85,22.85,38631.0,22.96,23.08,22.85,22.85,38631.0
2021-10-27 11:00:00,22.87,22.95,22.79,22.95,32246.0,22.87,22.95,22.79,22.95,32246.0
2021-10-27 11:30:00,22.95,23.04,22.94,23.0,27315.0,22.95,23.04,22.94,23.0,27315.0
2021-10-27 12:00:00,23.02,23.08,22.99,23.03,18474.0,23.02,23.08,22.99,23.03,18474.0
2021-10-27 12:30:00,23.03,23.09,22.99,23.09,17357.0,23.03,23.09,22.99,23.09,17357.0
2021-10-27 13:00:00,23.08,23.15,23.08,23.14,10147.0,23.08,23.15,23.08,23.14,10147.0
2021-10-27 13:30:00,23.13,23.16,23.11,23.16,10388.0,23.13,23.16,23.11,23.16,10388.0
2021-10-27 14:00:00,23.17,23.23,23.16,23.21,12220.0,23.17,23.23,23.16,23.21,12220.0
2021-10-27 14:30:00,23.21,23.22,23.14,23.2,19866.0,23.21,23.22,23.14,23.2,19866.0
2021-10-27 15:00:00,23.19,23.2,23.05,23.14,24339.0,23.19,23.2,23.05,23.14,24339.0
2021-10-27 15:30:00,23.13,23.13,22.87,22.93,84300.0,23.13,23.13,22.87,22.93,84300.0
2021-10-28 09:30:00,23.12,23.67,23.06,23.65,39838.0,23.12,23.67,23.06,23.65,39838.0
2021-10-28 10:00:00,23.62,23.69,23.42,23.42,19189.0,23.62,23.69,23.42,23.42,19189.0
2021-10-28 10:30:00,23.42,23.42,23.27,23.32,16159.0,23.42,23.42,23.27,23.32,16159.0
2021-10-28 11:00:00,23.34,23.37,23.29,23.3,8040.0,23.34,23.37,23.29,23.3,8040.0
2021-10-28 11:30:00,23.31,23.32,23.2,23.2,14276.0,23.31,23.32,23.2,23.2,14276.0
2021-10-28 12:00:00,23.21,23.24,23.19,23.19,5228.0,23.21,23.24,23.19,23.19,5228.0
2021-10-28 12:30:00,23.2,23.22,23.13,23.14,11785.0,23.2,23.22,23.13,23.14,11785.0
2021-10-28 13:00:00,23.17,23.19,23.14,23.18,4436.0,23.17,23.19,23.14,23.18,4436.0
2021-10-28 13:30:00,23.19,23.23,23.18,23.22,7941.0,23.19,23.23,23.18,23.22,7941.0
2021-10-28 14:00:00,23.22,23.24,23.19,23.22,9104.0,23.22,23.24,23.19,23.22,9104.0
2021-10-28 14:30:00,23.23,23.25,23.18,23.2,12018.0,23.23,23.25,23.18,23.2,12018.0
2021-10-28 15:00:00,23.2,23.21,23.16,23.2,11744.0,23.2,23.21,23.16,23.2,11744.0
2021-10-28 15:30:00,23.21,23.24,23.18,23.24,57692.0,23.21,23.24,23.18,23.24,57692.0
2021-10-29 09:30:00,23.06,23.28,23.06,23.2,14626.0,23.06,23.28,23.06,23.2,14626.0
2021-10-29 10:00:00,23.19,23.29,23.18,23.2,15937.0,23.19,23.29,23.18,23.2,15937.0
2021-10-29 10:30:00,23.22,23.35,23.21,23.23,37782.0,23.22,23.35,23.21,23.23,37782.0
2021-10-29 11:00:00,23.25,23.26,23.16,23.16,6746.0,23.25,23.26,23.16,23.16,6746.0
2021-10-29 11:30:00,23.16,23.16,23.05,23.13,7619.0,23.16,23.16,23.05,23.13,7619.0
2021-10-29 12:00:00,23.1,23.14,23.07,23.12,5586.0,23.1,23.14,23.07,23.12,5586.0
2021-10-29 12:30:00,23.11,23.13,23.09,23.1,7567.0,23.11,23.13,23.09,23.1,7567.0
2021-10-29 13:00:00,23.13,23.17,23.1,23.12,8415.0,23.13,23.17,23.1,23.12,8415.0
2021-10-29 13:30:00,23.13,23.24,23.12,23.24,8733.0,23.13,23.24,23.12,23.24,8733.0
2021-10-29 14:00:00,23.23,23.23,23.18,23.2,10242.0,23.23,23.23,23.18,23.2,10242.0
2021-10-29 14:30:00,23.2,23.21,23.17,23.17,6161.0,23.2,23.21,23.17,23.17,6161.0
2021-10-29 15:00:00,23.18,23.2,23.12,23.17,8660.0,23.18,23.2,23.12,23.17,8660.0
2021-10-29 15:30:00,23.18,23.31,23.17,23.29,52359.0,23.18,23.31,23.17,23.29,52359.0
2021-11-01 09:30:00,23.28,23.58,23.22,23.38,22790.0,23.28,23.58,23.22,23.38,22790.0
2021-11-01 10:00:00,23.37,23.47,23.35,23.42,29162.0,23.37,23.47,23.35,23.42,29162.0
2021-11-01 10:30:00,23.44,23.46,23.37,23.42,21811.0,23.44,23.46,23.37,23.42,21811.0
2021-11-01 11:00:00,23.45,23.62,23.43,23.62,12722.0,23.45,23.62,23.43,23.62,12722.0
2021-11-01 11:30:00,23.62,23.69,23.61,23.66,10454.0,23.62,23.69,23.61,23.66,10454.0
2021-11-01 12:00:00,23.66,23.75,23.65,23.65,17111.0,23.66,23.75,23.65,23.65,17111.0
2021-11-01 12:30:00,23.66,23.72,23.65,23.71,13128.0,23.66,23.72,23.65,23.71,13128.0
2021-11-01 13:00:00,23.7,23.71,23.53,23.57,15032.0,23.7,23.71,23.53,23.57,15032.0
2021-11-01 13:30:00,23.57,23.61,23.5,23.51,13647.0,23.57,23.61,23.5,23.51,13647.0
2021-11-01 14:00:00,23.51,23.53,23.49,23.5,14701.0,23.51,23.53,23.49,23.5,14701.0
2021-11-01 14:30:00,23.49,23.5,23.43,23.46,16682.0,23.49,23.5,23.43,23.46,16682.0
2021-11-01 15:00:00,23.46,23.48,23.41,23.43,31275.0,23.46,23.48,23.41,23.43,31275.0
2021-11-01 15:30:00,23.43,23.52,23.4,23.49,130051.0,23.43,23.52,23.4,23.49,130051.0
2021-11-02 09:30:00,23.09,24.89,23.0,24.33,293905.0,23.09,24.89,23.0,24.33,293905.0
2021-11-02 10:00:00,24.31,24.42,24.22,24.23,59847.0,24.31,24.42,24.22,24.23,59847.0
2021-11-02 10:30:00,24.23,24.39,24.23,24.25,49937.0,24.23,24.39,24.23,24.25,49937.0
2021-11-02 11:00:00,24.23,24.36,24.16,24.21,42228.0,24.23,24.36,24.16,24.21,42228.0
2021-11-02 11:30:00,24.21,24.31,24.16,24.19,37336.0,24.21,24.31,24.16,24.19,37336.0
2021-11-02 12:00:00,24.2,24.27,24.17,24.26,35350.0,24.2,24.27,24.17,24.26,35350.0
2021-11-02 12:30:00,24.26,24.27,24.11,24.19,18898.0,24.26,24.27,24.11,24.19,18898.0
2021-11-02 13:00:00,24.19,24.19,24.09,24.1,22853.0,24.19,24.19,24.09,24.1,22853.0
2021-11-02 13:30:00,24.1,24.2,24.09,24.15,32876.0,24.1,24.2,24.09,24.15,32876.0
2021-11-02 14:00:00,24.15,24.19,24.12,24.12,33229.0,24.15,24.19,24.12,24.12,33229.0
2021-11-02 14:30:00,24.13,24.25,24.11,24.25,58979.0,24.13,24.25,24.11,24.25,58979.0
2021-11-02 15:00:00,24.25,24.27,24.21,24.24,65508.0,24.25,24.27,24.21,24.24,65508.0
2021-11-02 15:30:00,24.25,24.26,24.11,24.25,123636.0,24.25,24.26,24.11,24.25,123636.0
2021-11-03 09:30:00,24.31,24.31,23.77,23.93,38978.0,24.31,24.31,23.77,23.93,38978.0
2021-11-03 10:00:00,23.99,24.03,23.84,23.94,14947.0,23.99,24.03,23.84,23.94,14947.0
2021-11-03 10:30:00,23.97,24.19,23.96,24.16,15963.0,23.97,24.19,23.96,24.16,15963.0
2021-11-03 11:00:00,24.15,24.16,23.94,23.98,15664.0,24.15,24.16,23.94,23.98,15664.0
2021-11-03 11:30:00,23.98,24.04,23.93,23.99,16368.0,23.98,24.04,23.93,23.99,16368.0
2021-11-03 12:00:00,23.95,24.03,23.93,23.96,7403.0,23.95,24.03,23.93,23.96,7403.0
2021-11-03 12:30:00,23.96,23.97,23.86,23.91,10739.0,23.96,23.97,23.86,23.91,10739.0
2021-11-03 13:00:00,23.91,23.93,23.86,23.89,9511.0,23.91,23.93,23.86,23.89,9511.0
2021-11-03 13:30:00,23.89,23.91,23.85,23.89,5605.0,23.89,23.91,23.85,23.89,5605.0
2021-11-03 14:00:00,23.88,24.04,23.88,24.01,41948.0,23.88,24.04,23.88,24.01,41948.0
2021-11-03 14:30:00,24.02,24.12,24.0,24.05,29152.0,24.02,24.12,24.0,24.05,29152.0
2021-11-03 15:00:00,24.04,24.08,24.01,24.08,14335.0,24.04,24.08,24.01,24.08,14335.0
2021-11-03 15:30:00,24.1,24.1,23.91,23.95,42506.0,24.1,24.1,23.91,23.95,42506.0
2021-11-04 09:30:00,24.06,24.12,23.68,24.09,66084.0,24.06,24.12,23.68,24.09,66084.0
2021-11-04 10:00:00,24.09,24.16,24.05,24.14,33268.0,24.09,24.16,24.05,24.14,33268.0
2021-11-04 10:30:00,24.15,24.16,24.01,24.06,41431.0,24.15,24.16,24.01,24.06,41431.0
2021-11-04 11:00:00,24.04,24.12,23.95,23.98,21769.0,24.04,24.12,23.95,23.98,21769.0
2021-11-04 11:30:00,23.97,24.07,23.97,24.06,18036.0,23.97,24.07,23.97,24.06,18036.0
2021-11-04 12:00:00,24.05,24.1,24.01,24.04,17366.0,24.05,24.1,24.01,24.04,17366.0
2021-11-04 12:30:00,24.03,24.08,24.0,24.05,13371.0,24.03,24.08,24.0,24.05,13371.0
2021-11-04 13:00:00,24.04,24.07,24.03,24.05,14021.0,24.04,24.07,24.03,24.05,14021.0
2021-11-04 13:30:00,24.04,24.07,23.99,24.05,41580.0,24.04,24.07,23.99,24.05,41580.0
2021-11-04 14:00:00,24.05,24.12,23.99,24.06,59496.0,24.05,24.12,23.99,24.06,59496.0
2021-11-04 14:30:00,24.06,24.12,24.0,24.0,50494.0,24.06,24.12,24.0,24.0,50494.0
2021-11-04 15:00:00,24.0,24.02,23.95,23.96,42375.0,24.0,24.02,23.95,23.96,42375.0
2021-11-04 15:30:00,23.96,24.0,23.9,23.98,73653.0,23.96,24.0,23.9,23.98,73653.0
2021-11-05 09:30:00,24.2,24.24,24.0,24.03,62451.0,24.2,24.24,24.0,24.03,62451.0
2021-11-05 10:00:00,24.03,24.14,24.02,24.14,25996.0,24.03,24.14,24.02,24.14,25996.0
2021-11-05 10:30:00,24.13,24.22,24.11,24.19,33238.0,24.13,24.22,24.11,24.19,33238.0
2021-11-05 11:00:00,24.18,24.22,24.14,24.16,29992.0,24.18,24.22,24.14,24.16,29992.0
2021-11-05 11:30:00,24.16,24.18,24.12,24.15,24119.0,24.16,24.18,24.12,24.15,24119.0
2021-11-05 12:00:00,24.14,24.14,24.07,24.09,19464.0,24.14,24.14,24.07,24.09,19464.0
2021-11-05 12:30:00,24.08,24.1,24.0,24.09,32446.0,24.08,24.1,24.0,24.09,32446.0
2021-11-05 13:00:00,24.09,24.1,23.87,23.88,17244.0,24.09,24.1,23.87,23.88,17244.0
2021-11-05 13:30:00,23.87,24.02,23.87,24.02,12502.0,23.87,24.02,23.87,24.02,12502.0
2021-11-05 14:00:00,24.02,24.07,23.97,24.02,27359.0,24.02,24.07,23.97,24.02,27359.0
2021-11-05 14:30:00,24.02,24.03,23.96,24.02,27135.0,24.02,24.03,23.96,24.02,27135.0
2021-11-05 15:00:00,24.02,24.07,23.97,24.01,30862.0,24.02,24.07,23.97,24.01,30862.0
2021-11-05 15:30:00,24.01,24.04,23.93,23.99,85779.0,24.01,24.04,23.93,23.99,85779.0
2021-11-08 09:30:00,24.16,24.24,24.04,24.15,38136.0,24.16,24.24,24.04,24.15,38136.0
2021-11-08 10:00:00,24.13,24.19,24.03,24.13,30756.0,24.13,24.19,24.03,24.13,30756.0
2021-11-08 10:30:00,24.1,24.19,24.09,24.14,26475.0,24.1,24.19,24.09,24.14,26475.0
2021-11-08 11:00:00,24.14,24.18,24.07,24.16,27590.0,24.14,24.18,24.07,24.16,27590.0
2021-11-08 11:30:00,24.18,24.21,24.13,24.15,34972.0,24.18,24.21,24.13,24.15,34972.0
2021-11-08 12:00:00,24.15,24.15,24.07,24.08,20914.0,24.15,24.15,24.07,24.08,20914.0
2021-11-08 12:30:00,24.08,24.09,24.03,24.07,14411.0,24.08,24.09,24.03,24.07,14411.0
2021-11-08 13:00:00,24.07,24.12,24.06,24.06,15054.0,24.07,24.12,24.06,24.06,15054.0
2021-11-08 13:30:00,24.07,24.1,24.03,24.04,15453.0,24.07,24.1,24.03,24.04,15453.0
2021-11-08 14:00:00,24.05,24.06,23.98,24.0,18510.0,24.05,24.06,23.98,24.0,18510.0
2021-11-08 14:30:00,24.0,24.05,23.98,23.98,18539.0,24.0,24.05,23.98,23.98,18539.0
2021-11-08 15:00:00,23.98,24.0,23.89,23.91,28862.0,23.98,24.0,23.89,23.91,28862.0
2021-11-08 15:30:00,23.91,23.99,23.82,23.99,67884.0,23.91,23.99,23.82,23.99,67884.0
2021-11-09 09:30:00,24.11,24.12,23.82,23.82,42512.0,24.11,24.12,23.82,23.82,42512.0
2021-11-09 10:00:00,23.82,24.07,23.78,24.04,52675.0,23.82,24.07,23.78,24.04,52675.0
2021-11-09 10:30:00,24.06,24.08,24.0,24.05,15972.0,24.06,24.08,24.0,24.05,15972.0
2021-11-09 11:00:00,24.05,24.08,23.92,24.02,17165.0,24.05,24.08,23.92,24.02,17165.0
2021-11-09 11:30:00,24.02,24.09,24.01,24.04,14661.0,24.02,24.09,24.01,24.04,14661.0
2021-11-09 12:00:00,24.03,24.07,24.01,24.02,14487.0,24.03,24.07,24.01,24.02,14487.0
2021-11-09 12:30:00,24.02,24.07,24.01,24.03,16571.0,24.02,24.07,24.01,24.03,16571.0
2021-11-09 13:00:00,24.03,24.13,24.02,24.06,37183.0,24.03,24.13,24.02,24.06,37183.0
2021-11-09 13:30:00,24.07,24.09,23.93,23.95,16854.0,24.07,24.09,23.93,23.95,16854.0
2021-11-09 14:00:00,23.97,24.07,23.97,24.03,19529.0,23.97,24.07,23.97,24.03,19529.0
2021-11-09 14:30:00,24.04,24.07,24.0,24.07,37531.0,24.04,24.07,24.0,24.07,37531.0
2021-11-09 15:00:00,24.06,24.08,24.03,24.05,18952.0,24.06,24.08,24.03,24.05,18952.0
2021-11-09 15:30:00,24.05,24.07,24.0,24.04,71459.0,24.05,24.07,24.0,24.04,71459.0
2021-11-10 09:30:00,23.75,24.4,23.75,24.35,122607.0,23.75,24.4,23.75,24.35,122607.0
2021-11-10 10:00:00,24.35,24.5,24.23,24.3,160344.0,24.35,24.5,24.23,24.3,160344.0
2021-11-10 10:30:00,24.3,24.3,24.06,24.08,41958.0,24.3,24.3,24.06,24.08,41958.0
2021-11-10 11:00:00,24.07,24.3,24.06,24.18,35647.0,24.07,24.3,24.06,24.18,35647.0
2021-11-10 11:30:00,24.16,24.2,24.11,24.11,10850.0,24.16,24.2,24.11,24.11,10850.0
2021-11-10 12:00:00,24.12,24.21,24.11,24.18,18793.0,24.12,24.21,24.11,24.18,18793.0
2021-11-10 12:30:00,24.18,24.2,24.1,24.18,16986.0,24.18,24.2,24.1,24.18,16986.0
2021-11-10 13:00:00,24.18,24.21,24.1,24.18,50002.0,24.18,24.21,24.1,24.18,50002.0
2021-11-10 13:30:00,24.18,24.21,24.0,24.01,62903.0,24.18,24.21,24.0,24.01,62903.0
2021-11-10 14:00:00,24.01,24.04,23.9,23.98,72090.0,24.01,24.04,23.9,23.98,72090.0
2021-11-10 14:30:00,23.99,24.04,23.89,23.98,54117.0,23.99,24.04,23.89,23.98,54117.0
2021-11-10 15:00:00,23.97,24.09,23.96,24.07,36185.0,23.97,24.09,23.96,24.07,36185.0
2021-11-10 15:30:00,24.07,24.09,23.99,24.03,65424.0,24.07,24.09,23.99,24.03,65424.0
2021-11-11 09:30:00,24.43,24.93,23.85,24.26,111748.0,24.43,24.93,23.85,24.26,111748.0
2021-11-11 10:00:00,24.29,24.29,24.09,24.12,16966.0,24.29,24.29,24.09,24.12,16966.0
2021-11-11 10:30:00,24.13,24.27,24.11,24.25,26621.0,24.13,24.27,24.11,24.25,26621.0
2021-11-11 11:00:00,24.26,24.26,24.18,24.18,20542.0,24.26,24.26,24.18,24.18,20542.0
2021-11-11 11:30:00,24.19,24.28,24.14,24.18,17287.0,24.19,24.28,24.14,24.18,17287.0
2021-11-11 12:00:00,24.18,24.19,24.13,24.17,7742.0,24.18,24.19,24.13,24.17,7742.0
2021-11-11 12:30:00,24.17,24.22,24.15,24.16,11256.0,24.17,24.22,24.15,24.16,11256.0
2021-11-11 13:00:00,24.16,24.16,24.09,24.14,15905.0,24.16,24.16,24.09,24.14,15905.0
2021-11-11 13:30:00,24.14,24.16,24.11,24.14,5087.0,24.14,24.16,24.11,24.14,5087.0
2021-11-11 14:00:00,24.14,24.15,24.09,24.12,19404.0,24.14,24.15,24.09,24.12,19404.0
2021-11-11 14:30:00,24.12,24.14,24.06,24.08,14745.0,24.12,24.14,24.06,24.08,14745.0
2021-11-11 15:00:00,24.09,24.15,24.08,24.15,13545.0,24.09,24.15,24.08,24.15,13545.0
2021-11-11 15:30:00,24.14,24.26,24.13,24.25,66020.0,24.14,24.26,24.13,24.25,66020.0
2021-11-12 09:30:00,24.3,24.4,24.12,24.14,46007.0,24.3,24.4,24.12,24.14,46007.0
2021-11-12 10:00:00,24.13,24.16,24.1,24.11,11029.0,24.13,24.16,24.1,24.11,11029.0
2021-11-12 10:30:00,24.14,24.15,24.08,24.14,26757.0,24.14,24.15,24.08,24.14,26757.0
2021-11-12 11:00:00,24.14,24.21,24.11,24.11,51525.0,24.14,24.21,24.11,24.11,51525.0
2021-11-12 11:30:00,24.11,24.14,24.09,24.12,25290.0,24.11,24.14,24.09,24.12,25290.0
2021-11-12 12:00:00,24.12,24.12,23.98,23.98,13791.0,24.12,24.12,23.98,23.98,13791.0
2021-11-12 12:30:00,23.98,24.01,23.94,23.96,13560.0,23.98,24.01,23.94,23.96,13560.0
2021-11-12 13:00:00,23.97,24.11,23.96,24.05,13946.0,23.97,24.11,23.96,24.05,13946.0
2021-11-12 13:30:00,24.07,24.07,23.97,23.98,7616.0,24.07,24.07,23.97,23.98,7616.0
2021-11-12 14:00:00,23.98,23.99,23.95,23.97,10918.0,23.98,23.99,23.95,23.97,10918.0
2021-11-12 14:30:00,23.97,24.01,23.97,23.99,11587.0,23.97,24.01,23.97,23.99,11587.0
2021-11-12 15:00:00,24.0,24.03,23.98,24.0,26155.0,24.0,24.03,23.98,24.0,26155.0
2021-11-12 15:30:00,24.0,24.01,23.88,23.99,106245.0,24.0,24.01,23.88,23.99,106245.0
2021-11-15 09:30:00,24.15,24.17,23.94,24.02,28336.0,24.15,24.17,23.94,24.02,28336.0
2021-11-15 10:00:00,24.02,24.16,24.0,24.08,5776.0,24.02,24.16,24.0,24.08,5776.0
2021-11-15 10:30:00,24.06,24.14,24.05,24.07,7026.0,24.06,24.14,24.05,24.07,7026.0
2021-11-15 11:00:00,24.07,24.09,23.97,23.98,15363.0,24.07,24.09,23.97,23.98,15363.0
2021-11-15 11:30:00,23.99,24.02,23.83,23.87,16434.0,23.99,24.02,23.83,23.87,16434.0
2021-11-15 12:00:00,23.85,23.95,23.81,23.9,50921.0,23.85,23.95,23.81,23.9,50921.0
2021-11-15 12:30:00,23.93,24.03,23.93,24.0,10653.0,23.93,24.03,23.93,24.0,10653.0
2021-11-15 13:00:00,24.0,24.07,23.99,24.04,16561.0,24.0,24.07,23.99,24.04,16561.0
2021-11-15 13:30:00,24.05,24.06,23.98,24.0,12182.0,24.05,24.06,23.98,24.0,12182.0
2021-11-15 14:00:00,24.01,24.1,23.99,24.09,10684.0,24.01,24.1,23.99,24.09,10684.0
2021-11-15 14:30:00,24.09,24.16,24.08,24.15,10748.0,24.09,24.16,24.08,24.15,10748.0
2021-11-15 15:00:00,24.15,24.16,24.12,24.14,25680.0,24.15,24.16,24.12,24.14,25680.0
2021-11-15 15:30:00,24.14,24.17,24.09,24.16,66040.0,24.14,24.17,24.09,24.16,66040.0
2021-11-16 09:30:00,24.1,24.17,23.96,24.1,48251.0,24.1,24.17,23.96,24.1,48251.0
2021-11-16 10:00:00,24.11,24.15,24.05,24.1,11676.0,24.11,24.15,24.05,24.1,11676.0
2021-11-16 10:30:00,24.08,24.26,24.08,24.21,20220.0,24.08,24.26,24.08,24.21,20220.0
2021-11-16 11:00:00,24.21,24.22,24.12,24.14,23724.0,24.21,24.22,24.12,24.14,23724.0
2021-11-16 11:30:00,24.14,24.24,24.12,24.22,29052.0,24.14,24.24,24.12,24.22,29052.0
2021-11-16 12:00:00,24.21,24.21,24.14,24.16,22385.0,24.21,24.21,24.14,24.16,22385.0
2021-11-16 12:30:00,24.15,24.29,24.14,24.21,33075.0,24.15,24.29,24.14,24.21,33075.0
2021-11-16 13:00:00,24.21,24.27,24.18,24.25,19414.0,24.21,24.27,24.18,24.25,19414.0
2021-11-16 13:30:00,24.25,24.4,24.24,24.38,31720.0,24.25,24.4,24.24,24.38,31720.0
2021-11-16 14:00:00,24.37,24.47,24.34,24.44,28397.0,24.37,24.47,24.34,24.44,28397.0
2021-11-16 14:30:00,24.44,24.48,24.4,24.42,57261.0,24.44,24.48,24.4,24.42,57261.0
2021-11-16 15:00:00,24.42,24.42,24.32,24.34,76440.0,24.42,24.42,24.32,24.34,76440.0
2021-11-16 15:30:00,24.35,24.38,24.28,24.36,199050.0,24.35,24.38,24.28,24.36,199050.0
2021-11-17 09:30:00,24.57,24.77,24.37,24.6,198555.0,24.57,24.77,24.37,24.6,198555.0
2021-11-17 10:00:00,24.61,24.67,24.52,24.58,75382.0,24.61,24.67,24.52,24.58,75382.0
2021-11-17 10:30:00,24.57,24.68,24.57,24.6,71127.0,24.57,24.68,24.57,24.6,71127.0
2021-11-17 11:00:00,24.61,24.64,24.53,24.61,48947.0,24.61,24.64,24.53,24.61,48947.0
2021-11-17 11:30:00,24.61,24.63,24.52,24.56,28825.0,24.61,24.63,24.52,24.56,28825.0
2021-11-17 12:00:00,24.55,24.55,24.46,24.46,36494.0,24.55,24.55,24.46,24.46,36494.0
2021-11-17 12:30:00,24.46,24.53,24.45,24.48,21190.0,24.46,24.53,24.45,24.48,21190.0
2021-11-17 13:00:00,24.48,24.62,24.47,24.58,25489.0,24.48,24.62,24.47,24.58,25489.0
2021-11-17 13:30:00,24.59,24.68,24.57,24.67,70491.0,24.59,24.68,24.57,24.67,70491.0
2021-11-17 14:00:00,24.67,24.67,24.59,24.62,29992.0,24.67,24.67,24.59,24.62,29992.0
2021-11-17 14:30:00,24.63,24.8,24.61,24.78,154569.0,24.63,24.8,24.61,24.78,154569.0
2021-11-17 15:00:00,24.78,25.63,24.76,25.38,557117.0,24.78,25.63,24.76,25.38,557117.0
2021-11-17 15:30:00,25.38,25.81,25.34,25.66,532878.0,25.38,25.81,25.34,25.66,532878.0
2021-11-18 09:30:00,26.15,26.35,25.51,26.13,368424.0,26.15,26.35,25.51,26.13,368424.0
2021-11-18 10:00:00,26.14,26.58,25.34,25.41,314841.0,26.14,26.58,25.34,25.41,314841.0
2021-11-18 10:30:00,25.42,25.68,25.42,25.6,98611.0,25.42,25.68,25.42,25.6,98611.0
2021-11-18 11:00:00,25.62,25.76,25.52,25.69,66006.0,25.62,25.76,25.52,25.69,66006.0
2021-11-18 11:30:00,25.69,25.93,25.68,25.88,101607.0,25.69,25.93,25.68,25.88,101607.0
2021-11-18 12:00:00,25.88,26.18,25.85,26.17,104707.0,25.88,26.18,25.85,26.17,104707.0
2021-11-18 12:30:00,26.17,26.19,26.09,26.17,56869.0,26.17,26.19,26.09,26.17,56869.0
2021-11-18 13:00:00,26.16,26.32,26.14,26.22,58850.0,26.16,26.32,26.14,26.22,58850.0
2021-11-18 13:30:00,26.23,26.23,26.06,26.15,41069.0,26.23,26.23,26.06,26.15,41069.0
2021-11-18 14:00:00,26.14,26.29,26.1,26.29,70544.0,26.14,26.29,26.1,26.29,70544.0
2021-11-18 14:30:00,26.29,26.68,26.27,26.64,146706.0,26.29,26.68,26.27,26.64,146706.0
2021-11-18 15:00:00,26.62,26.94,26.58,26.9,199070.0,26.62,26.94,26.58,26.9,199070.0
2021-11-18 15:30:00,26.91,27.2,26.82,26.92,435635.0,26.91,27.2,26.82,26.92,435635.0
2021-11-19 09:30:00,26.9,27.37,26.75,27.21,202623.0,26.9,27.37,26.75,27.21,202623.0
2021-11-19 10:00:00,27.19,27.41,27.08,27.29,79002.0,27.19,27.41,27.08,27.29,79002.0
2021-11-19 10:30:00,27.29,27.38,27.2,27.21,54391.0,27.29,27.38,27.2,27.21,54391.0
2021-11-19 11:00:00,27.18,27.24,27.15,27.2,39852.0,27.18,27.24,27.15,27.2,39852.0
2021-11-19 11:30:00,27.2,27.42,27.19,27.41,33046.0,27.2,27.42,27.19,27.41,33046.0
2021-11-19 12:00:00,27.4,27.4,27.15,27.21,30849.0,27.4,27.4,27.15,27.21,30849.0
2021-11-19 12:30:00,27.21,27.26,27.14,27.17,32908.0,27.21,27.26,27.14,27.17,32908.0
2021-11-19 13:00:00,27.16,27.23,27.15,27.15,56210.0,27.16,27.23,27.15,27.15,56210.0
2021-11-19 13:30:00,27.14,27.2,27.08,27.2,54534.0,27.14,27.2,27.08,27.2,54534.0
2021-11-19 14:00:00,27.19,27.36,27.19,27.35,33638.0,27.19,27.36,27.19,27.35,33638.0
2021-11-19 14:30:00,27.36,27.38,27.2,27.24,67435.0,27.36,27.38,27.2,27.24,67435.0
2021-11-19 15:00:00,27.24,27.39,27.18,27.34,48308.0,27.24,27.39,27.18,27.34,48308.0
2021-11-19 15:30:00,27.34,27.42,27.13,27.23,182257.0,27.34,27.42,27.13,27.23,182257.0
2021-11-22 09:30:00,27.41,27.54,27.06,27.52,211122.0,27.41,27.54,27.06,27.52,211122.0
2021-11-22 10:00:00,27.57,27.73,27.54,27.61,63796.0,27.57,27.73,27.54,27.61,63796.0
2021-11-22 10:30:00,27.62,27.78,27.6,27.74,52349.0,27.62,27.78,27.6,27.74,52349.0
2021-11-22 11:00:00,27.73,27.77,27.3,27.36,78097.0,27.73,27.77,27.3,27.36,78097.0
2021-11-22 11:30:00,27.36,27.45,27.0,27.09,155796.0,27.36,27.45,27.0,27.09,155796.0
2021-11-22 12:00:00,27.09,27.18,26.85,27.0,183458.0,27.09,27.18,26.85,27.0,183458.0
2021-11-22 12:30:00,27.0,27.28,27.0,27.17,67995.0,27.0,27.28,27.0,27.17,67995.0
2021-11-22 13:00:00,27.18,27.2,27.09,27.1,70730.0,27.18,27.2,27.09,27.1,70730.0
2021-11-22 13:30:00,27.1,27.22,27.09,27.11,32070.0,27.1,27.22,27.09,27.11,32070.0
2021-11-22 14:00:00,27.09,27.19,27.07,27.12,57172.0,27.09,27.19,27.07,27.12,57172.0
2021-11-22 14:30:00,27.13,27.15,27.05,27.08,60401.0,27.13,27.15,27.05,27.08,60401.0
2021-11-22 15:00:00,27.08,27.18,26.95,27.02,175434.0,27.08,27.18,26.95,27.02,175434.0
2021-11-22 15:30:00,27.03,27.09,26.83,26.86,234134.0,27.03,27.09,26.83,26.86,234134.0
2021-11-23 09:30:00,26.77,27.03,26.6,26.99,50646.0,26.77,27.03,26.6,26.99,50646.0
2021-11-23 10:00:00,27.03,27.23,26.92,27.07,91175.0,27.03,27.23,26.92,27.07,91175.0
2021-11-23 10:30:00,27.08,27.14,26.55,26.59,116653.0,27.08,27.14,26.55,26.59,116653.0
2021-11-23 11:00:00,26.6,26.65,26.45,26.55,103919.0,26.6,26.65,26.45,26.55,103919.0
2021-11-23 11:30:00,26.56,26.72,26.52,26.52,69472.0,26.56,26.72,26.52,26.52,69472.0
2021-11-23 12:00:00,26.5,26.52,26.22,26.42,134014.0,26.5,26.52,26.22,26.42,134014.0
2021-11-23 12:30:00,26.43,26.49,26.37,26.38,28442.0,26.43,26.49,26.37,26.38,28442.0
2021-11-23 13:00:00,26.38,26.48,26.36,26.42,136488.0,26.38,26.48,26.36,26.42,136488.0
2021-11-23 13:30:00,26.43,26.54,26.36,26.5,67235.0,26.43,26.54,26.36,26.5,67235.0
2021-11-23 14:00:00,26.5,26.63,26.48,26.6,49935.0,26.5,26.63,26.48,26.6,49935.0
2021-11-23 14:30:00,26.61,26.82,26.58,26.78,36984.0,26.61,26.82,26.58,26.78,36984.0
2021-11-23 15:00:00,26.78,26.9,26.74,26.88,64268.0,26.78,26.9,26.74,26.88,64268.0
2021-11-23 15:30:00,26.89,26.96,26.84,26.96,199166.0,26.89,26.96,26.84,26.96,199166.0
2021-11-24 09:30:00,26.83,26.87,26.66,26.86,50313.0,26.83,26.87,26.66,26.86,50313.0
2021-11-24 10:00:00,26.87,27.03,26.82,27.0,35929.0,26.87,27.03,26.82,27.0,35929.0
2021-11-24 10:30:00,27.0,27.03,26.9,26.99,17186.0,27.0,27.03,26.9,26.99,17186.0
2021-11-24 11:00:00,26.98,27.1,26.92,27.09,22521.0,26.98,27.1,26.92,27.09,22521.0
2021-11-24 11:30:00,27.1,27.16,27.03,27.07,11157.0,27.1,27.16,27.03,27.07,11157.0
2021-11-24 12:00:00,27.06,27.15,27.02,27.07,20170.0,27.06,27.15,27.02,27.07,20170.0
2021-11-24 12:30:00,27.07,27.14,27.04,27.11,14923.0,27.07,27.14,27.04,27.11,14923.0
2021-11-24 13:00:00,27.12,27.18,27.1,27.14,17666.0,27.12,27.18,27.1,27.14,17666.0
2021-11-24 13:30:00,27.15,27.18,27.11,27.11,15076.0,27.15,27.18,27.11,27.11,15076.0
2021-11-24 14:00:00,27.12,27.14,27.02,27.06,22454.0,27.12,27.14,27.02,27.06,22454.0
2021-11-24 14:30:00,27.06,27.18,27.06,27.14,18768.0,27.06,27.18,27.06,27.14,18768.0
2021-11-24 15:00:00,27.15,27.25,27.11,27.25,26006.0,27.15,27.25,27.11,27.25,26006.0
2021-11-24 15:30:00,27.25,27.31,27.14,27.3,116718.0,27.25,27.31,27.14,27.3,116718.0
2021-11-26 09:30:00,26.71,26.99,26.56,26.8,138467.0,26.71,26.99,26.56,26.8,138467.0
2021-11-26 10:00:00,26.78,26.86,26.6,26.68,116535.0,26.78,26.86,26.6,26.68,116535.0
2021-11-26 10:30:00,26.7,26.72,26.43,26.59,79239.0,26.7,26.72,26.43,26.59,79239.0
2021-11-26 11:00:00,26.6,26.67,26.48,26.53,110859.0,26.6,26.67,26.48,26.53,110859.0
2021-11-26 11:30:00,26.54,26.6,26.44,26.49,45465.0,26.54,26.6,26.44,26.49,45465.0
2021-11-26 12:00:00,26.47,26.65,26.46,26.61,57673.0,26.47,26.65,26.46,26.61,57673.0
2021-11-26 12:30:00,26.63,26.66,26.52,26.6,102503.0,26.63,26.66,26.52,26.6,102503.0
2021-11-29 09:30:00,26.93,27.99,26.74,27.19,156453.0,26.93,27.99,26.74,27.19,156453.0
2021-11-29 10:00:00,27.2,27.22,26.96,27.06,71781.0,27.2,27.22,26.96,27.06,71781.0
2021-11-29 10:30:00,27.07,27.4,26.9,27.21,73290.0,27.07,27.4,26.9,27.21,73290.0
2021-11-29 11:00:00,27.23,27.57,27.22,27.4,62855.0,27.23,27.57,27.22,27.4,62855.0
2021-11-29 11:30:00,27.4,27.47,27.29,27.36,36092.0,27.4,27.47,27.29,27.36,36092.0
2021-11-29 12:00:00,27.35,27.43,27.34,27.38,26851.0,27.35,27.43,27.34,27.38,26851.0
2021-11-29 12:30:00,27.38,27.5,27.37,27.46,51124.0,27.38,27.5,27.37,27.46,51124.0
2021-11-29 13:00:00,27.46,27.57,27.45,27.54,57010.0,27.46,27.57,27.45,27.54,57010.0
2021-11-29 13:30:00,27.54,27.56,27.33,27.55,43491.0,27.54,27.56,27.33,27.55,43491.0
2021-11-29 14:00:00,27.57,27.67,27.5,27.6,52306.0,27.57,27.67,27.5,27.6,52306.0
2021-11-29 14:30:00,27.61,27.64,27.51,27.61,48079.0,27.61,27.64,27.51,27.61,48079.0
2021-11-29 15:00:00,27.61,27.69,27.45,27.48,71188.0,27.61,27.69,27.45,27.48,71188.0
2021-11-29 15:30:00,27.48,27.53,27.38,27.47,173245.0,27.48,27.53,27.38,27.47,173245.0
2021-11-30 09:30:00,27.35,27.69,27.27,27.66,52719.0,27.35,27.69,27.27,27.66,52719.0
2021-11-30 10:00:00,27.64,27.66,27.38,27.43,38460.0,27.64,27.66,27.38,27.43,38460.0
2021-11-30 10:30:00,27.45,27.45,26.93,26.93,146122.0,27.45,27.45,26.93,26.93,146122.0
2021-11-30 11:00:00,26.93,27.03,26.83,26.87,89243.0,26.93,27.03,26.83,26.87,89243.0
2021-11-30 11:30:00,26.86,26.95,26.8,26.95,56857.0,26.86,26.95,26.8,26.95,56857.0
2021-11-30 12:00:00,26.9,27.03,26.77,27.02,78654.0,26.9,27.03,26.77,27.02,78654.0
2021-11-30 12:30:00,27.02,27.03,26.86,26.87,29924.0,27.02,27.03,26.86,26.87,29924.0
2021-11-30 13:00:00,26.87,26.87,26.77,26.85,26800.0,26.87,26.87,26.77,26.85,26800.0
2021-11-30 13:30:00,26.87,27.06,26.84,27.05,25250.0,26.87,27.06,26.84,27.05,25250.0
2021-11-30 14:00:00,27.05,27.06,26.95,26.97,67930.0,27.05,27.06,26.95,26.97,67930.0
2021-11-30 14:30:00,26.96,26.99,26.82,26.89,38263.0,26.96,26.99,26.82,26.89,38263.0
2021-11-30 15:00:00,26.89,27.0,26.87,26.9,56955.0,26.89,27.0,26.87,26.9,56955.0
2021-11-30 15:30:00,26.89,27.01,26.8,26.91,129128.0,26.89,27.01,26.8,26.91,129128.0
2021-12-01 09:30:00,27.31,27.46,27.03,27.37,92350.0,27.31,27.46,27.03,27.37,92350.0
2021-12-01 10:00:00,27.39,27.68,27.39,27.44,100723.0,27.39,27.68,27.39,27.44,100723.0
2021-12-01 10:30:00,27.44,27.68,27.37,27.63,64307.0,27.44,27.68,27.37,27.63,64307.0
2021-12-01 11:00:00,27.65,27.77,27.55,27.75,53425.0,27.65,27.77,27.55,27.75,53425.0
2021-12-01 11:30:00,27.73,27.77,27.57,27.59,42194.0,27.73,27.77,27.57,27.59,42194.0
2021-12-01 12:00:00,27.62,27.78,27.57,27.7,47778.0,27.62,27.78,27.57,27.7,47778.0
2021-12-01 12:30:00,27.71,27.78,27.56,27.57,47922.0,27.71,27.78,27.56,27.57,47922.0
2021-12-01 13:00:00,27.62,27.66,27.46,27.59,26235.0,27.62,27.66,27.46,27.59,26235.0
2021-12-01 13:30:00,27.59,27.59,27.33,27.57,23412.0,27.59,27.59,27.33,27.57,23412.0
2021-12-01 14:00:00,27.55,27.59,27.34,27.47,26891.0,27.55,27.59,27.34,27.47,26891.0
2021-12-01 14:30:00,27.49,27.66,27.47,27.49,45340.0,27.49,27.66,27.47,27.49,45340.0
2021-12-01 15:00:00,27.52,27.54,27.28,27.35,48044.0,27.52,27.54,27.28,27.35,48044.0
2021-12-01 15:30:00,27.35,27.4,27.22,27.24,185580.0,27.35,27.4,27.22,27.24,185580.0
2021-12-02 09:30:00,27.04,27.4,26.83,27.34,103392.0,27.04,27.4,26.83,27.34,103392.0
2021-12-02 10:00:00,27.34,27.47,27.14,27.36,57574.0,27.34,27.47,27.14,27.36,57574.0
2021-12-02 10:30:00,27.36,27.43,26.94,27.1,45762.0,27.36,27.43,26.94,27.1,45762.0
2021-12-02 11:00:00,27.1,27.31,27.02,27.18,34052.0,27.1,27.31,27.02,27.18,34052.0
2021-12-02 11:30:00,27.19,27.3,27.01,27.28,32036.0,27.19,27.3,27.01,27.28,32036.0
2021-12-02 12:00:00,27.3,27.34,27.23,27.28,57975.0,27.3,27.34,27.23,27.28,57975.0
2021-12-02 12:30:00,27.28,27.3,27.14,27.18,34706.0,27.28,27.3,27.14,27.18,34706.0
2021-12-02 13:00:00,27.17,27.24,27.13,27.19,20171.0,27.17,27.24,27.13,27.19,20171.0
2021-12-02 13:30:00,27.21,27.34,27.16,27.33,18642.0,27.21,27.34,27.16,27.33,18642.0
2021-12-02 14:00:00,27.31,27.41,27.3,27.37,33688.0,27.31,27.41,27.3,27.37,33688.0
2021-12-02 14:30:00,27.39,27.46,27.35,27.41,29978.0,27.39,27.46,27.35,27.41,29978.0
2021-12-02 15:00:00,27.43,27.47,27.31,27.43,44453.0,27.43,27.47,27.31,27.43,44453.0
2021-12-02 15:30:00,27.43,27.55,27.36,27.39,123619.0,27.43,27.55,27.36,27.39,123619.0
2021-12-03 09:30:00,27.62,27.9,27.17,27.24,69951.0,27.62,27.9,27.17,27.24,69951.0
2021-12-03 10:00:00,27.26,27.26,27.05,27.17,96173.0,27.26,27.26,27.05,27.17,96173.0
2021-12-03 10:30:00,27.15,27.18,26.78,26.87,47402.0,27.15,27.18,26.78,26.87,47402.0
2021-12-03 11:00:00,26.89,27.08,26.86,27.05,48903.0,26.89,27.08,26.86,27.05,48903.0
2021-12-03 11:30:00,27.02,27.05,26.79,26.79,46706.0,27.02,27.05,26.79,26.79,46706.0
2021-12-03 12:00:00,26.77,26.77,26.45,26.72,68632.0,26.77,26.77,26.45,26.72,68632.0
2021-12-03 12:30:00,26.74,26.83,26.63,26.81,35709.0,26.74,26.83,26.63,26.81,35709.0
2021-12-03 13:00:00,26.79,26.94,26.76,26.89,21876.0,26.79,26.94,26.76,26.89,21876.0
2021-12-03 13:30:00,26.88,26.9,26.75,26.78,44626.0,26.88,26.9,26.75,26.78,44626.0
2021-12-03 14:00:00,26.76,26.95,26.75,26.91,36321.0,26.76,26.95,26.75,26.91,36321.0
2021-12-03 14:30:00,26.91,26.93,26.83,26.86,40116.0,26.91,26.93,26.83,26.86,40116.0
2021-12-03 15:00:00,26.84,26.97,26.72,26.96,47590.0,26.84,26.97,26.72,26.96,47590.0
2021-12-03 15:30:00,26.96,27.12,26.81,27.11,148322.0,26.96,27.12,26.81,27.11,148322.0
2021-12-06 09:30:00,26.99,27.09,26.24,26.39,140814.0,26.99,27.09,26.24,26.39,140814.0
2021-12-06 10:00:00,26.38,26.49,26.13,26.49,67712.0,26.38,26.49,26.13,26.49,67712.0
2021-12-06 10:30:00,26.46,26.65,26.38,26.6,115318.0,26.46,26.65,26.38,26.6,115318.0
2021-12-06 11:00:00,26.6,26.63,26.42,26.54,26530.0,26.6,26.63,26.42,26.54,26530.0
2021-12-06 11:30:00,26.56,26.71,26.52,26.68,25133.0,26.56,26.71,26.52,26.68,25133.0
2021-12-06 12:00:00,26.66,26.82,26.62,26.72,17949.0,26.66,26.82,26.62,26.72,17949.0
2021-12-06 12:30:00,26.72,26.72,26.62,26.7,18624.0,26.72,26.72,26.62,26.7,18624.0
2021-12-06 13:00:00,26.69,26.94,26.67,26.92,22144.0,26.69,26.94,26.67,26.92,22144.0
2021-12-06 13:30:00,26.92,27.1,26.91,27.07,27368.0,26.92,27.1,26.91,27.07,27368.0
2021-12-06 14:00:00,27.08,27.15,27.01,27.12,37535.0,27.08,27.15,27.01,27.12,37535.0
2021-12-06 14:30:00,27.11,27.13,26.94,27.06,30813.0,27.11,27.13,26.94,27.06,30813.0
2021-12-06 15:00:00,27.06,27.08,26.92,26.96,67551.0,27.06,27.08,26.92,26.96,67551.0
2021-12-06 15:30:00,26.96,27.0,26.84,26.97,223115.0,26.96,27.0,26.84,26.97,223115.0
2021-12-07 09:30:00,27.3,27.79,27.04,27.65,124224.0,27.3,27.79,27.04,27.65,124224.0
2021-12-07 10:00:00,27.73,27.86,27.61,27.84,128689.0,27.73,27.86,27.61,27.84,128689.0
2021-12-07 10:30:00,27.84,28.18,27.8,28.17,96035.0,27.84,28.18,27.8,28.17,96035.0
2021-12-07 11:00:00,28.17,28.25,28.05,28.11,72114.0,28.17,28.25,28.05,28.11,72114.0
2021-12-07 11:30:00,28.14,28.28,28.1,28.16,44320.0,28.14,28.28,28.1,28.16,44320.0
2021-12-07 12:00:00,28.17,28.39,28.16,28.37,71634.0,28.17,28.39,28.16,28.37,71634.0
2021-12-07 12:30:00,28.37,28.43,28.31,28.36,57999.0,28.37,28.43,28.31,28.36,57999.0
2021-12-07 13:00:00,28.37,28.52,28.33,28.37,57774.0,28.37,28.52,28.33,28.37,57774.0
2021-12-07 13:30:00,28.39,28.5,28.38,28.48,48549.0,28.39,28.5,28.38,28.48,48549.0
2021-12-07 14:00:00,28.48,28.51,28.35,28.41,53553.0,28.48,28.51,28.35,28.41,53553.0
2021-12-07 14:30:00,28.4,28.51,28.34,28.5,63722.0,28.4,28.51,28.34,28.5,63722.0
2021-12-07 15:00:00,28.5,28.68,28.46,28.53,86779.0,28.5,28.68,28.46,28.53,86779.0
2021-12-07 15:30:00,28.52,28.66,28.41,28.65,200228.0,28.52,28.66,28.41,28.65,200228.0
2021-12-08 09:30:00,28.66,28.79,28.19,28.55,187450.0,28.66,28.79,28.19,28.55,187450.0
2021-12-08 10:00:00,28.56,28.89,28.52,28.77,92754.0,28.56,28.89,28.52,28.77,92754.0
2021-12-08 10:30:00,28.76,28.84,28.57,28.61,105668.0,28.76,28.84,28.57,28.61,105668.0
2021-12-08 11:00:00,28.61,28.78,28.5,28.71,103129.0,28.61,28.78,28.5,28.71,103129.0
2021-12-08 11:30:00,28.71,28.74,28.59,28.62,73224.0,28.71,28.74,28.59,28.62,73224.0
2021-12-08 12:00:00,28.62,28.67,28.54,28.61,64110.0,28.62,28.67,28.54,28.61,64110.0
2021-12-08 12:30:00,28.62,28.83,28.62,28.79,50331.0,28.62,28.83,28.62,28.79,50331.0
2021-12-08 13:00:00,28.79,28.97,28.77,28.92,34882.0,28.79,28.97,28.77,28.92,34882.0
2021-12-08 13:30:00,28.91,28.99,28.85,28.96,34971.0,28.91,28.99,28.85,28.96,34971.0
2021-12-08 14:00:00,28.97,29.05,28.9,29.04,81223.0,28.97,29.05,28.9,29.04,81223.0
2021-12-08 14:30:00,29.04,29.14,29.0,29.1,46893.0,29.04,29.14,29.0,29.1,46893.0
2021-12-08 15:00:00,29.09,29.2,29.02,29.19,84666.0,29.09,29.2,29.02,29.19,84666.0
2021-12-08 15:30:00,29.2,29.3,29.1,29.27,261743.0,29.2,29.3,29.1,29.27,261743.0
2021-12-09 09:30:00,29.1,29.34,28.94,29.3,83168.0,29.1,29.34,28.94,29.3,83168.0
2021-12-09 10:00:00,29.3,29.3,29.09,29.11,47706.0,29.3,29.3,29.09,29.11,47706.0
2021-12-09 10:30:00,29.07,29.18,29.01,29.15,51600.0,29.07,29.18,29.01,29.15,51600.0
2021-12-09 11:00:00,29.14,29.21,29.04,29.05,26907.0,29.14,29.21,29.04,29.05,26907.0
2021-12-09 11:30:00,29.05,29.29,29.02,29.28,31441.0,29.05,29.29,29.02,29.28,31441.0
2021-12-09 12:00:00,29.28,29.41,29.26,29.36,37648.0,29.28,29.41,29.26,29.36,37648.0
2021-12-09 12:30:00,29.36,29.41,29.34,29.35,25469.0,29.36,29.41,29.34,29.35,25469.0
2021-12-09 13:00:00,29.36,29.51,29.34,29.43,67142.0,29.36,29.51,29.34,29.43,67142.0
2021-12-09 13:30:00,29.42,29.46,29.3,29.4,47402.0,29.42,29.46,29.3,29.4,47402.0
2021-12-09 14:00:00,29.4,29.43,29.24,29.25,117386.0,29.4,29.43,29.24,29.25,117386.0
2021-12-09 14:30:00,29.23,29.23,29.07,29.09,35018.0,29.23,29.23,29.07,29.09,35018.0
2021-12-09 15:00:00,29.08,29.13,28.9,29.1,101753.0,29.08,29.13,28.9,29.1,101753.0
2021-12-09 15:30:00,29.11,29.15,28.83,28.97,303809.0,29.11,29.15,28.83,28.97,303809.0
2021-12-10 09:30:00,29.21,29.31,28.7,28.7,80130.0,29.21,29.31,28.7,28.7,80130.0
2021-12-10 10:00:00,28.7,29.02,28.68,28.94,33596.0,28.7,29.02,28.68,28.94,33596.0
2021-12-10 10:30:00,28.91,28.94,28.56,28.6,35483.0,28.91,28.94,28.56,28.6,35483.0
2021-12-10 11:00:00,28.6,28.6,28.4,28.49,41127.0,28.6,28.6,28.4,28.49,41127.0
2021-12-10 11:30:00,28.49,28.68,28.41,28.65,55664.0,28.49,28.68,28.41,28.65,55664.0
2021-12-10 12:00:00,28.66,28.75,28.59,28.72,19436.0,28.66,28.75,28.59,28.72,19436.0
2021-12-10 12:30:00,28.71,28.72,28.57,28.62,25650.0,28.71,28.72,28.57,28.62,25650.0
2021-12-10 13:00:00,28.61,28.63,28.51,28.54,20639.0,28.61,28.63,28.51,28.54,20639.0
2021-12-10 13:30:00,28.52,28.58,28.49,28.55,15202.0,28.52,28.58,28.49,28.55,15202.0
2021-12-10 14:00:00,28.56,28.6,28.49,28.57,23441.0,28.56,28.6,28.49,28.57,23441.0
2021-12-10 14:30:00,28.59,28.66,28.55,28.56,24153.0,28.59,28.66,28.55,28.56,24153.0
2021-12-10 15:00:00,28.55,28.68,28.49,28.61,51543.0,28.55,28.68,28.49,28.61,51543.0
2021-12-10 15:30:00,28.62,28.88,28.6,28.85,91281.0,28.62,28.88,28.6,28.85,91281.0
2021-12-13 09:30:00,28.91,29.0,28.57,28.7,24128.0,28.91,29.0,28.57,28.7,24128.0
2021-12-13 10:00:00,28.61,28.63,28.37,28.45,23683.0,28.61,28.63,28.37,28.45,23683.0
2021-12-13 10:30:00,28.46,28.58,28.44,28.54,13929.0,28.46,28.58,28.44,28.54,13929.0
2021-12-13 11:00:00,28.55,28.55,28.4,28.44,7596.0,28.55,28.55,28.4,28.44,7596.0
2021-12-13 11:30:00,28.43,28.44,28.22,28.28,18530.0,28.43,28.44,28.22,28.28,18530.0
2021-12-13 12:00:00,28.3,28.51,28.28,28.5,10286.0,28.3,28.51,28.28,28.5,10286.0
2021-12-13 12:30:00,28.48,28.49,28.22,28.25,17594.0,28.48,28.49,28.22,28.25,17594.0
2021-12-13 13:00:00,28.25,28.32,28.24,28.32,15783.0,28.25,28.32,28.24,28.32,15783.0
2021-12-13 13:30:00,28.3,28.36,28.28,28.33,9985.0,28.3,28.36,28.28,28.33,9985.0
2021-12-13 14:00:00,28.33,28.4,28.16,28.16,36615.0,28.33,28.4,28.16,28.16,36615.0
2021-12-13 14:30:00,28.18,28.24,28.15,28.23,13545.0,28.18,28.24,28.15,28.23,13545.0
2021-12-13 15:00:00,28.24,28.38,28.2,28.32,27758.0,28.24,28.38,28.2,28.32,27758.0
2021-12-13 15:30:00,28.32,28.4,28.1,28.12,105278.0,28.32,28.4,28.1,28.12,105278.0
2021-12-14 09:30:00,27.68,28.1,27.3,28.02,122069.0,27.68,28.1,27.3,28.02,122069.0
2021-12-14 10:00:00,28.02,28.24,27.98,28.2,45247.0,28.02,28.24,27.98,28.2,45247.0
2021-12-14 10:30:00,28.21,28.23,27.83,27.84,19744.0,28.21,28.23,27.83,27.84,19744.0
2021-12-14 11:00:00,27.86,27.94,27.82,27.94,19239.0,27.86,27.94,27.82,27.94,19239.0
2021-12-14 11:30:00,27.94,27.96,27.87,27.88,10963.0,27.94,27.96,27.87,27.88,10963.0
2021-12-14 12:00:00,27.85,27.97,27.84,27.93,21458.0,27.85,27.97,27.84,27.93,21458.0
2021-12-14 12:30:00,27.93,27.94,27.85,27.93,11655.0,27.93,27.94,27.85,27.93,11655.0
2021-12-14 13:00:00,27.92,28.0,27.9,27.98,17227.0,27.92,28.0,27.9,27.98,17227.0
2021-12-14 13:30:00,27.99,28.01,27.94,27.95,16799.0,27.99,28.01,27.94,27.95,16799.0
2021-12-14 14:00:00,27.94,28.11,27.91,28.06,22745.0,27.94,28.11,27.91,28.06,22745.0
2021-12-14 14:30:00,28.06,28.17,28.02,28.17,20369.0,28.06,28.17,28.02,28.17,20369.0
2021-12-14 15:00:00,28.17,28.29,28.16,28.26,33406.0,28.17,28.29,28.16,28.26,33406.0
2021-12-14 15:30:00,28.26,28.27,28.06,28.18,114356.0,28.26,28.27,28.06,28.18,114356.0
2021-12-15 09:30:00,28.26,28.61,27.91,27.91,28105.0,28.26,28.61,27.91,27.91,28105.0
2021-12-15 10:00:00,27.89,28.0,27.81,27.83,25126.0,27.89,28.0,27.81,27.83,25126.0
2021-12-15 10:30:00,27.86,28.1,27.8,27.81,25367.0,27.86,28.1,27.8,27.81,25367.0
2021-12-15 11:00:00,27.8,27.83,27.66,27.69,36169.0,27.8,27.83,27.66,27.69,36169.0
2021-12-15 11:30:00,27.69,27.69,27.6,27.63,15169.0,27.69,27.69,27.6,27.63,15169.0
2021-12-15 12:00:00,27.62,27.7,27.57,27.65,8689.0,27.62,27.7,27.57,27.65,8689.0
2021-12-15 12:30:00,27.65,27.67,27.54,27.57,10532.0,27.65,27.67,27.54,27.57,10532.0
2021-12-15 13:00:00,27.57,27.63,27.57,27.58,13235.0,27.57,27.63,27.57,27.58,13235.0
2021-12-15 13:30:00,27.62,27.68,27.59,27.68,9845.0,27.62,27.68,27.59,27.68,9845.0
2021-12-15 14:00:00,27.68,28.09,27.55,27.86,40872.0,27.68,28.09,27.55,27.86,40872.0
2021-12-15 14:30:00,27.88,28.08,27.87,28.0,14694.0,27.88,28.08,27.87,28.0,14694.0
2021-12-15 15:00:00,28.03,28.59,28.02,28.58,37287.0,28.03,28.59,28.02,28.58,37287.0
2021-12-15 15:30:00,28.57,28.71,28.4,28.7,128979.0,28.57,28.71,28.4,28.7,128979.0
2021-12-16 09:30:00,29.6,29.6,28.2,28.48,42918.0,29.6,29.6,28.2,28.48,42918.0
2021-12-16 10:00:00,28.48,28.64,28.31,28.64,28314.0,28.48,28.64,28.31,28.64,28314.0
2021-12-16 10:30:00,28.66,28.66,28.35,28.36,27075.0,28.66,28.66,28.35,28.36,27075.0
2021-12-16 11:00:00,28.39,28.39,28.14,28.25,28768.0,28.39,28.39,28.14,28.25,28768.0
2021-12-16 11:30:00,28.25,28.27,28.07,28.1,22713.0,28.25,28.27,28.07,28.1,22713.0
2021-12-16 12:00:00,28.12,28.17,27.86,27.91,23776.0,28.12,28.17,27.86,27.91,23776.0
2021-12-16 12:30:00,27.94,28.02,27.89,27.9,19102.0,27.94,28.02,27.89,27.9,19102.0
2021-12-16 13:00:00,27.9,27.93,27.75,27.86,59745.0,27.9,27.93,27.75,27.86,59745.0
2021-12-16 13:30:00,27.85,27.9,27.76,27.85,66145.0,27.85,27.9,27.76,27.85,66145.0
2021-12-16 14:00:00,27.84,27.85,27.35,27.36,43280.0,27.84,27.85,27.35,27.36,43280.0
2021-12-16 14:30:00,27.36,27.44,27.18,27.34,67245.0,27.36,27.44,27.18,27.34,67245.0
2021-12-16 15:00:00,27.32,27.54,27.24,27.52,58545.0,27.32,27.54,27.24,27.52,58545.0
2021-12-16 15:30:00,27.54,27.65,27.47,27.5,105658.0,27.54,27.65,27.47,27.5,105658.0
2021-12-17 09:30:00,27.35,27.79,27.3,27.69,121996.0,27.35,27.79,27.3,27.69,121996.0
2021-12-17 10:00:00,27.67,27.77,27.55,27.76,15593.0,27.67,27.77,27.55,27.76,15593.0
2021-12-17 10:30:00,27.79,28.16,27.76,28.08,30221.0,27.79,28.16,27.76,28.08,30221.0
2021-12-17 11:00:00,28.07,28.11,27.86,27.87,17823.0,28.07,28.11,27.86,27.87,17823.0
2021-12-17 11:30:00,27.85,27.85,27.54,27.64,14288.0,27.85,27.85,27.54,27.64,14288.0
2021-12-17 12:00:00,27.66,27.7,27.53,27.64,17550.0,27.66,27.7,27.53,27.64,17550.0
2021-12-17 12:30:00,27.62,27.68,27.51,27.6,12870.0,27.62,27.68,27.51,27.6,12870.0
2021-12-17 13:00:00,27.57,27.66,27.51,27.66,18205.0,27.57,27.66,27.51,27.66,18205.0
2021-12-17 13:30:00,27.66,27.72,27.63,27.72,12221.0,27.66,27.72,27.63,27.72,12221.0
2021-12-17 14:00:00,27.71,27.71,27.52,27.56,25762.0,27.71,27.71,27.52,27.56,25762.0
2021-12-17 14:30:00,27.59,27.69,27.57,27.62,13161.0,27.59,27.69,27.57,27.62,13161.0
2021-12-17 15:00:00,27.63,27.67,27.49,27.49,19385.0,27.63,27.67,27.49,27.49,19385.0
2021-12-17 15:30:00,27.51,27.71,27.34,27.39,174096.0,27.51,27.71,27.34,27.39,174096.0
2021-12-20 09:30:00,27.08,27.26,26.75,27.12,80470.0,27.08,27.26,26.75,27.12,80470.0
2021-12-20 10:00:00,27.12,27.38,27.08,27.2,41307.0,27.12,27.38,27.08,27.2,41307.0
2021-12-20 10:30:00,27.2,27.43,27.08,27.1,47190.0,27.2,27.43,27.08,27.1,47190.0
2021-12-20 11:00:00,27.1,27.21,27.06,27.12,34529.0,27.1,27.21,27.06,27.12,34529.0
2021-12-20 11:30:00,27.12,27.26,27.09,27.24,34277.0,27.12,27.26,27.09,27.24,34277.0
2021-12-20 12:00:00,27.24,27.26,27.09,27.1,27315.0,27.24,27.26,27.09,27.1,27315.0
2021-12-20 12:30:00,27.11,27.11,26.92,26.96,30430.0,27.11,27.11,26.92,26.96,30430.0
2021-12-20 13:00:00,26.96,27.06,26.94,27.04,21382.0,26.96,27.06,26.94,27.04,21382.0
2021-12-20 13:30:00,27.04,27.16,27.0,27.11,25244.0,27.04,27.16,27.0,27.11,25244.0
2021-12-20 14:00:00,27.12,27.16,27.04,27.04,24102.0,27.12,27.16,27.04,27.04,24102.0
2021-12-20 14:30:00,27.05,27.23,26.99,27.16,32164.0,27.05,27.23,26.99,27.16,32164.0
2021-12-20 15:00:00,27.17,27.41,27.17,27.4,35364.0,27.17,27.41,27.17,27.4,35364.0
2021-12-20 15:30:00,27.38,27.39,27.25,27.29,107617.0,27.38,27.39,27.25,27.29,107617.0
2021-12-21 09:30:00,27.7,28.04,27.6,27.85,64414.0,27.7,28.04,27.6,27.85,64414.0
2021-12-21 10:00:00,27.87,27.95,27.73,27.81,31211.0,27.87,27.95,27.73,27.81,31211.0
2021-12-21 10:30:00,27.83,27.86,27.72,27.8,15177.0,27.83,27.86,27.72,27.8,15177.0
2021-12-21 11:00:00,27.79,27.9,27.75,27.87,24260.0,27.79,27.9,27.75,27.87,24260.0
2021-12-21 11:30:00,27.89,27.98,27.76,27.79,13149.0,27.89,27.98,27.76,27.79,13149.0
2021-12-21 12:00:00,27.78,27.95,27.77,27.94,15320.0,27.78,27.95,27.77,27.94,15320.0
2021-12-21 12:30:00,27.94,27.98,27.88,27.98,14794.0,27.94,27.98,27.88,27.98,14794.0
2021-12-21 13:00:00,27.96,28.04,27.96,27.98,18272.0,27.96,28.04,27.96,27.98,18272.0
2021-12-21 13:30:00,28.0,28.1,27.99,28.07,35253.0,28.0,28.1,27.99,28.07,35253.0
2021-12-21 14:00:00,28.09,28.19,28.07,28.09,64436.0,28.09,28.19,28.07,28.09,64436.0
2021-12-21 14:30:00,28.08,28.15,28.03,28.14,36557.0,28.08,28.15,28.03,28.14,36557.0
2021-12-21 15:00:00,28.13,28.22,28.09,28.21,49498.0,28.13,28.22,28.09,28.21,49498.0
2021-12-21 15:30:00,28.21,28.33,28.16,28.31,125714.0,28.21,28.33,28.16,28.31,125714.0
2021-12-22 09:30:00,28.23,28.77,27.64,28.52,68334.0,28.23,28.77,27.64,28.52,68334.0
2021-12-22 10:00:00,28.55,28.79,28.53,28.66,58235.0,28.55,28.79,28.53,28.66,58235.0
2021-12-22 10:30:00,28.65,28.8,28.58,28.79,48125.0,28.65,28.8,28.58,28.79,48125.0
2021-12-22 11:00:00,28.77,28.91,28.68,28.74,51210.0,28.77,28.91,28.68,28.74,51210.0
2021-12-22 11:30:00,28.74,28.92,28.71,28.91,48556.0,28.74,28.92,28.71,28.91,48556.0
2021-12-22 12:00:00,28.89,28.98,28.81,28.93,34618.0,28.89,28.98,28.81,28.93,34618.0
2021-12-22 12:30:00,28.93,29.09,28.92,29.06,45908.0,28.93,29.09,28.92,29.06,45908.0
2021-12-22 13:00:00,29.06,29.11,28.88,28.89,43376.0,29.06,29.11,28.88,28.89,43376.0
2021-12-22 13:30:00,28.88,28.97,28.84,28.93,34321.0,28.88,28.97,28.84,28.93,34321.0
2021-12-22 14:00:00,28.94,28.95,28.83,28.85,36015.0,28.94,28.95,28.83,28.85,36015.0
2021-12-22 14:30:00,28.84,29.01,28.84,29.01,45913.0,28.84,29.01,28.84,29.01,45913.0
2021-12-22 15:00:00,29.02,29.09,28.97,29.06,41378.0,29.02,29.09,28.97,29.06,41378.0
2021-12-22 15:30:00,29.07,29.11,28.94,29.08,161535.0,29.07,29.11,28.94,29.08,161535.0
2021-12-23 09:30:00,29.1,29.21,28.98,29.14,32805.0,29.1,29.21,28.98,29.14,32805.0
2021-12-23 10:00:00,29.14,29.18,28.97,28.97,28311.0,29.14,29.18,28.97,28.97,28311.0
2021-12-23 10:30:00,28.99,29.1,28.94,29.07,24168.0,28.99,29.1,28.94,29.07,24168.0
2021-12-23 11:00:00,29.09,29.1,28.97,29.09,14996.0,29.09,29.1,28.97,29.09,14996.0
2021-12-23 11:30:00,29.12,29.14,29.06,29.06,19730.0,29.12,29.14,29.06,29.06,19730.0
2021-12-23 12:00:00,29.06,29.06,28.94,28.94,17044.0,29.06,29.06,28.94,28.94,17044.0
2021-12-23 12:30:00,28.95,28.96,28.87,28.96,11751.0,28.95,28.96,28.87,28.96,11751.0
2021-12-23 13:00:00,28.96,29.01,28.92,28.98,7338.0,28.96,29.01,28.92,28.98,7338.0
2021-12-23 13:30:00,28.99,29.07,28.97,29.07,10183.0,28.99,29.07,28.97,29.07,10183.0
2021-12-23 14:00:00,29.06,29.07,28.99,29.04,11270.0,29.06,29.07,28.99,29.04,11270.0
2021-12-23 14:30:00,29.04,29.07,29.0,29.03,11834.0,29.04,29.07,29.0,29.03,11834.0
2021-12-23 15:00:00,29.02,29.05,28.97,28.99,12188.0,29.02,29.05,28.97,28.99,12188.0
2021-12-23 15:30:00,28.99,29.04,28.91,28.96,71892.0,28.99,29.04,28.91,28.96,71892.0
2021-12-27 09:30:00,29.18,29.28,29.1,29.25,29423.0,29.18,29.28,29.1,29.25,29423.0
2021-12-27 10:00:00,29.24,29.35,29.22,29.32,32853.0,29.24,29.35,29.22,29.32,32853.0
2021-12-27 10:30:00,29.33,29.54,29.33,29.51,55883.0,29.33,29.54,29.33,29.51,55883.0
2021-12-27 11:00:00,29.49,29.51,29.37,29.39,41231.0,29.49,29.51,29.37,29.39,41231.0
2021-12-27 11:30:00,29.39,29.39,29.31,29.36,37207.0,29.39,29.39,29.31,29.36,37207.0
2021-12-27 12:00:00,29.37,29.52,29.36,29.49,32285.0,29.37,29.52,29.36,29.49,32285.0
2021-12-27 12:30:00,29.5,29.53,29.42,29.5,19180.0,29.5,29.53,29.42,29.5,19180.0
2021-12-27 13:00:00,29.52,29.55,29.48,29.51,27794.0,29.52,29.55,29.48,29.51,27794.0
2021-12-27 13:30:00,29.51,29.64,29.5,29.57,32146.0,29.51,29.64,29.5,29.57,32146.0
2021-12-27 14:00:00,29.57,29.69,29.56,29.65,31636.0,29.57,29.69,29.56,29.65,31636.0
2021-12-27 14:30:00,29.65,29.72,29.57,29.57,37321.0,29.65,29.72,29.57,29.57,37321.0
2021-12-27 15:00:00,29.58,29.6,29.52,29.58,39446.0,29.58,29.6,29.52,29.58,39446.0
2021-12-27 15:30:00,29.57,29.71,29.54,29.69,89517.0,29.57,29.71,29.54,29.69,89517.0
2021-12-28 09:30:00,29.83,29.89,29.51,29.73,30842.0,29.83,29.89,29.51,29.73,30842.0
2021-12-28 10:00:00,29.67,29.76,29.41,29.46,19527.0,29.67,29.76,29.41,29.46,19527.0
2021-12-28 10:30:00,29.48,29.56,29.44,29.51,7584.0,29.48,29.56,29.44,29.51,7584.0
2021-12-28 11:00:00,29.51,29.51,29.26,29.29,17276.0,29.51,29.51,29.26,29.29,17276.0
2021-12-28 11:30:00,29.29,29.43,29.25,29.38,8284.0,29.29,29.43,29.25,29.38,8284.0
2021-12-28 12:00:00,29.36,29.39,29.28,29.28,5389.0,29.36,29.39,29.28,29.28,5389.0
2021-12-28 12:30:00,29.24,29.3,29.19,29.29,5180.0,29.24,29.3,29.19,29.29,5180.0
2021-12-28 13:00:00,29.28,29.32,29.24,29.27,5037.0,29.28,29.32,29.24,29.27,5037.0
2021-12-28 13:30:00,29.27,29.3,29.22,29.29,8323.0,29.27,29.3,29.22,29.29,8323.0
2021-12-28 14:00:00,29.26,29.38,29.21,29.38,8519.0,29.26,29.38,29.21,29.38,8519.0
2021-12-28 14:30:00,29.38,29.43,29.34,29.36,12550.0,29.38,29.43,29.34,29.36,12550.0
2021-12-28 15:00:00,29.38,29.43,29.34,29.42,24749.0,29.38,29.43,29.34,29.42,24749.0
2021-12-28 15:30:00,29.43,29.5,29.22,29.27,67366.0,29.43,29.5,29.22,29.27,67366.0
2021-12-29 09:30:00,29.27,29.54,29.27,29.54,10028.0,29.27,29.54,29.27,29.54,10028.0
2021-12-29 10:00:00,29.49,29.75,29.35,29.44,28809.0,29.49,29.75,29.35,29.44,28809.0
2021-12-29 10:30:00,29.42,29.47,29.36,29.47,9683.0,29.42,29.47,29.36,29.47,9683.0
2021-12-29 11:00:00,29.45,29.54,29.44,29.44,7006.0,29.45,29.54,29.44,29.44,7006.0
2021-12-29 11:30:00,29.44,29.51,29.42,29.43,5137.0,29.44,29.51,29.42,29.43,5137.0
2021-12-29 12:00:00,29.44,29.44,29.33,29.35,4807.0,29.44,29.44,29.33,29.35,4807.0
2021-12-29 12:30:00,29.36,29.53,29.34,29.53,11814.0,29.36,29.53,29.34,29.53,11814.0
2021-12-29 13:00:00,29.53,29.54,29.46,29.53,9880.0,29.53,29.54,29.46,29.53,9880.0
2021-12-29 13:30:00,29.54,29.54,29.44,29.46,8157.0,29.54,29.54,29.44,29.46,8157.0
2021-12-29 14:00:00,29.46,29.49,29.4,29.44,15843.0,29.46,29.49,29.4,29.44,15843.0
2021-12-29 14:30:00,29.43,29.49,29.42,29.46,12804.0,29.43,29.49,29.42,29.46,12804.0
2021-12-29 15:00:00,29.46,29.46,29.38,29.38,13612.0,29.46,29.46,29.38,29.38,13612.0
2021-12-29 15:30:00,29.37,29.5,29.37,29.46,51758.0,29.37,29.5,29.37,29.46,51758.0
2021-12-30 09:30:00,29.56,29.63,29.36,29.52,22725.0,29.56,29.63,29.36,29.52,22725.0
2021-12-30 10:00:00,29.52,29.61,29.47,29.53,13782.0,29.52,29.61,29.47,29.53,13782.0
2021-12-30 10:30:00,29.54,29.62,29.49,29.49,6611.0,29.54,29.62,29.49,29.49,6611.0
2021-12-30 11:00:00,29.5,29.52,29.42,29.45,6913.0,29.5,29.52,29.42,29.45,6913.0
2021-12-30 11:30:00,29.44,29.51,29.42,29.5,9595.0,29.44,29.51,29.42,29.5,9595.0
2021-12-30 12:00:00,29.49,29.51,29.36,29.38,20957.0,29.49,29.51,29.36,29.38,20957.0
2021-12-30 12:30:00,29.38,29.42,29.37,29.41,6431.0,29.38,29.42,29.37,29.41,6431.0
2021-12-30 13:00:00,29.4,29.42,29.33,29.36,10385.0,29.4,29.42,29.33,29.36,10385.0
2021-12-30 13:30:00,29.36,29.44,29.35,29.41,7056.0,29.36,29.44,29.35,29.41,7056.0
2021-12-30 14:00:00,29.42,29.44,29.28,29.44,17729.0,29.42,29.44,29.28,29.44,17729.0
2021-12-30 14:30:00,29.41,29.45,29.36,29.38,12584.0,29.41,29.45,29.36,29.38,12584.0
2021-12-30 15:00:00,29.38,29.38,29.24,29.26,13846.0,29.38,29.38,29.24,29.26,13846.0
2021-12-30 15:30:00,29.27,29.28,29.01,29.04,55592.0,29.27,29.28,29.01,29.04,55592.0
2021-12-31 09:30:00,29.14,29.42,29.14,29.34,27517.0,29.14,29.42,29.14,29.34,27517.0
2021-12-31 10:00:00,29.33,29.39,29.24,29.36,6010.0,29.33,29.39,29.24,29.36,6010.0
2021-12-31 10:30:00,29.28,29.28,29.17,29.22,5412.0,29.28,29.28,29.17,29.22,5412.0
2021-12-31 11:00:00,29.24,29.31,29.22,29.31,5057.0,29.24,29.31,29.22,29.31,5057.0
2021-12-31 11:30:00,29.3,29.38,29.25,29.25,6801.0,29.3,29.38,29.25,29.25,6801.0
2021-12-31 12:00:00,29.25,29.34,29.22,29.32,14342.0,29.25,29.34,29.22,29.32,14342.0
2021-12-31 12:30:00,29.34,29.42,29.32,29.41,10960.0,29.34,29.42,29.32,29.41,10960.0
2021-12-31 13:00:00,29.42,29.45,29.4,29.41,7400.0,29.42,29.45,29.4,29.41,7400.0
2021-12-31 13:30:00,29.41,29.42,29.32,29.36,13195.0,29.41,29.42,29.32,29.36,13195.0
2021-12-31 14:00:00,29.38,29.44,29.34,29.37,14646.0,29.38,29.44,29.34,29.37,14646.0
2021-12-31 14:30:00,29.39,29.43,29.38,29.39,13439.0,29.39,29.43,29.38,29.39,13439.0
2021-12-31 15:00:00,29.41,29.52,29.41,29.49,16695.0,29.41,29.52,29.41,29.49,16695.0
2021-12-31 15:30:00,29.48,29.55,29.37,29.39,49870.0,29.48,29.55,29.37,29.39,49870.0
2022-01-03 09:30:00,29.41,29.8,29.27,29.31,35258.0,29.41,29.8,29.27,29.31,35258.0
2022-01-03 10:00:00,29.36,29.62,29.35,29.47,16864.0,29.36,29.62,29.35,29.47,16864.0
2022-01-03 10:30:00,29.46,29.47,29.26,29.34,49295.0,29.46,29.47,29.26,29.34,49295.0
2022-01-03 11:00:00,29.38,29.38,29.26,29.36,41640.0,29.38,29.38,29.26,29.36,41640.0
2022-01-03 11:30:00,29.35,29.35,29.21,29.24,15164.0,29.35,29.35,29.21,29.24,15164.0
2022-01-03 12:00:00,29.23,29.32,29.21,29.31,12962.0,29.23,29.32,29.21,29.31,12962.0
2022-01-03 12:30:00,29.31,29.31,29.2,29.2,11080.0,29.31,29.31,29.2,29.2,11080.0
2022-01-03 13:00:00,29.19,29.2,29.12,29.15,14025.0,29.19,29.2,29.12,29.15,14025.0
2022-01-03 13:30:00,29.13,29.19,29.09,29.17,13768.0,29.13,29.19,29.09,29.17,13768.0
2022-01-03 14:00:00,29.16,29.24,29.15,29.24,13040.0,29.16,29.24,29.15,29.24,13040.0
2022-01-03 14:30:00,29.25,29.3,29.19,29.19,11268.0,29.25,29.3,29.19,29.19,11268.0
2022-01-03 15:00:00,29.19,29.33,29.18,29.3,17897.0,29.19,29.33,29.18,29.3,17897.0
2022-01-03 15:30:00,29.31,29.37,29.2,29.31,99003.0,29.31,29.37,29.2,29.31,99003.0
2022-01-04 09:30:00,29.51,29.56,29.24,29.44,30395.0,29.51,29.56,29.24,29.44,30395.0
2022-01-04 10:00:00,29.45,29.45,29.09,29.17,15344.0,29.45,29.45,29.09,29.17,15344.0
2022-01-04 10:30:00,29.11,29.12,28.66,28.68,46421.0,29.11,29.12,28.66,28.68,46421.0
2022-01-04 11:00:00,28.65,28.65,28.44,28.51,35116.0,28.65,28.65,28.44,28.51,35116.0
2022-01-04 11:30:00,28.54,28.85,28.53,28.83,16244.0,28.54,28.85,28.53,28.83,16244.0
2022-01-04 12:00:00,28.84,28.9,28.71,28.82,12272.0,28.84,28.9,28.71,28.82,12272.0
2022-01-04 12:30:00,28.79,28.84,28.76,28.76,14364.0,28.79,28.84,28.76,28.76,14364.0
2022-01-04 13:00:00,28.76,28.86,28.75,28.8,13504.0,28.76,28.86,28.75,28.8,13504.0
2022-01-04 13:30:00,28.79,28.81,28.65,28.66,16695.0,28.79,28.81,28.65,28.66,16695.0
2022-01-04 14:00:00,28.66,28.77,28.66,28.72,17733.0,28.66,28.77,28.66,28.72,17733.0
2022-01-04 14:30:00,28.73,28.84,28.69,28.8,19950.0,28.73,28.84,28.69,28.8,19950.0
2022-01-04 15:00:00,28.81,29.03,28.81,29.01,25473.0,28.81,29.03,28.81,29.01,25473.0
2022-01-04 15:30:00,28.99,29.03,28.9,28.97,75072.0,28.99,29.03,28.9,28.97,75072.0
2022-01-05 09:30:00,28.88,28.99,28.74,28.93,17766.0,28.88,28.99,28.74,28.93,17766.0
2022-01-05 10:00:00,28.89,29.02,28.85,28.96,30780.0,28.89,29.02,28.85,28.96,30780.0
2022-01-05 10:30:00,28.88,28.88,28.67,28.74,11691.0,28.88,28.88,28.67,28.74,11691.0
2022-01-05 11:00:00,28.77,28.77,28.56,28.61,22713.0,28.77,28.77,28.56,28.61,22713.0
2022-01-05 11:30:00,28.62,28.72,28.57,28.62,34994.0,28.62,28.72,28.57,28.62,34994.0
2022-01-05 12:00:00,28.62,28.62,28.45,28.5,14133.0,28.62,28.62,28.45,28.5,14133.0
2022-01-05 12:30:00,28.47,28.49,28.33,28.34,19860.0,28.47,28.49,28.33,28.34,19860.0
2022-01-05 13:00:00,28.34,28.42,28.27,28.42,16966.0,28.34,28.42,28.27,28.42,16966.0
2022-01-05 13:30:00,28.38,28.41,28.31,28.35,13059.0,28.38,28.41,28.31,28.35,13059.0
2022-01-05 14:00:00,28.33,28.4,28.05,28.07,25423.0,28.33,28.4,28.05,28.07,25423.0
2022-01-05 14:30:00,28.07,28.11,27.84,27.88,63087.0,28.07,28.11,27.84,27.88,63087.0
2022-01-05 15:00:00,27.87,27.9,27.62,27.82,65793.0,27.87,27.9,27.62,27.82,65793.0
2022-01-05 15:30:00,27.81,28.09,27.74,27.9,188402.0,27.81,28.09,27.74,27.9,188402.0
2022-01-06 09:30:00,27.89,28.27,27.52,27.78,34783.0,27.89,28.27,27.52,27.78,34783.0
2022-01-06 10:00:00,27.79,27.94,27.63,27.87,26874.0,27.79,27.94,27.63,27.87,26874.0
2022-01-06 10:30:00,27.92,28.04,27.87,27.96,17223.0,27.92,28.04,27.87,27.96,17223.0
2022-01-06 11:00:00,28.01,28.06,27.76,27.83,16494.0,28.01,28.06,27.76,27.83,16494.0
2022-01-06 11:30:00,27.83,28.12,27.72,28.07,16217.0,27.83,28.12,27.72,28.07,16217.0
2022-01-06 12:00:00,28.07,28.11,27.99,28.09,29945.0,28.07,28.11,27.99,28.09,29945.0
2022-01-06 12:30:00,28.09,28.1,28.0,28.07,11233.0,28.09,28.1,28.0,28.07,11233.0
2022-01-06 13:00:00,28.07,28.12,28.06,28.09,12602.0,28.07,28.12,28.06,28.09,12602.0
2022-01-06 13:30:00,28.08,28.14,28.02,28.14,12850.0,28.08,28.14,28.02,28.14,12850.0
2022-01-06 14:00:00,28.14,28.23,28.1,28.17,12443.0,28.14,28.23,28.1,28.17,12443.0
2022-01-06 14:30:00,28.18,28.29,28.15,28.24,11361.0,28.18,28.29,28.15,28.24,11361.0
2022-01-06 15:00:00,28.26,28.3,28.13,28.26,20075.0,28.26,28.3,28.13,28.26,20075.0
2022-01-06 15:30:00,28.25,28.3,28.01,28.14,118739.0,28.25,28.3,28.01,28.14,118739.0
2022-01-07 09:30:00,28.13,28.28,28.05,28.16,19304.0,28.13,28.28,28.05,28.16,19304.0
2022-01-07 10:00:00,28.12,28.17,27.69,27.75,18384.0,28.12,28.17,27.69,27.75,18384.0
2022-01-07 10:30:00,27.76,27.85,27.41,27.49,47894.0,27.76,27.85,27.41,27.49,47894.0
2022-01-07 11:00:00,27.55,27.63,27.35,27.61,25515.0,27.55,27.63,27.35,27.61,25515.0
2022-01-07 11:30:00,27.6,27.88,27.59,27.8,45714.0,27.6,27.88,27.59,27.8,45714.0
2022-01-07 12:00:00,27.8,27.86,27.73,27.78,28622.0,27.8,27.86,27.73,27.78,28622.0
2022-01-07 12:30:00,27.75,27.79,27.51,27.59,70290.0,27.75,27.79,27.51,27.59,70290.0
2022-01-07 13:00:00,27.55,27.58,27.45,27.45,8626.0,27.55,27.58,27.45,27.45,8626.0
2022-01-07 13:30:00,27.46,27.56,27.46,27.55,15268.0,27.46,27.56,27.46,27.55,15268.0
2022-01-07 14:00:00,27.58,27.6,27.43,27.47,13719.0,27.58,27.6,27.43,27.47,13719.0
2022-01-07 14:30:00,27.47,27.65,27.46,27.65,18443.0,27.47,27.65,27.46,27.65,18443.0
2022-01-07 15:00:00,27.63,27.68,27.55,27.56,67712.0,27.63,27.68,27.55,27.56,67712.0
2022-01-07 15:30:00,27.56,27.6,27.51,27.54,84491.0,27.56,27.6,27.51,27.54,84491.0
2022-01-10 09:30:00,27.18,27.39,27.03,27.17,34853.0,27.18,27.39,27.03,27.17,34853.0
2022-01-10 10:00:00,27.14,27.27,26.96,26.96,25444.0,27.14,27.27,26.96,26.96,25444.0
2022-01-10 10:30:00,26.98,27.03,26.86,26.92,24003.0,26.98,27.03,26.86,26.92,24003.0
2022-01-10 11:00:00,26.91,26.93,26.77,26.93,23883.0,26.91,26.93,26.77,26.93,23883.0
2022-01-10 11:30:00,26.92,26.92,26.56,26.75,114868.0,26.92,26.92,26.56,26.75,114868.0
2022-01-10 12:00:00,26.74,26.77,26.56,26.57,26682.0,26.74,26.77,26.56,26.57,26682.0
2022-01-10 12:30:00,26.57,26.7,26.5,26.61,18785.0,26.57,26.7,26.5,26.61,18785.0
2022-01-10 13:00:00,26.62,26.73,26.58,26.72,16024.0,26.62,26.73,26.58,26.72,16024.0
2022-01-10 13:30:00,26.73,26.99,26.72,26.94,13523.0,26.73,26.99,26.72,26.94,13523.0
2022-01-10 14:00:00,26.96,27.05,26.96,27.02,24559.0,26.96,27.05,26.96,27.02,24559.0
2022-01-10 14:30:00,27.01,27.09,26.93,26.99,16347.0,27.01,27.09,26.93,26.99,16347.0
2022-01-10 15:00:00,27.01,27.02,26.9,26.98,26338.0,27.01,27.02,26.9,26.98,26338.0
2022-01-10 15:30:00,26.97,27.41,26.93,27.39,137321.0,26.97,27.41,26.93,27.39,137321.0
2022-01-11 09:30:00,27.34,27.43,27.03,27.14,25930.0,27.34,27.43,27.03,27.14,25930.0
2022-01-11 10:00:00,27.15,27.46,27.14,27.46,13973.0,27.15,27.46,27.14,27.46,13973.0
2022-01-11 10:30:00,27.47,27.54,27.24,27.37,46300.0,27.47,27.54,27.24,27.37,46300.0
2022-01-11 11:00:00,27.39,27.8,27.39,27.8,25658.0,27.39,27.8,27.39,27.8,25658.0
2022-01-11 11:30:00,27.78,27.95,27.76,27.85,38974.0,27.78,27.95,27.76,27.85,38974.0
2022-01-11 12:00:00,27.81,27.81,27.46,27.48,22611.0,27.81,27.81,27.46,27.48,22611.0
2022-01-11 12:30:00,27.47,27.5,27.37,27.41,22651.0,27.47,27.5,27.37,27.41,22651.0
2022-01-11 13:00:00,27.39,27.54,27.39,27.5,26975.0,27.39,27.54,27.39,27.5,26975.0
2022-01-11 13:30:00,27.5,27.66,27.49,27.66,12807.0,27.5,27.66,27.49,27.66,12807.0
2022-01-11 14:00:00,27.66,27.72,27.64,27.69,18250.0,27.66,27.72,27.64,27.69,18250.0
2022-01-11 14:30:00,27.7,27.71,27.64,27.64,21370.0,27.7,27.71,27.64,27.64,21370.0
2022-01-11 15:00:00,27.6,27.73,27.6,27.71,19317.0,27.6,27.73,27.6,27.71,19317.0
2022-01-11 15:30:00,27.73,27.78,27.53,27.7,64660.0,27.73,27.78,27.53,27.7,64660.0
2022-01-12 09:30:00,27.96,28.18,27.83,28.05,29918.0,27.96,28.18,27.83,28.05,29918.0
2022-01-12 10:00:00,28.05,28.08,27.95,28.03,15557.0,28.05,28.08,27.95,28.03,15557.0
2022-01-12 10:30:00,28.02,28.02,27.8,27.81,29345.0,28.02,28.02,27.8,27.81,29345.0
2022-01-12 11:00:00,27.8,27.85,27.66,27.73,21480.0,27.8,27.85,27.66,27.73,21480.0
2022-01-12 11:30:00,27.73,28.01,27.72,28.0,16973.0,27.73,28.01,27.72,28.0,16973.0
2022-01-12 12:00:00,28.03,28.08,27.93,27.93,16739.0,28.03,28.08,27.93,27.93,16739.0
2022-01-12 12:30:00,27.94,28.18,27.94,28.13,14246.0,27.94,28.18,27.94,28.13,14246.0
2022-01-12 13:00:00,28.12,28.17,28.09,28.12,15654.0,28.12,28.17,28.09,28.12,15654.0
2022-01-12 13:30:00,28.12,28.19,28.07,28.09,10401.0,28.12,28.19,28.07,28.09,10401.0
2022-01-12 14:00:00,28.07,28.17,28.01,28.15,12226.0,28.07,28.17,28.01,28.15,12226.0
2022-01-12 14:30:00,28.15,28.15,28.05,28.08,16930.0,28.15,28.15,28.05,28.08,16930.0
2022-01-12 15:00:00,28.09,28.12,27.94,28.0,20360.0,28.09,28.12,27.94,28.0,20360.0
2022-01-12 15:30:00,28.0,28.07,27.9,28.01,86499.0,28.0,28.07,27.9,28.01,86499.0
2022-01-13 09:30:00,28.35,28.8,28.35,28.75,59405.0,28.35,28.8,28.35,28.75,59405.0
2022-01-13 10:00:00,28.74,28.74,28.25,28.31,17828.0,28.74,28.74,28.25,28.31,17828.0
2022-01-13 10:30:00,28.38,28.42,28.22,28.29,26754.0,28.38,28.42,28.22,28.29,26754.0
2022-01-13 11:00:00,28.29,28.45,28.28,28.45,24010.0,28.29,28.45,28.28,28.45,24010.0
2022-01-13 11:30:00,28.43,28.57,28.35,28.36,13400.0,28.43,28.57,28.35,28.36,13400.0
2022-01-13 12:00:00,28.35,28.35,27.98,28.02,21497.0,28.35,28.35,27.98,28.02,21497.0
2022-01-13 12:30:00,28.03,28.2,28.02,28.11,26204.0,28.03,28.2,28.02,28.11,26204.0
2022-01-13 13:00:00,28.11,28.24,28.08,28.19,29039.0,28.11,28.24,28.08,28.19,29039.0
2022-01-13 13:30:00,28.19,28.28,28.16,28.22,20625.0,28.19,28.28,28.16,28.22,20625.0
2022-01-13 14:00:00,28.22,28.31,28.11,28.11,19100.0,28.22,28.31,28.11,28.11,19100.0
2022-01-13 14:30:00,28.1,28.22,28.05,28.22,25431.0,28.1,28.22,28.05,28.22,25431.0
2022-01-13 15:00:00,28.22,28.22,27.93,28.09,30752.0,28.22,28.22,27.93,28.09,30752.0
2022-01-13 15:30:00,28.09,28.11,27.8,27.86,82850.0,28.09,28.11,27.8,27.86,82850.0
2022-01-14 09:30:00,27.72,28.08,27.64,28.06,15647.0,27.72,28.08,27.64,28.06,15647.0
2022-01-14 10:00:00,28.04,28.12,27.96,28.03,18240.0,28.04,28.12,27.96,28.03,18240.0
2022-01-14 10:30:00,28.05,28.18,28.02,28.06,21566.0,28.05,28.18,28.02,28.06,21566.0
2022-01-14 11:00:00,28.05,28.15,27.83,27.97,16863.0,28.05,28.15,27.83,27.97,16863.0
2022-01-14 11:30:00,27.95,28.08,27.93,28.07,21486.0,27.95,28.08,27.93,28.07,21486.0
2022-01-14 12:00:00,28.05,28.09,27.92,27.95,9792.0,28.05,28.09,27.92,27.95,9792.0
2022-01-14 12:30:00,27.94,27.96,27.79,27.79,12610.0,27.94,27.96,27.79,27.79,12610.0
2022-01-14 13:00:00,27.81,27.88,27.71,27.75,8524.0,27.81,27.88,27.71,27.75,8524.0
2022-01-14 13:30:00,27.76,27.87,27.67,27.87,10972.0,27.76,27.87,27.67,27.87,10972.0
2022-01-14 14:00:00,27.86,27.89,27.75,27.76,13053.0,27.86,27.89,27.75,27.76,13053.0
2022-01-14 14:30:00,27.77,27.89,27.76,27.83,10135.0,27.77,27.89,27.76,27.83,10135.0
2022-01-14 15:00:00,27.83,27.94,27.82,27.86,27845.0,27.83,27.94,27.82,27.86,27845.0
2022-01-14 15:30:00,27.87,27.98,27.85,27.96,50823.0,27.87,27.98,27.85,27.96,50823.0
2022-01-18 09:30:00,27.57,27.61,27.18,27.24,53422.0,27.57,27.61,27.18,27.24,53422.0
2022-01-18 10:00:00,27.21,27.34,27.18,27.29,19145.0,27.21,27.34,27.18,27.29,19145.0
2022-01-18 10:30:00,27.29,27.29,26.96,27.0,24844.0,27.29,27.29,26.96,27.0,24844.0
2022-01-18 11:00:00,27.0,27.0,26.75,26.77,19879.0,27.0,27.0,26.75,26.77,19879.0
2022-01-18 11:30:00,26.73,27.04,26.7,26.96,19694.0,26.73,27.04,26.7,26.96,19694.0
2022-01-18 12:00:00,26.98,26.98,26.81,26.84,11394.0,26.98,26.98,26.81,26.84,11394.0
2022-01-18 12:30:00,26.84,26.84,26.78,26.8,14317.0,26.84,26.84,26.78,26.8,14317.0
2022-01-18 13:00:00,26.74,26.74,26.56,26.64,20267.0,26.74,26.74,26.56,26.64,20267.0
2022-01-18 13:30:00,26.64,26.66,26.57,26.61,17296.0,26.64,26.66,26.57,26.61,17296.0
2022-01-18 14:00:00,26.64,26.68,26.57,26.62,10438.0,26.64,26.68,26.57,26.62,10438.0
2022-01-18 14:30:00,26.61,26.8,26.61,26.73,16969.0,26.61,26.8,26.61,26.73,16969.0
2022-01-18 15:00:00,26.72,26.74,26.53,26.57,28111.0,26.72,26.74,26.53,26.57,28111.0
2022-01-18 15:30:00,26.59,26.67,26.36,26.46,110944.0,26.59,26.67,26.36,26.46,110944.0
2022-01-19 09:30:00,26.52,26.77,26.46,26.76,12969.0,26.52,26.77,26.46,26.76,12969.0
2022-01-19 10:00:00,26.8,26.8,26.43,26.46,14651.0,26.8,26.8,26.43,26.46,14651.0
2022-01-19 10:30:00,26.47,26.5,26.01,26.14,42397.0,26.47,26.5,26.01,26.14,42397.0
2022-01-19 11:00:00,26.17,26.25,25.61,25.61,57188.0,26.17,26.25,25.61,25.61,57188.0
2022-01-19 11:30:00,25.64,25.77,25.58,25.77,33344.0,25.64,25.77,25.58,25.77,33344.0
2022-01-19 12:00:00,25.78,25.99,25.73,25.98,39843.0,25.78,25.99,25.73,25.98,39843.0
2022-01-19 12:30:00,25.96,26.23,25.95,26.23,30914.0,25.96,26.23,25.95,26.23,30914.0
2022-01-19 13:00:00,26.22,26.26,26.09,26.12,23692.0,26.22,26.26,26.09,26.12,23692.0
2022-01-19 13:30:00,26.12,26.15,26.04,26.08,24790.0,26.12,26.15,26.04,26.08,24790.0
2022-01-19 14:00:00,26.05,26.1,25.96,26.0,26369.0,26.05,26.1,25.96,26.0,26369.0
2022-01-19 14:30:00,26.0,26.14,26.0,26.14,21848.0,26.0,26.14,26.0,26.14,21848.0
2022-01-19 15:00:00,26.14,26.2,26.08,26.1,41511.0,26.14,26.2,26.08,26.1,41511.0
2022-01-19 15:30:00,26.1,26.17,25.88,25.91,111604.0,26.1,26.17,25.88,25.91,111604.0
2022-01-20 09:30:00,25.78,26.16,25.78,25.87,20419.0,25.78,26.16,25.78,25.87,20419.0
2022-01-20 10:00:00,25.88,26.0,25.79,25.96,21895.0,25.88,26.0,25.79,25.96,21895.0
2022-01-20 10:30:00,25.98,26.08,25.98,26.05,12120.0,25.98,26.08,25.98,26.05,12120.0
2022-01-20 11:00:00,26.06,26.1,25.93,25.97,24447.0,26.06,26.1,25.93,25.97,24447.0
2022-01-20 11:30:00,25.97,25.97,25.81,25.91,14295.0,25.97,25.97,25.81,25.91,14295.0
2022-01-20 12:00:00,25.93,25.96,25.87,25.95,9461.0,25.93,25.96,25.87,25.95,9461.0
2022-01-20 12:30:00,25.95,25.96,25.84,25.92,17324.0,25.95,25.96,25.84,25.92,17324.0
2022-01-20 13:00:00,25.92,25.92,25.84,25.85,15752.0,25.92,25.92,25.84,25.85,15752.0
2022-01-20 13:30:00,25.84,25.85,25.66,25.72,19831.0,25.84,25.85,25.66,25.72,19831.0
2022-01-20 14:00:00,25.69,25.85,25.6,25.61,10562.0,25.69,25.85,25.6,25.61,10562.0
2022-01-20 14:30:00,25.6,25.68,25.5,25.65,31478.0,25.6,25.68,25.5,25.65,31478.0
2022-01-20 15:00:00,25.65,25.69,25.31,25.36,34245.0,25.65,25.69,25.31,25.36,34245.0
2022-01-20 15:30:00,25.36,25.42,25.02,25.04,113052.0,25.36,25.42,25.02,25.04,113052.0
2022-01-21 09:30:00,24.68,25.06,24.63,24.81,119601.0,24.68,25.06,24.63,24.81,119601.0
2022-01-21 10:00:00,24.86,25.02,24.65,24.92,79522.0,24.86,25.02,24.65,24.92,79522.0
2022-01-21 10:30:00,24.92,25.32,24.88,25.2,94295.0,24.92,25.32,24.88,25.2,94295.0
2022-01-21 11:00:00,25.19,25.43,25.15,25.27,40856.0,25.19,25.43,25.15,25.27,40856.0
2022-01-21 11:30:00,25.27,25.28,24.91,24.99,28827.0,25.27,25.28,24.91,24.99,28827.0
2022-01-21 12:00:00,24.98,25.12,24.82,24.94,27408.0,24.98,25.12,24.82,24.94,27408.0
2022-01-21 12:30:00,24.94,25.01,24.89,25.0,24235.0,24.94,25.01,24.89,25.0,24235.0
2022-01-21 13:00:00,25.04,25.05,24.86,24.88,30189.0,25.04,25.05,24.86,24.88,30189.0
2022-01-21 13:30:00,24.89,25.03,24.86,24.94,23540.0,24.89,25.03,24.86,24.94,23540.0
2022-01-21 14:00:00,24.95,25.04,24.9,24.9,43677.0,24.95,25.04,24.9,24.9,43677.0
2022-01-21 14:30:00,24.88,24.95,24.79,24.79,27562.0,24.88,24.95,24.79,24.79,27562.0
2022-01-21 15:00:00,24.78,24.88,24.67,24.71,55431.0,24.78,24.88,24.67,24.71,55431.0
2022-01-21 15:30:00,24.71,24.97,24.59,24.61,172716.0,24.71,24.97,24.59,24.61,172716.0
2022-01-24 09:30:00,24.26,24.53,23.97,24.26,62647.0,24.26,24.53,23.97,24.26,62647.0
2022-01-24 10:00:00,24.29,24.52,24.1,24.43,34234.0,24.29,24.52,24.1,24.43,34234.0
2022-01-24 10:30:00,24.37,24.56,24.08,24.18,36372.0,24.37,24.56,24.08,24.18,36372.0
2022-01-24 11:00:00,24.16,24.18,23.86,23.9,31996.0,24.16,24.18,23.86,23.9,31996.0
2022-01-24 11:30:00,23.94,24.02,23.64,23.92,48998.0,23.94,24.02,23.64,23.92,48998.0
2022-01-24 12:00:00,23.91,23.91,23.56,23.72,51385.0,23.91,23.91,23.56,23.72,51385.0
2022-01-24 12:30:00,23.71,24.06,23.62,24.02,32070.0,23.71,24.06,23.62,24.02,32070.0
2022-01-24 13:00:00,23.98,24.24,23.91,24.07,30557.0,23.98,24.24,23.91,24.07,30557.0
2022-01-24 13:30:00,24.05,24.47,24.05,24.45,15565.0,24.05,24.47,24.05,24.45,15565.0
2022-01-24 14:00:00,24.51,24.7,24.21,24.3,36212.0,24.51,24.7,24.21,24.3,36212.0
2022-01-24 14:30:00,24.33,24.54,24.25,24.52,25808.0,24.33,24.54,24.25,24.52,25808.0
2022-01-24 15:00:00,24.53,24.76,24.47,24.71,46124.0,24.53,24.76,24.47,24.71,46124.0
2022-01-24 15:30:00,24.7,24.93,24.66,24.93,117785.0,24.7,24.93,24.66,24.93,117785.0
2022-01-25 09:30:00,24.29,24.53,23.92,24.15,54171.0,24.29,24.53,23.92,24.15,54171.0
2022-01-25 10:00:00,24.09,24.24,23.93,24.24,16035.0,24.09,24.24,23.93,24.24,16035.0
2022-01-25 10:30:00,24.17,24.26,24.03,24.08,42383.0,24.17,24.26,24.03,24.08,42383.0
2022-01-25 11:00:00,24.05,24.23,24.04,24.14,22329.0,24.05,24.23,24.04,24.14,22329.0
2022-01-25 11:30:00,24.16,24.29,24.01,24.16,26284.0,24.16,24.29,24.01,24.16,26284.0
2022-01-25 12:00:00,24.16,24.29,24.08,24.16,20293.0,24.16,24.29,24.08,24.16,20293.0
2022-01-25 12:30:00,24.16,24.19,24.05,24.14,35717.0,24.16,24.19,24.05,24.14,35717.0
2022-01-25 13:00:00,24.15,24.25,24.06,24.25,27781.0,24.15,24.25,24.06,24.25,27781.0
2022-01-25 13:30:00,24.23,24.57,24.23,24.57,26263.0,24.23,24.57,24.23,24.57,26263.0
2022-01-25 14:00:00,24.58,24.6,24.47,24.57,26931.0,24.58,24.6,24.47,24.57,26931.0
2022-01-25 14:30:00,24.59,24.71,24.49,24.69,27108.0,24.59,24.71,24.49,24.69,27108.0
2022-01-25 15:00:00,24.69,24.69,24.34,24.35,29354.0,24.69,24.69,24.34,24.35,29354.0
2022-01-25 15:30:00,24.35,24.52,24.3,24.33,159449.0,24.35,24.52,24.3,24.33,159449.0
2022-01-26 09:30:00,24.9,25.2,24.57,24.92,51392.0,24.9,25.2,24.57,24.92,51392.0
2022-01-26 10:00:00,24.97,25.11,24.91,24.92,69172.0,24.97,25.11,24.91,24.92,69172.0
2022-01-26 10:30:00,24.91,25.02,24.74,24.89,22604.0,24.91,25.02,24.74,24.89,22604.0
2022-01-26 11:00:00,24.91,25.1,24.8,25.03,33082.0,24.91,25.1,24.8,25.03,33082.0
2022-01-26 11:30:00,25.02,25.19,25.01,25.14,26637.0,25.02,25.19,25.01,25.14,26637.0
2022-01-26 12:00:00,25.11,25.16,25.08,25.13,10721.0,25.11,25.16,25.08,25.13,10721.0
2022-01-26 12:30:00,25.12,25.25,25.1,25.17,13808.0,25.12,25.25,25.1,25.17,13808.0
2022-01-26 13:00:00,25.16,25.16,24.98,25.14,10021.0,25.16,25.16,24.98,25.14,10021.0
2022-01-26 13:30:00,25.12,25.14,25.06,25.11,5186.0,25.12,25.14,25.06,25.11,5186.0
2022-01-26 14:00:00,25.09,25.36,24.94,25.13,31513.0,25.09,25.36,24.94,25.13,31513.0
2022-01-26 14:30:00,25.13,25.17,24.6,24.83,56134.0,25.13,25.17,24.6,24.83,56134.0
2022-01-26 15:00:00,24.82,24.82,24.22,24.63,61976.0,24.82,24.82,24.22,24.63,61976.0
2022-01-26 15:30:00,24.6,24.71,24.31,24.5,133176.0,24.6,24.71,24.31,24.5,133176.0
2022-01-27 09:30:00,24.9,24.9,24.3,24.38,28780.0,24.9,24.9,24.3,24.38,28780.0
2022-01-27 10:00:00,24.36,24.58,24.17,24.18,23378.0,24.36,24.58,24.17,24.18,23378.0
2022-01-27 10:30:00,24.19,24.34,24.11,24.33,51898.0,24.19,24.34,24.11,24.33,51898.0
2022-01-27 11:00:00,24.36,24.47,24.14,24.18,21177.0,24.36,24.47,24.14,24.18,21177.0
2022-01-27 11:30:00,24.18,24.35,24.17,24.22,13289.0,24.18,24.35,24.17,24.22,13289.0
2022-01-27 12:00:00,24.22,24.26,23.9,24.04,27690.0,24.22,24.26,23.9,24.04,27690.0
2022-01-27 12:30:00,24.01,24.09,23.88,24.04,78793.0,24.01,24.09,23.88,24.04,78793.0
2022-01-27 13:00:00,24.06,24.09,23.85,23.91,87994.0,24.06,24.09,23.85,23.91,87994.0
2022-01-27 13:30:00,23.91,24.1,23.9,24.07,38809.0,23.91,24.1,23.9,24.07,38809.0
2022-01-27 14:00:00,24.08,24.18,23.84,23.84,71054.0,24.08,24.18,23.84,23.84,71054.0
2022-01-27 14:30:00,23.84,24.04,23.75,23.97,85569.0,23.84,24.04,23.75,23.97,85569.0
2022-01-27 15:00:00,23.97,24.0,23.66,23.75,59405.0,23.97,24.0,23.66,23.75,59405.0
2022-01-27 15:30:00,23.75,23.94,23.67,23.74,189862.0,23.75,23.94,23.67,23.74,189862.0
2022-01-28 09:30:00,23.62,23.62,23.01,23.07,51301.0,23.62,23.62,23.01,23.07,51301.0
2022-01-28 10:00:00,23.1,23.26,22.83,23.11,129754.0,23.1,23.26,22.83,23.11,129754.0
2022-01-28 10:30:00,23.1,23.52,23.08,23.48,41424.0,23.1,23.52,23.08,23.48,41424.0
2022-01-28 11:00:00,23.5,23.73,23.38,23.56,41990.0,23.5,23.73,23.38,23.56,41990.0
2022-01-28 11:30:00,23.57,23.76,23.46,23.73,24656.0,23.57,23.76,23.46,23.73,24656.0
2022-01-28 12:00:00,23.71,23.79,23.49,23.51,29553.0,23.71,23.79,23.49,23.51,29553.0
2022-01-28 12:30:00,23.5,23.56,23.42,23.49,27341.0,23.5,23.56,23.42,23.49,27341.0
2022-01-28 13:00:00,23.47,23.59,23.43,23.5,12453.0,23.47,23.59,23.43,23.5,12453.0
2022-01-28 13:30:00,23.56,23.62,23.5,23.57,15159.0,23.56,23.62,23.5,23.57,15159.0
2022-01-28 14:00:00,23.58,23.61,23.19,23.23,32688.0,23.58,23.61,23.19,23.23,32688.0
2022-01-28 14:30:00,23.21,23.65,23.15,23.64,33868.0,23.21,23.65,23.15,23.64,33868.0
2022-01-28 15:00:00,23.62,23.9,23.6,23.81,114948.0,23.62,23.9,23.6,23.81,114948.0
2022-01-28 15:30:00,23.8,24.14,23.75,24.12,143504.0,23.8,24.14,23.75,24.12,143504.0
2022-01-31 09:30:00,24.24,24.63,24.18,24.43,39533.0,24.24,24.63,24.18,24.43,39533.0
2022-01-31 10:00:00,24.52,24.7,24.52,24.61,40147.0,24.52,24.7,24.52,24.61,40147.0
2022-01-31 10:30:00,24.63,24.76,24.6,24.73,45028.0,24.63,24.76,24.6,24.73,45028.0
2022-01-31 11:00:00,24.77,24.9,24.66,24.79,21437.0,24.77,24.9,24.66,24.79,21437.0
2022-01-31 11:30:00,24.85,24.96,24.78,24.96,17914.0,24.85,24.96,24.78,24.96,17914.0
2022-01-31 12:00:00,24.95,24.97,24.87,24.95,19234.0,24.95,24.97,24.87,24.95,19234.0
2022-01-31 12:30:00,24.94,25.05,24.9,25.02,14053.0,24.94,25.05,24.9,25.02,14053.0
2022-01-31 13:00:00,25.01,25.01,24.9,24.95,18113.0,25.01,25.01,24.9,24.95,18113.0
2022-01-31 13:30:00,24.94,24.97,24.84,24.88,21312.0,24.94,24.97,24.84,24.88,21312.0
2022-01-31 14:00:00,24.9,24.96,24.84,24.94,23470.0,24.9,24.96,24.84,24.94,23470.0
2022-01-31 14:30:00,24.96,25.02,24.89,24.99,26784.0,24.96,25.02,24.89,24.99,26784.0
2022-01-31 15:00:00,24.99,25.06,24.74,24.91,33041.0,24.99,25.06,24.74,24.91,33041.0
2022-01-31 15:30:00,24.89,25.29,24.86,25.24,123760.0,24.89,25.29,24.86,25.24,123760.0
2022-02-01 09:30:00,25.47,25.47,25.15,25.33,74811.0,25.47,25.47,25.15,25.33,74811.0
2022-02-01 10:00:00,25.33,25.49,25.15,25.37,78868.0,25.33,25.49,25.15,25.37,78868.0
2022-02-01 10:30:00,25.41,25.46,25.25,25.42,21399.0,25.41,25.46,25.25,25.42,21399.0
2022-02-01 11:00:00,25.43,25.49,25.36,25.45,32889.0,25.43,25.49,25.36,25.45,32889.0
2022-02-01 11:30:00,25.44,25.49,25.39,25.45,18747.0,25.44,25.49,25.39,25.45,18747.0
2022-02-01 12:00:00,25.45,25.5,25.28,25.32,26423.0,25.45,25.5,25.28,25.32,26423.0
2022-02-01 12:30:00,25.31,25.42,25.29,25.42,16217.0,25.31,25.42,25.29,25.42,16217.0
2022-02-01 13:00:00,25.42,25.45,25.38,25.45,9163.0,25.42,25.45,25.38,25.45,9163.0
2022-02-01 13:30:00,25.44,25.45,25.3,25.36,12636.0,25.44,25.45,25.3,25.36,12636.0
2022-02-01 14:00:00,25.37,25.4,25.3,25.34,37099.0,25.37,25.4,25.3,25.34,37099.0
2022-02-01 14:30:00,25.36,25.44,25.32,25.35,14204.0,25.36,25.44,25.32,25.35,14204.0
2022-02-01 15:00:00,25.36,25.48,25.36,25.47,44835.0,25.36,25.48,25.36,25.47,44835.0
2022-02-01 15:30:00,25.48,25.65,25.42,25.54,109904.0,25.48,25.65,25.42,25.54,109904.0
2022-02-02 09:30:00,25.84,25.93,25.49,25.7,50918.0,25.84,25.93,25.49,25.7,50918.0
2022-02-02 10:00:00,25.76,25.84,25.52,25.62,28065.0,25.76,25.84,25.52,25.62,28065.0
2022-02-02 10:30:00,25.61,25.82,25.5,25.79,21873.0,25.61,25.82,25.5,25.79,21873.0
2022-02-02 11:00:00,25.81,25.81,25.52,25.66,18265.0,25.81,25.81,25.52,25.66,18265.0
2022-02-02 11:30:00,25.66,25.75,25.51,25.72,86166.0,25.66,25.75,25.51,25.72,86166.0
2022-02-02 12:00:00,25.72,25.81,25.68,25.71,29490.0,25.72,25.81,25.68,25.71,29490.0
2022-02-02 12:30:00,25.7,25.83,25.65,25.82,10434.0,25.7,25.83,25.65,25.82,10434.0
2022-02-02 13:00:00,25.79,25.81,25.69,25.75,17075.0,25.79,25.81,25.69,25.75,17075.0
2022-02-02 13:30:00,25.74,25.8,25.68,25.72,11902.0,25.74,25.8,25.68,25.72,11902.0
2022-02-02 14:00:00,25.69,25.76,25.56,25.62,11910.0,25.69,25.76,25.56,25.62,11910.0
2022-02-02 14:30:00,25.6,25.79,25.6,25.73,15709.0,25.6,25.79,25.6,25.73,15709.0
2022-02-02 15:00:00,25.71,25.77,25.66,25.7,29311.0,25.71,25.77,25.66,25.7,29311.0
2022-02-02 15:30:00,25.7,25.83,25.67,25.76,91850.0,25.7,25.83,25.67,25.76,91850.0
2022-02-03 09:30:00,25.33,25.56,25.12,25.39,36200.0,25.33,25.56,25.12,25.39,36200.0
2022-02-03 10:00:00,25.32,25.42,25.21,25.42,40688.0,25.32,25.42,25.21,25.42,40688.0
2022-02-03 10:30:00,25.46,25.6,25.34,25.45,34324.0,25.46,25.6,25.34,25.45,34324.0
2022-02-03 11:00:00,25.48,25.53,25.34,25.34,18700.0,25.48,25.53,25.34,25.34,18700.0
2022-02-03 11:30:00,25.37,25.43,25.31,25.34,131376.0,25.37,25.43,25.31,25.34,131376.0
2022-02-03 12:00:00,25.32,25.32,25.03,25.16,29617.0,25.32,25.32,25.03,25.16,29617.0
2022-02-03 12:30:00,25.15,25.27,25.11,25.27,13830.0,25.15,25.27,25.11,25.27,13830.0
2022-02-03 13:00:00,25.27,25.33,25.15,25.3,9269.0,25.27,25.33,25.15,25.3,9269.0
2022-02-03 13:30:00,25.3,25.4,25.19,25.28,16767.0,25.3,25.4,25.19,25.28,16767.0
2022-02-03 14:00:00,25.28,25.33,25.2,25.21,25646.0,25.28,25.33,25.2,25.21,25646.0
2022-02-03 14:30:00,25.19,25.26,25.14,25.18,26460.0,25.19,25.26,25.14,25.18,26460.0
2022-02-03 15:00:00,25.21,25.34,25.14,25.28,40462.0,25.21,25.34,25.14,25.28,40462.0
2022-02-03 15:30:00,25.29,25.29,25.02,25.06,103565.0,25.29,25.29,25.02,25.06,103565.0
2022-02-04 09:30:00,24.86,24.86,24.44,24.6,40038.0,24.86,24.86,24.44,24.6,40038.0
2022-02-04 10:00:00,24.64,24.71,24.51,24.61,24276.0,24.64,24.71,24.51,24.61,24276.0
2022-02-04 10:30:00,24.61,24.63,24.42,24.5,30095.0,24.61,24.63,24.42,24.5,30095.0
2022-02-04 11:00:00,24.5,24.59,24.46,24.59,13445.0,24.5,24.59,24.46,24.59,13445.0
2022-02-04 11:30:00,24.59,24.74,24.55,24.65,13255.0,24.59,24.74,24.55,24.65,13255.0
2022-02-04 12:00:00,24.6,24.62,24.51,24.55,17611.0,24.6,24.62,24.51,24.55,17611.0
2022-02-04 12:30:00,24.55,24.62,24.5,24.56,16939.0,24.55,24.62,24.5,24.56,16939.0
2022-02-04 13:00:00,24.58,24.75,24.58,24.73,18145.0,24.58,24.75,24.58,24.73,18145.0
2022-02-04 13:30:00,24.73,24.78,24.69,24.77,11486.0,24.73,24.78,24.69,24.77,11486.0
2022-02-04 14:00:00,24.79,24.8,24.71,24.79,13271.0,24.79,24.8,24.71,24.79,13271.0
2022-02-04 14:30:00,24.81,24.93,24.81,24.93,11639.0,24.81,24.93,24.81,24.93,11639.0
2022-02-04 15:00:00,24.95,25.05,24.93,24.99,21108.0,24.95,25.05,24.93,24.99,21108.0
2022-02-04 15:30:00,25.01,25.05,24.84,24.88,72817.0,25.01,25.05,24.84,24.88,72817.0
2022-02-07 09:30:00,25.05,25.44,24.87,25.34,35383.0,25.05,25.44,24.87,25.34,35383.0
2022-02-07 10:00:00,25.35,25.6,25.25,25.44,100228.0,25.35,25.6,25.25,25.44,100228.0
2022-02-07 10:30:00,25.39,25.5,25.33,25.47,13402.0,25.39,25.5,25.33,25.47,13402.0
2022-02-07 11:00:00,25.46,25.57,25.33,25.36,22739.0,25.46,25.57,25.33,25.36,22739.0
2022-02-07 11:30:00,25.35,25.41,25.25,25.34,24463.0,25.35,25.41,25.25,25.34,24463.0
2022-02-07 12:00:00,25.34,25.42,25.29,25.36,16032.0,25.34,25.42,25.29,25.36,16032.0
2022-02-07 12:30:00,25.34,25.37,25.25,25.26,27984.0,25.34,25.37,25.25,25.26,27984.0
2022-02-07 13:00:00,25.26,25.38,25.25,25.32,14197.0,25.26,25.38,25.25,25.32,14197.0
2022-02-07 13:30:00,25.33,25.34,25.25,25.31,38921.0,25.33,25.34,25.25,25.31,38921.0
2022-02-07 14:00:00,25.3,25.31,25.15,25.2,37602.0,25.3,25.31,25.15,25.2,37602.0
2022-02-07 14:30:00,25.2,25.34,25.19,25.31,35608.0,25.2,25.34,25.19,25.31,35608.0
2022-02-07 15:00:00,25.3,25.39,25.2,25.24,56714.0,25.3,25.39,25.2,25.24,56714.0
2022-02-07 15:30:00,25.26,25.3,25.03,25.11,233614.0,25.26,25.3,25.03,25.11,233614.0
2022-02-08 09:30:00,26.0,26.45,25.4,25.58,124565.0,26.0,26.45,25.4,25.58,124565.0
2022-02-08 10:00:00,25.52,25.94,25.45,25.77,73086.0,25.52,25.94,25.45,25.77,73086.0
2022-02-08 10:30:00,25.77,26.05,25.65,25.94,59114.0,25.77,26.05,25.65,25.94,59114.0
2022-02-08 11:00:00,25.94,26.01,25.8,25.88,58977.0,25.94,26.01,25.8,25.88,58977.0
2022-02-08 11:30:00,25.89,26.14,25.87,25.97,78871.0,25.89,26.14,25.87,25.97,78871.0
2022-02-08 12:00:00,25.97,26.15,25.97,26.11,33178.0,25.97,26.15,25.97,26.11,33178.0
2022-02-08 12:30:00,26.12,26.39,26.1,26.38,59338.0,26.12,26.39,26.1,26.38,59338.0
2022-02-08 13:00:00,26.38,26.5,26.36,26.43,49318.0,26.38,26.5,26.36,26.43,49318.0
2022-02-08 13:30:00,26.44,26.5,26.39,26.45,26597.0,26.44,26.5,26.39,26.45,26597.0
2022-02-08 14:00:00,26.46,26.54,26.35,26.35,55546.0,26.46,26.54,26.35,26.35,55546.0
2022-02-08 14:30:00,26.37,26.48,26.28,26.41,45628.0,26.37,26.48,26.28,26.41,45628.0
2022-02-08 15:00:00,26.4,26.62,26.35,26.53,80321.0,26.4,26.62,26.35,26.53,80321.0
2022-02-08 15:30:00,26.53,26.54,26.27,26.33,181234.0,26.53,26.54,26.27,26.33,181234.0
2022-02-09 09:30:00,26.72,26.79,26.56,26.6,64425.0,26.72,26.79,26.56,26.6,64425.0
2022-02-09 10:00:00,26.66,26.87,26.62,26.87,30331.0,26.66,26.87,26.62,26.87,30331.0
2022-02-09 10:30:00,26.92,27.03,26.86,26.99,53167.0,26.92,27.03,26.86,26.99,53167.0
2022-02-09 11:00:00,27.0,27.03,26.93,26.99,30887.0,27.0,27.03,26.93,26.99,30887.0
2022-02-09 11:30:00,26.98,27.04,26.95,26.95,40983.0,26.98,27.04,26.95,26.95,40983.0
2022-02-09 12:00:00,26.96,26.99,26.92,26.98,24021.0,26.96,26.99,26.92,26.98,24021.0
2022-02-09 12:30:00,26.98,27.06,26.95,27.02,26228.0,26.98,27.06,26.95,27.02,26228.0
2022-02-09 13:00:00,27.04,27.15,27.03,27.15,29663.0,27.04,27.15,27.03,27.15,29663.0
2022-02-09 13:30:00,27.14,27.2,27.1,27.19,29925.0,27.14,27.2,27.1,27.19,29925.0
2022-02-09 14:00:00,27.21,27.24,27.07,27.11,44777.0,27.21,27.24,27.07,27.11,44777.0
2022-02-09 14:30:00,27.11,27.11,26.98,26.98,33707.0,27.11,27.11,26.98,26.98,33707.0
2022-02-09 15:00:00,26.96,27.01,26.94,27.0,56838.0,26.96,27.01,26.94,27.0,56838.0
2022-02-09 15:30:00,27.02,27.15,26.98,27.15,122654.0,27.02,27.15,26.98,27.15,122654.0
2022-02-10 09:30:00,26.56,27.1,26.48,27.06,48163.0,26.56,27.1,26.48,27.06,48163.0
2022-02-10 10:00:00,27.02,27.24,27.02,27.2,18478.0,27.02,27.24,27.02,27.2,18478.0
2022-02-10 10:30:00,27.2,27.44,27.09,27.14,16455.0,27.2,27.44,27.09,27.14,16455.0
2022-02-10 11:00:00,27.15,27.29,27.07,27.16,21123.0,27.15,27.29,27.07,27.16,21123.0
2022-02-10 11:30:00,27.15,27.37,27.1,27.36,19988.0,27.15,27.37,27.1,27.36,19988.0
2022-02-10 12:00:00,27.35,27.35,27.27,27.33,18136.0,27.35,27.35,27.27,27.33,18136.0
2022-02-10 12:30:00,27.33,27.38,27.04,27.19,25632.0,27.33,27.38,27.04,27.19,25632.0
2022-02-10 13:00:00,27.17,27.29,27.02,27.03,16750.0,27.17,27.29,27.02,27.03,16750.0
2022-02-10 13:30:00,27.04,27.06,26.87,27.06,23862.0,27.04,27.06,26.87,27.06,23862.0
2022-02-10 14:00:00,27.05,27.05,26.88,27.01,30922.0,27.05,27.05,26.88,27.01,30922.0
2022-02-10 14:30:00,27.01,27.08,26.85,26.89,20538.0,27.01,27.08,26.85,26.89,20538.0
2022-02-10 15:00:00,26.89,27.07,26.81,26.99,79507.0,26.89,27.07,26.81,26.99,79507.0
2022-02-10 15:30:00,26.99,27.07,26.86,27.04,207985.0,26.99,27.07,26.86,27.04,207985.0
2022-02-11 09:30:00,27.1,27.33,27.0,27.1,44349.0,27.1,27.33,27.0,27.1,44349.0
2022-02-11 10:00:00,27.1,27.18,26.99,27.13,29269.0,27.1,27.18,26.99,27.13,29269.0
2022-02-11 10:30:00,27.2,27.29,27.12,27.16,17931.0,27.2,27.29,27.12,27.16,17931.0
2022-02-11 11:00:00,27.12,27.21,27.02,27.13,29160.0,27.12,27.21,27.02,27.13,29160.0
2022-02-11 11:30:00,27.11,27.11,27.0,27.11,16055.0,27.11,27.11,27.0,27.11,16055.0
2022-02-11 12:00:00,27.08,27.17,27.07,27.17,14564.0,27.08,27.17,27.07,27.17,14564.0
2022-02-11 12:30:00,27.12,27.16,27.02,27.04,17104.0,27.12,27.16,27.02,27.04,17104.0
2022-02-11 13:00:00,27.05,27.07,26.82,26.82,18667.0,27.05,27.07,26.82,26.82,18667.0
2022-02-11 13:30:00,26.8,26.8,26.51,26.54,51833.0,26.8,26.8,26.51,26.54,51833.0
2022-02-11 14:00:00,26.55,26.64,26.45,26.48,41586.0,26.55,26.64,26.45,26.48,41586.0
2022-02-11 14:30:00,26.49,26.53,26.2,26.36,43862.0,26.49,26.53,26.2,26.36,43862.0
2022-02-11 15:00:00,26.37,26.55,26.29,26.37,38770.0,26.37,26.55,26.29,26.37,38770.0
2022-02-11 15:30:00,26.37,26.58,26.19,26.39,133794.0,26.37,26.58,26.19,26.39,133794.0
2022-02-14 09:30:00,26.52,27.01,26.44,26.89,55361.0,26.52,27.01,26.44,26.89,55361.0
2022-02-14 10:00:00,26.82,26.85,26.59,26.64,38071.0,26.82,26.85,26.59,26.64,38071.0
2022-02-14 10:30:00,26.64,26.66,26.45,26.61,17595.0,26.64,26.66,26.45,26.61,17595.0
2022-02-14 11:00:00,26.57,26.69,26.54,26.65,27924.0,26.57,26.69,26.54,26.65,27924.0
2022-02-14 11:30:00,26.68,26.68,26.45,26.48,20962.0,26.68,26.68,26.45,26.48,20962.0
2022-02-14 12:00:00,26.47,26.52,26.38,26.48,11609.0,26.47,26.52,26.38,26.48,11609.0
2022-02-14 12:30:00,26.5,26.5,26.4,26.42,11744.0,26.5,26.5,26.4,26.42,11744.0
2022-02-14 13:00:00,26.42,26.48,26.32,26.34,12401.0,26.42,26.48,26.32,26.34,12401.0
2022-02-14 13:30:00,26.3,26.31,26.0,26.02,20686.0,26.3,26.31,26.0,26.02,20686.0
2022-02-14 14:00:00,26.01,26.17,25.88,26.16,33836.0,26.01,26.17,25.88,26.16,33836.0
2022-02-14 14:30:00,26.12,26.18,26.02,26.13,17118.0,26.12,26.18,26.02,26.13,17118.0
2022-02-14 15:00:00,26.14,26.2,26.06,26.18,42600.0,26.14,26.2,26.06,26.18,42600.0
2022-02-14 15:30:00,26.17,26.39,26.15,26.32,167404.0,26.17,26.39,26.15,26.32,167404.0
2022-02-15 09:30:00,26.78,27.02,26.46,26.79,57527.0,26.78,27.02,26.46,26.79,57527.0
2022-02-15 10:00:00,26.84,26.93,26.68,26.84,20221.0,26.84,26.93,26.68,26.84,20221.0
2022-02-15 10:30:00,26.83,27.03,26.82,26.99,17532.0,26.83,27.03,26.82,26.99,17532.0
2022-02-15 11:00:00,26.99,27.08,26.97,26.99,24837.0,26.99,27.08,26.97,26.99,24837.0
2022-02-15 11:30:00,27.02,27.15,27.02,27.12,21509.0,27.02,27.15,27.02,27.12,21509.0
2022-02-15 12:00:00,27.13,27.15,26.96,27.02,16936.0,27.13,27.15,26.96,27.02,16936.0
2022-02-15 12:30:00,27.01,27.05,26.89,26.97,17674.0,27.01,27.05,26.89,26.97,17674.0
2022-02-15 13:00:00,26.97,27.12,26.97,27.12,15980.0,26.97,27.12,26.97,27.12,15980.0
2022-02-15 13:30:00,27.12,27.2,27.11,27.16,20753.0,27.12,27.2,27.11,27.16,20753.0
2022-02-15 14:00:00,27.16,27.26,27.16,27.25,38691.0,27.16,27.26,27.16,27.25,38691.0
2022-02-15 14:30:00,27.25,27.44,27.22,27.4,50362.0,27.25,27.44,27.22,27.4,50362.0
2022-02-15 15:00:00,27.4,27.49,27.4,27.45,44835.0,27.4,27.49,27.4,27.45,44835.0
2022-02-15 15:30:00,27.44,27.44,27.23,27.35,251171.0,27.44,27.44,27.23,27.35,251171.0
2022-02-16 09:30:00,27.28,27.43,27.11,27.4,42456.0,27.28,27.43,27.11,27.4,42456.0
2022-02-16 10:00:00,27.37,27.62,27.35,27.58,76362.0,27.37,27.62,27.35,27.58,76362.0
2022-02-16 10:30:00,27.57,27.74,27.51,27.61,26884.0,27.57,27.74,27.51,27.61,26884.0
2022-02-16 11:00:00,27.61,27.66,27.53,27.6,16295.0,27.61,27.66,27.53,27.6,16295.0
2022-02-16 11:30:00,27.59,27.63,27.48,27.55,28618.0,27.59,27.63,27.48,27.55,28618.0
2022-02-16 12:00:00,27.55,27.67,27.53,27.63,18711.0,27.55,27.67,27.53,27.63,18711.0
2022-02-16 12:30:00,27.63,27.63,27.53,27.57,23035.0,27.63,27.63,27.53,27.57,23035.0
2022-02-16 13:00:00,27.58,27.71,27.56,27.68,24019.0,27.58,27.71,27.56,27.68,24019.0
2022-02-16 13:30:00,27.68,27.73,27.63,27.71,12782.0,27.68,27.73,27.63,27.71,12782.0
2022-02-16 14:00:00,27.74,27.95,27.66,27.92,43595.0,27.74,27.95,27.66,27.92,43595.0
2022-02-16 14:30:00,27.93,28.04,27.89,28.02,44508.0,27.93,28.04,27.89,28.02,44508.0
2022-02-16 15:00:00,28.05,28.22,28.04,28.15,43016.0,28.05,28.22,28.04,28.15,43016.0
2022-02-16 15:30:00,28.16,28.17,28.0,28.08,105433.0,28.16,28.17,28.0,28.08,105433.0
2022-02-17 09:30:00,27.87,27.88,27.46,27.75,68178.0,27.87,27.88,27.46,27.75,68178.0
2022-02-17 10:00:00,27.73,27.78,27.54,27.58,18284.0,27.73,27.78,27.54,27.58,18284.0
2022-02-17 10:30:00,27.55,27.71,27.55,27.71,11870.0,27.55,27.71,27.55,27.71,11870.0
2022-02-17 11:00:00,27.71,27.86,27.67,27.78,13948.0,27.71,27.86,27.67,27.78,13948.0
2022-02-17 11:30:00,27.79,27.89,27.74,27.79,25300.0,27.79,27.89,27.74,27.79,25300.0
2022-02-17 12:00:00,27.8,27.81,27.49,27.54,46093.0,27.8,27.81,27.49,27.54,46093.0
2022-02-17 12:30:00,27.52,27.62,27.49,27.59,19758.0,27.52,27.62,27.49,27.59,19758.0
2022-02-17 13:00:00,27.58,27.71,27.54,27.57,20144.0,27.58,27.71,27.54,27.57,20144.0
2022-02-17 13:30:00,27.57,27.63,27.52,27.6,17891.0,27.57,27.63,27.52,27.6,17891.0
2022-02-17 14:00:00,27.59,27.59,27.45,27.48,38365.0,27.59,27.59,27.45,27.48,38365.0
2022-02-17 14:30:00,27.49,27.49,27.33,27.37,55185.0,27.49,27.49,27.33,27.37,55185.0
2022-02-17 15:00:00,27.38,27.38,27.26,27.33,36761.0,27.38,27.38,27.26,27.33,36761.0
2022-02-17 15:30:00,27.32,27.4,27.25,27.33,111636.0,27.32,27.4,27.25,27.33,111636.0
2022-02-18 09:30:00,27.36,27.75,27.14,27.31,45940.0,27.36,27.75,27.14,27.31,45940.0
2022-02-18 10:00:00,27.31,27.31,27.1,27.13,49578.0,27.31,27.31,27.1,27.13,49578.0
2022-02-18 10:30:00,27.1,27.1,26.75,26.78,19126.0,27.1,27.1,26.75,26.78,19126.0
2022-02-18 11:00:00,26.76,26.89,26.61,26.77,25166.0,26.76,26.89,26.61,26.77,25166.0
2022-02-18 11:30:00,26.78,26.88,26.68,26.69,12666.0,26.78,26.88,26.68,26.69,12666.0
2022-02-18 12:00:00,26.71,26.88,26.67,26.76,8437.0,26.71,26.88,26.67,26.76,8437.0
2022-02-18 12:30:00,26.74,26.77,26.57,26.64,22058.0,26.74,26.77,26.57,26.64,22058.0
2022-02-18 13:00:00,26.61,26.64,26.53,26.55,15781.0,26.61,26.64,26.53,26.55,15781.0
2022-02-18 13:30:00,26.53,26.72,26.53,26.68,15948.0,26.53,26.72,26.53,26.68,15948.0
2022-02-18 14:00:00,26.68,26.89,26.65,26.88,16212.0,26.68,26.89,26.65,26.88,16212.0
2022-02-18 14:30:00,26.88,26.99,26.81,26.99,24040.0,26.88,26.99,26.81,26.99,24040.0
2022-02-18 15:00:00,26.99,27.03,26.79,26.82,21918.0,26.99,27.03,26.79,26.82,21918.0
2022-02-18 15:30:00,26.81,26.96,26.72,26.72,113778.0,26.81,26.96,26.72,26.72,113778.0
2022-02-22 09:30:00,26.4,26.91,26.2,26.75,35866.0,26.4,26.91,26.2,26.75,35866.0
2022-02-22 10:00:00,26.73,26.87,26.63,26.87,25206.0,26.73,26.87,26.63,26.87,25206.0
2022-02-22 10:30:00,26.86,26.86,26.45,26.49,36696.0,26.86,26.86,26.45,26.49,36696.0
2022-02-22 11:00:00,26.49,26.52,26.42,26.45,28977.0,26.49,26.52,26.42,26.45,28977.0
2022-02-22 11:30:00,26.45,26.55,26.3,26.37,28434.0,26.45,26.55,26.3,26.37,28434.0
2022-02-22 12:00:00,26.36,26.44,26.19,26.3,26544.0,26.36,26.44,26.19,26.3,26544.0
2022-02-22 12:30:00,26.27,26.29,26.14,26.18,13906.0,26.27,26.29,26.14,26.18,13906.0
2022-02-22 13:00:00,26.15,26.28,26.11,26.13,20344.0,26.15,26.28,26.11,26.13,20344.0
2022-02-22 13:30:00,26.14,26.23,26.01,26.09,37344.0,26.14,26.23,26.01,26.09,37344.0
2022-02-22 14:00:00,26.1,26.17,25.93,26.17,33473.0,26.1,26.17,25.93,26.17,33473.0
2022-02-22 14:30:00,26.15,26.51,26.11,26.47,31984.0,26.15,26.51,26.11,26.47,31984.0
2022-02-22 15:00:00,26.49,26.69,26.47,26.57,42010.0,26.49,26.69,26.47,26.57,42010.0
2022-02-22 15:30:00,26.55,26.57,26.2,26.3,102230.0,26.55,26.57,26.2,26.3,102230.0
2022-02-23 09:30:00,26.55,27.02,26.42,26.64,24324.0,26.55,27.02,26.42,26.64,24324.0
2022-02-23 10:00:00,26.59,26.59,26.31,26.37,20224.0,26.59,26.59,26.31,26.37,20224.0
2022-02-23 10:30:00,26.37,26.51,26.31,26.34,24115.0,26.37,26.51,26.31,26.34,24115.0
2022-02-23 11:00:00,26.35,26.38,26.19,26.21,23145.0,26.35,26.38,26.19,26.21,23145.0
2022-02-23 11:30:00,26.23,26.45,26.17,26.44,10313.0,26.23,26.45,26.17,26.44,10313.0
2022-02-23 12:00:00,26.44,26.64,26.41,26.62,12882.0,26.44,26.64,26.41,26.62,12882.0
2022-02-23 12:30:00,26.65,26.65,26.43,26.46,25592.0,26.65,26.65,26.43,26.46,25592.0
2022-02-23 13:00:00,26.45,26.46,26.23,26.23,20693.0,26.45,26.46,26.23,26.23,20693.0
2022-02-23 13:30:00,26.23,26.34,26.21,26.23,10845.0,26.23,26.34,26.21,26.23,10845.0
2022-02-23 14:00:00,26.24,26.25,26.08,26.08,20124.0,26.24,26.25,26.08,26.08,20124.0
2022-02-23 14:30:00,26.11,26.15,26.05,26.11,17980.0,26.11,26.15,26.05,26.11,17980.0
2022-02-23 15:00:00,26.12,26.14,25.92,26.0,24052.0,26.12,26.14,25.92,26.0,24052.0
2022-02-23 15:30:00,25.99,26.01,25.82,25.94,173759.0,25.99,26.01,25.82,25.94,173759.0
2022-02-24 09:30:00,25.08,25.69,24.95,25.65,41725.0,25.08,25.69,24.95,25.65,41725.0
2022-02-24 10:00:00,25.57,25.81,25.39,25.68,27310.0,25.57,25.81,25.39,25.68,27310.0
2022-02-24 10:30:00,25.61,25.94,25.48,25.88,16339.0,25.61,25.94,25.48,25.88,16339.0
2022-02-24 11:00:00,25.88,26.16,25.84,26.0,13128.0,25.88,26.16,25.84,26.0,13128.0
2022-02-24 11:30:00,25.99,26.05,25.87,26.05,16367.0,25.99,26.05,25.87,26.05,16367.0
2022-02-24 12:00:00,26.06,26.07,25.9,26.03,15460.0,26.06,26.07,25.9,26.03,15460.0
2022-02-24 12:30:00,26.04,26.24,25.97,26.04,17217.0,26.04,26.24,25.97,26.04,17217.0
2022-02-24 13:00:00,26.03,26.24,26.01,26.11,9699.0,26.03,26.24,26.01,26.11,9699.0
2022-02-24 13:30:00,26.12,26.49,26.11,26.37,18075.0,26.12,26.49,26.11,26.37,18075.0
2022-02-24 14:00:00,26.3,26.48,26.23,26.43,19490.0,26.3,26.48,26.23,26.43,19490.0
2022-02-24 14:30:00,26.43,26.73,26.43,26.67,30669.0,26.43,26.73,26.43,26.67,30669.0
2022-02-24 15:00:00,26.65,26.84,26.65,26.73,20691.0,26.65,26.84,26.65,26.73,20691.0
2022-02-24 15:30:00,26.74,26.96,26.67,26.75,204469.0,26.74,26.96,26.67,26.75,204469.0
2022-02-25 09:30:00,26.9,26.99,26.65,26.71,19707.0,26.9,26.99,26.65,26.71,19707.0
2022-02-25 10:00:00,26.64,26.81,26.59,26.78,14715.0,26.64,26.81,26.59,26.78,14715.0
2022-02-25 10:30:00,26.77,26.93,26.66,26.86,18947.0,26.77,26.93,26.66,26.86,18947.0
2022-02-25 11:00:00,26.83,26.99,26.76,26.94,11022.0,26.83,26.99,26.76,26.94,11022.0
2022-02-25 11:30:00,26.93,27.15,26.93,27.14,15294.0,26.93,27.15,26.93,27.14,15294.0
2022-02-25 12:00:00,27.15,27.16,27.06,27.12,16086.0,27.15,27.16,27.06,27.12,16086.0
2022-02-25 12:30:00,27.13,27.17,26.97,27.06,22953.0,27.13,27.17,26.97,27.06,22953.0
2022-02-25 13:00:00,27.08,27.13,26.95,27.06,10607.0,27.08,27.13,26.95,27.06,10607.0
2022-02-25 13:30:00,27.09,27.18,27.05,27.1,24550.0,27.09,27.18,27.05,27.1,24550.0
2022-02-25 14:00:00,27.11,27.19,26.96,27.09,14852.0,27.11,27.19,26.96,27.09,14852.0
2022-02-25 14:30:00,27.11,27.16,27.0,27.06,16244.0,27.11,27.16,27.0,27.06,16244.0
2022-02-25 15:00:00,27.04,27.19,26.97,27.16,25045.0,27.04,27.19,26.97,27.16,25045.0
2022-02-25 15:30:00,27.15,27.22,27.09,27.2,99718.0,27.15,27.22,27.09,27.2,99718.0
2022-02-28 09:30:00,26.94,27.26,26.94,27.25,30076.0,26.94,27.26,26.94,27.25,30076.0
2022-02-28 10:00:00,27.27,27.28,26.95,27.06,11641.0,27.27,27.28,26.95,27.06,11641.0
2022-02-28 10:30:00,27.08,27.26,27.08,27.24,15549.0,27.08,27.26,27.08,27.24,15549.0
2022-02-28 11:00:00,27.26,27.35,27.18,27.35,15977.0,27.26,27.35,27.18,27.35,15977.0
2022-02-28 11:30:00,27.35,27.37,27.26,27.28,11808.0,27.35,27.37,27.26,27.28,11808.0
2022-02-28 12:00:00,27.28,27.28,26.9,26.95,13709.0,27.28,27.28,26.9,26.95,13709.0
2022-02-28 12:30:00,26.95,27.0,26.8,26.89,15369.0,26.95,27.0,26.8,26.89,15369.0
2022-02-28 13:00:00,26.9,27.06,26.81,26.9,8763.0,26.9,27.06,26.81,26.9,8763.0
2022-02-28 13:30:00,26.87,26.97,26.87,26.93,9201.0,26.87,26.97,26.87,26.93,9201.0
2022-02-28 14:00:00,26.91,26.91,26.58,26.59,21051.0,26.91,26.91,26.58,26.59,21051.0
2022-02-28 14:30:00,26.63,26.91,26.57,26.88,34438.0,26.63,26.91,26.57,26.88,34438.0
2022-02-28 15:00:00,26.88,26.96,26.78,26.93,20579.0,26.88,26.96,26.78,26.93,20579.0
2022-02-28 15:30:00,26.92,27.09,26.8,26.98,155676.0,26.92,27.09,26.8,26.98,155676.0
2022-03-01 09:30:00,26.86,27.13,26.59,27.01,33358.0,26.86,27.13,26.59,27.01,33358.0
2022-03-01 10:00:00,27.08,27.08,26.86,26.93,17515.0,27.08,27.08,26.86,26.93,17515.0
2022-03-01 10:30:00,26.95,27.1,26.93,27.04,56810.0,26.95,27.1,26.93,27.04,56810.0
2022-03-01 11:00:00,27.08,27.24,27.06,27.1,17649.0,27.08,27.24,27.06,27.1,17649.0
2022-03-01 11:30:00,27.07,27.07,26.65,26.67,40676.0,27.07,27.07,26.65,26.67,40676.0
2022-03-01 12:00:00,26.65,26.84,26.63,26.83,15214.0,26.65,26.84,26.63,26.83,15214.0
2022-03-01 12:30:00,26.78,26.88,26.72,26.81,14155.0,26.78,26.88,26.72,26.81,14155.0
2022-03-01 13:00:00,26.81,26.82,26.65,26.65,20176.0,26.81,26.82,26.65,26.65,20176.0
2022-03-01 13:30:00,26.65,26.74,26.59,26.69,15962.0,26.65,26.74,26.59,26.69,15962.0
2022-03-01 14:00:00,26.72,26.8,26.58,26.79,19747.0,26.72,26.8,26.58,26.79,19747.0
2022-03-01 14:30:00,26.79,26.84,26.58,26.6,19439.0,26.79,26.84,26.58,26.6,19439.0
2022-03-01 15:00:00,26.6,26.76,26.51,26.53,34396.0,26.6,26.76,26.51,26.53,34396.0
2022-03-01 15:30:00,26.51,26.7,26.46,26.68,147492.0,26.51,26.7,26.46,26.68,147492.0
2022-03-02 09:30:00,26.76,27.63,26.76,27.59,78625.0,26.76,27.63,26.76,27.59,78625.0
2022-03-02 10:00:00,27.58,27.58,27.21,27.41,29239.0,27.58,27.58,27.21,27.41,29239.0
2022-03-02 10:30:00,27.46,27.5,27.28,27.35,33405.0,27.46,27.5,27.28,27.35,33405.0
2022-03-02 11:00:00,27.33,27.57,27.3,27.55,29942.0,27.33,27.57,27.3,27.55,29942.0
2022-03-02 11:30:00,27.55,27.77,27.55,27.73,51703.0,27.55,27.77,27.55,27.73,51703.0
2022-03-02 12:00:00,27.75,27.88,27.69,27.88,33059.0,27.75,27.88,27.69,27.88,33059.0
2022-03-02 12:30:00,27.88,27.96,27.86,27.96,14582.0,27.88,27.96,27.86,27.96,14582.0
2022-03-02 13:00:00,27.96,28.07,27.95,28.05,30867.0,27.96,28.07,27.95,28.05,30867.0
2022-03-02 13:30:00,28.05,28.08,27.94,28.02,22057.0,28.05,28.08,27.94,28.02,22057.0
2022-03-02 14:00:00,28.03,28.13,28.0,28.02,58550.0,28.03,28.13,28.0,28.02,58550.0
2022-03-02 14:30:00,28.01,28.15,28.01,28.04,36698.0,28.01,28.15,28.01,28.04,36698.0
2022-03-02 15:00:00,28.08,28.11,27.97,28.02,54731.0,28.08,28.11,27.97,28.02,54731.0
2022-03-02 15:30:00,28.02,28.03,27.84,28.0,174846.0,28.02,28.03,27.84,28.0,174846.0
2022-03-03 09:30:00,28.33,28.78,28.3,28.75,164430.0,28.33,28.78,28.3,28.75,164430.0
2022-03-03 10:00:00,28.73,28.81,28.43,28.55,61741.0,28.73,28.81,28.43,28.55,61741.0
2022-03-03 10:30:00,28.54,28.6,28.3,28.34,63442.0,28.54,28.6,28.3,28.34,63442.0
2022-03-03 11:00:00,28.35,28.63,28.35,28.62,51245.0,28.35,28.63,28.35,28.62,51245.0
2022-03-03 11:30:00,28.61,28.81,28.58,28.76,52737.0,28.61,28.81,28.58,28.76,52737.0
2022-03-03 12:00:00,28.73,28.9,28.7,28.75,54786.0,28.73,28.9,28.7,28.75,54786.0
2022-03-03 12:30:00,28.75,29.01,28.74,28.85,62377.0,28.75,29.01,28.74,28.85,62377.0
2022-03-03 13:00:00,28.85,28.97,28.8,28.96,37199.0,28.85,28.97,28.8,28.96,37199.0
2022-03-03 13:30:00,28.96,28.97,28.72,28.82,70008.0,28.96,28.97,28.72,28.82,70008.0
2022-03-03 14:00:00,28.82,28.95,28.76,28.93,65499.0,28.82,28.95,28.76,28.93,65499.0
2022-03-03 14:30:00,28.94,28.94,28.76,28.81,44266.0,28.94,28.94,28.76,28.81,44266.0
2022-03-03 15:00:00,28.8,28.9,28.72,28.89,67955.0,28.8,28.9,28.72,28.89,67955.0
2022-03-03 15:30:00,28.89,28.9,28.68,28.84,241115.0,28.89,28.9,28.68,28.84,241115.0
2022-03-04 09:30:00,28.57,28.84,28.42,28.67,79748.0,28.57,28.84,28.42,28.67,79748.0
2022-03-04 10:00:00,28.7,28.76,28.39,28.41,53042.0,28.7,28.76,28.39,28.41,53042.0
2022-03-04 10:30:00,28.39,28.47,28.05,28.05,46350.0,28.39,28.47,28.05,28.05,46350.0
2022-03-04 11:00:00,28.05,28.07,27.77,27.81,76548.0,28.05,28.07,27.77,27.81,76548.0
2022-03-04 11:30:00,27.8,28.07,27.74,27.95,83018.0,27.8,28.07,27.74,27.95,83018.0
2022-03-04 12:00:00,27.96,28.03,27.79,27.93,49827.0,27.96,28.03,27.79,27.93,49827.0
2022-03-04 12:30:00,27.93,27.93,27.82,27.85,44236.0,27.93,27.93,27.82,27.85,44236.0
2022-03-04 13:00:00,27.85,27.96,27.75,27.76,32467.0,27.85,27.96,27.75,27.76,32467.0
2022-03-04 13:30:00,27.76,27.82,27.56,27.57,47839.0,27.76,27.82,27.56,27.57,47839.0
2022-03-04 14:00:00,27.57,27.84,27.55,27.78,46525.0,27.57,27.84,27.55,27.78,46525.0
2022-03-04 14:30:00,27.79,27.88,27.71,27.75,40035.0,27.79,27.88,27.71,27.75,40035.0
2022-03-04 15:00:00,27.76,28.03,27.75,27.95,76754.0,27.76,28.03,27.75,27.95,76754.0
2022-03-04 15:30:00,27.94,28.14,27.87,28.09,197609.0,27.94,28.14,27.87,28.09,197609.0
2022-03-07 09:30:00,28.14,28.29,27.87,28.12,66122.0,28.14,28.29,27.87,28.12,66122.0
2022-03-07 10:00:00,28.13,28.3,28.01,28.02,46635.0,28.13,28.3,28.01,28.02,46635.0
2022-03-07 10:30:00,28.01,28.08,28.0,28.04,47944.0,28.01,28.08,28.0,28.04,47944.0
2022-03-07 11:00:00,28.05,28.14,28.0,28.06,36504.0,28.05,28.14,28.0,28.06,36504.0
2022-03-07 11:30:00,28.05,28.05,27.72,27.72,56683.0,28.05,28.05,27.72,27.72,56683.0
2022-03-07 12:00:00,27.7,27.73,27.32,27.41,64061.0,27.7,27.73,27.32,27.41,64061.0
2022-03-07 12:30:00,27.44,27.46,27.27,27.29,32986.0,27.44,27.46,27.27,27.29,32986.0
2022-03-07 13:00:00,27.3,27.35,27.12,27.18,31765.0,27.3,27.35,27.12,27.18,31765.0
2022-03-07 13:30:00,27.2,27.28,27.09,27.11,52242.0,27.2,27.28,27.09,27.11,52242.0
2022-03-07 14:00:00,27.09,27.28,27.03,27.25,44808.0,27.09,27.28,27.03,27.25,44808.0
2022-03-07 14:30:00,27.25,27.27,27.13,27.22,33090.0,27.25,27.27,27.13,27.22,33090.0
2022-03-07 15:00:00,27.22,27.32,27.14,27.3,57733.0,27.22,27.32,27.14,27.3,57733.0
2022-03-07 15:30:00,27.3,27.38,27.16,27.19,196410.0,27.3,27.38,27.16,27.19,196410.0
2022-03-08 09:30:00,27.19,27.82,27.18,27.76,75379.0,27.19,27.82,27.18,27.76,75379.0
2022-03-08 10:00:00,27.75,27.95,27.67,27.74,60669.0,27.75,27.95,27.67,27.74,60669.0
2022-03-08 10:30:00,27.73,27.91,27.58,27.89,44563.0,27.73,27.91,27.58,27.89,44563.0
2022-03-08 11:00:00,27.91,27.97,27.62,27.66,34004.0,27.91,27.97,27.62,27.66,34004.0
2022-03-08 11:30:00,27.66,27.87,27.5,27.78,42278.0,27.66,27.87,27.5,27.78,42278.0
2022-03-08 12:00:00,27.81,28.44,27.78,28.39,53701.0,27.81,28.44,27.78,28.39,53701.0
2022-03-08 12:30:00,28.37,28.58,28.33,28.5,45042.0,28.37,28.58,28.33,28.5,45042.0
2022-03-08 13:00:00,28.51,28.78,28.35,28.4,52830.0,28.51,28.78,28.35,28.4,52830.0
2022-03-08 13:30:00,28.37,28.37,28.08,28.12,60054.0,28.37,28.37,28.08,28.12,60054.0
2022-03-08 14:00:00,28.09,28.37,27.96,28.36,39115.0,28.09,28.37,27.96,28.36,39115.0
2022-03-08 14:30:00,28.35,28.46,28.24,28.31,53468.0,28.35,28.46,28.24,28.31,53468.0
2022-03-08 15:00:00,28.34,28.5,28.19,28.21,57040.0,28.34,28.5,28.19,28.21,57040.0
2022-03-08 15:30:00,28.22,28.23,27.84,27.85,175733.0,28.22,28.23,27.84,27.85,175733.0
2022-03-09 09:30:00,28.43,28.57,28.17,28.35,73400.0,28.43,28.57,28.17,28.35,73400.0
2022-03-09 10:00:00,28.35,28.63,28.34,28.6,36276.0,28.35,28.63,28.34,28.6,36276.0
2022-03-09 10:30:00,28.62,28.78,28.49,28.77,82251.0,28.62,28.78,28.49,28.77,82251.0
2022-03-09 11:00:00,28.78,28.81,28.6,28.66,61271.0,28.78,28.81,28.6,28.66,61271.0
2022-03-09 11:30:00,28.66,28.86,28.63,28.85,49455.0,28.66,28.86,28.63,28.85,49455.0
2022-03-09 12:00:00,28.85,28.9,28.73,28.77,36874.0,28.85,28.9,28.73,28.77,36874.0
2022-03-09 12:30:00,28.77,28.86,28.67,28.68,35409.0,28.77,28.86,28.67,28.68,35409.0
2022-03-09 13:00:00,28.68,28.89,28.65,28.85,31738.0,28.68,28.89,28.65,28.85,31738.0
2022-03-09 13:30:00,28.85,28.85,28.62,28.76,50568.0,28.85,28.85,28.62,28.76,50568.0
2022-03-09 14:00:00,28.77,28.87,28.66,28.74,60038.0,28.77,28.87,28.66,28.74,60038.0
2022-03-09 14:30:00,28.75,28.76,28.56,28.66,89204.0,28.75,28.76,28.56,28.66,89204.0
2022-03-09 15:00:00,28.65,28.84,28.62,28.8,67402.0,28.65,28.84,28.62,28.8,67402.0
2022-03-09 15:30:00,28.81,28.88,28.68,28.71,169045.0,28.81,28.88,28.68,28.71,169045.0
2022-03-10 09:30:00,28.33,28.51,28.17,28.31,98214.0,28.33,28.51,28.17,28.31,98214.0
2022-03-10 10:00:00,28.32,28.48,28.14,28.24,31987.0,28.32,28.48,28.14,28.24,31987.0
2022-03-10 10:30:00,28.22,28.26,27.87,27.9,37253.0,28.22,28.26,27.87,27.9,37253.0
2022-03-10 11:00:00,27.9,27.92,27.79,27.88,22696.0,27.9,27.92,27.79,27.88,22696.0
2022-03-10 11:30:00,27.89,27.96,27.8,27.96,26897.0,27.89,27.96,27.8,27.96,26897.0
2022-03-10 12:00:00,27.98,28.16,27.97,28.07,20102.0,27.98,28.16,27.97,28.07,20102.0
2022-03-10 12:30:00,28.07,28.08,27.98,28.01,26950.0,28.07,28.08,27.98,28.01,26950.0
2022-03-10 13:00:00,28.02,28.08,27.97,28.07,22213.0,28.02,28.08,27.97,28.07,22213.0
2022-03-10 13:30:00,28.06,28.21,28.05,28.19,21084.0,28.06,28.21,28.05,28.19,21084.0
2022-03-10 14:00:00,28.18,28.38,28.17,28.34,30183.0,28.18,28.38,28.17,28.34,30183.0
2022-03-10 14:30:00,28.35,28.45,28.3,28.4,31138.0,28.35,28.45,28.3,28.4,31138.0
2022-03-10 15:00:00,28.4,28.4,28.25,28.3,69773.0,28.4,28.4,28.25,28.3,69773.0
2022-03-10 15:30:00,28.3,28.5,28.25,28.28,318690.0,28.3,28.5,28.25,28.28,318690.0
2022-03-11 09:30:00,28.62,28.85,28.39,28.45,69477.0,28.62,28.85,28.39,28.45,69477.0
2022-03-11 10:00:00,28.47,28.47,28.07,28.07,34370.0,28.47,28.47,28.07,28.07,34370.0
2022-03-11 10:30:00,28.05,28.15,27.99,28.1,32311.0,28.05,28.15,27.99,28.1,32311.0
2022-03-11 11:00:00,28.08,28.11,27.88,27.9,37404.0,28.08,28.11,27.88,27.9,37404.0
2022-03-11 11:30:00,27.9,27.9,27.64,27.83,37664.0,27.9,27.9,27.64,27.83,37664.0
2022-03-11 12:00:00,27.84,28.0,27.76,27.84,26199.0,27.84,28.0,27.76,27.84,26199.0
2022-03-11 12:30:00,27.84,27.97,27.82,27.94,20181.0,27.84,27.97,27.82,27.94,20181.0
2022-03-11 13:00:00,27.93,27.96,27.83,27.94,22685.0,27.93,27.96,27.83,27.94,22685.0
2022-03-11 13:30:00,27.97,28.08,27.85,27.87,17701.0,27.97,28.08,27.85,27.87,17701.0
2022-03-11 14:00:00,27.86,28.05,27.85,28.04,23270.0,27.86,28.05,27.85,28.04,23270.0
2022-03-11 14:30:00,28.03,28.05,27.92,27.93,29783.0,28.03,28.05,27.92,27.93,29783.0
2022-03-11 15:00:00,27.92,27.97,27.86,27.87,43706.0,27.92,27.97,27.86,27.87,43706.0
2022-03-11 15:30:00,27.86,27.87,27.7,27.73,133511.0,27.86,27.87,27.7,27.73,133511.0
2022-03-14 09:30:00,27.64,27.88,26.15,26.25,192959.0,27.64,27.88,26.15,26.25,192959.0
2022-03-14 10:00:00,26.23,26.23,25.71,26.11,161940.0,26.23,26.23,25.71,26.11,161940.0
2022-03-14 10:30:00,26.09,26.15,25.69,26.04,81146.0,26.09,26.15,25.69,26.04,81146.0
2022-03-14 11:00:00,26.06,26.07,25.85,25.92,83571.0,26.06,26.07,25.85,25.92,83571.0
2022-03-14 11:30:00,25.93,25.97,25.67,25.88,108321.0,25.93,25.97,25.67,25.88,108321.0
2022-03-14 12:00:00,25.87,25.99,25.84,25.91,65963.0,25.87,25.99,25.84,25.91,65963.0
2022-03-14 12:30:00,25.91,25.98,25.83,25.85,73236.0,25.91,25.98,25.83,25.85,73236.0
2022-03-14 13:00:00,25.84,25.84,25.67,25.69,54877.0,25.84,25.84,25.67,25.69,54877.0
2022-03-14 13:30:00,25.71,25.86,25.69,25.74,84646.0,25.71,25.86,25.69,25.74,84646.0
2022-03-14 14:00:00,25.75,25.82,25.72,25.77,91505.0,25.75,25.82,25.72,25.77,91505.0
2022-03-14 14:30:00,25.78,25.88,25.77,25.85,53831.0,25.78,25.88,25.77,25.85,53831.0
2022-03-14 15:00:00,25.84,25.92,25.74,25.83,108721.0,25.84,25.92,25.74,25.83,108721.0
2022-03-14 15:30:00,25.83,25.9,25.73,25.77,247487.0,25.83,25.9,25.73,25.77,247487.0
2022-03-15 09:30:00,25.88,26.14,25.51,26.11,74262.0,25.88,26.14,25.51,26.11,74262.0
2022-03-15 10:00:00,26.14,26.53,26.11,26.53,61711.0,26.14,26.53,26.11,26.53,61711.0
2022-03-15 10:30:00,26.52,26.71,26.51,26.7,58937.0,26.52,26.71,26.51,26.7,58937.0
2022-03-15 11:00:00,26.74,26.91,26.71,26.91,45767.0,26.74,26.91,26.71,26.91,45767.0
2022-03-15 11:30:00,26.93,27.07,26.84,26.89,42098.0,26.93,27.07,26.84,26.89,42098.0
2022-03-15 12:00:00,26.89,27.16,26.84,27.14,53301.0,26.89,27.16,26.84,27.14,53301.0
2022-03-15 12:30:00,27.12,27.19,27.03,27.14,32063.0,27.12,27.19,27.03,27.14,32063.0
2022-03-15 13:00:00,27.15,27.18,26.94,27.02,25474.0,27.15,27.18,26.94,27.02,25474.0
2022-03-15 13:30:00,27.01,27.39,26.99,27.36,134837.0,27.01,27.39,26.99,27.36,134837.0
2022-03-15 14:00:00,27.36,27.54,27.34,27.49,157193.0,27.36,27.54,27.34,27.49,157193.0
2022-03-15 14:30:00,27.48,27.66,27.44,27.62,74099.0,27.48,27.66,27.44,27.62,74099.0
2022-03-15 15:00:00,27.62,27.92,27.58,27.9,113893.0,27.62,27.92,27.58,27.9,113893.0
2022-03-15 15:30:00,27.9,28.02,27.74,27.87,392972.0,27.9,28.02,27.74,27.87,392972.0
2022-03-16 09:30:00,28.35,28.96,28.22,28.88,120077.0,28.35,28.96,28.22,28.88,120077.0
2022-03-16 10:00:00,28.91,29.0,28.76,28.96,100387.0,28.91,29.0,28.76,28.96,100387.0
2022-03-16 10:30:00,28.96,29.0,28.77,28.83,66970.0,28.96,29.0,28.77,28.83,66970.0
2022-03-16 11:00:00,28.89,28.89,28.76,28.82,60717.0,28.89,28.89,28.76,28.82,60717.0
2022-03-16 11:30:00,28.84,28.84,28.72,28.83,45388.0,28.84,28.84,28.72,28.83,45388.0
2022-03-16 12:00:00,28.84,28.9,28.81,28.84,38272.0,28.84,28.9,28.81,28.84,38272.0
2022-03-16 12:30:00,28.87,28.88,28.63,28.72,34483.0,28.87,28.88,28.63,28.72,34483.0
2022-03-16 13:00:00,28.72,28.76,28.49,28.59,34783.0,28.72,28.76,28.49,28.59,34783.0
2022-03-16 13:30:00,28.6,28.71,28.57,28.65,18854.0,28.6,28.71,28.57,28.65,18854.0
2022-03-16 14:00:00,28.64,28.64,28.29,28.34,46968.0,28.64,28.64,28.29,28.34,46968.0
2022-03-16 14:30:00,28.32,28.74,28.17,28.61,73230.0,28.32,28.74,28.17,28.61,73230.0
2022-03-16 15:00:00,28.63,28.94,28.56,28.83,118811.0,28.63,28.94,28.56,28.83,118811.0
2022-03-16 15:30:00,28.83,29.03,28.72,29.03,256630.0,28.83,29.03,28.72,29.03,256630.0
2022-03-17 09:30:00,29.11,29.73,28.93,29.72,356558.0,29.11,29.73,28.93,29.72,356558.0
2022-03-17 10:00:00,29.74,30.31,29.53,29.67,777711.0,29.74,30.31,29.53,29.67,777711.0
2022-03-17 10:30:00,29.67,29.67,29.05,29.15,309170.0,29.67,29.67,29.05,29.15,309170.0
2022-03-17 11:00:00,29.14,29.68,29.12,29.51,124864.0,29.14,29.68,29.12,29.51,124864.0
2022-03-17 11:30:00,29.54,29.65,29.35,29.46,208547.0,29.54,29.65,29.35,29.46,208547.0
2022-03-17 12:00:00,29.48,29.5,29.22,29.43,67656.0,29.48,29.5,29.22,29.43,67656.0
2022-03-17 12:30:00,29.44,29.55,29.42,29.53,116740.0,29.44,29.55,29.42,29.53,116740.0
2022-03-17 13:00:00,29.52,29.67,29.45,29.63,80027.0,29.52,29.67,29.45,29.63,80027.0
2022-03-17 13:30:00,29.63,29.65,29.55,29.59,95730.0,29.63,29.65,29.55,29.59,95730.0
2022-03-17 14:00:00,29.58,29.69,29.48,29.48,140126.0,29.58,29.69,29.48,29.48,140126.0
2022-03-17 14:30:00,29.5,29.61,29.49,29.59,57343.0,29.5,29.61,29.49,29.59,57343.0
2022-03-17 15:00:00,29.6,29.73,29.57,29.69,125930.0,29.6,29.73,29.57,29.69,125930.0
2022-03-17 15:30:00,29.69,29.8,29.52,29.63,443798.0,29.69,29.8,29.52,29.63,443798.0
2022-03-18 09:30:00,29.73,30.59,29.6,30.51,497785.0,29.73,30.59,29.6,30.51,497785.0
2022-03-18 10:00:00,30.52,31.13,30.5,30.96,243126.0,30.52,31.13,30.5,30.96,243126.0
2022-03-18 10:30:00,30.95,31.05,30.7,31.05,230338.0,30.95,31.05,30.7,31.05,230338.0
2022-03-18 11:00:00,31.05,31.51,31.05,31.21,240615.0,31.05,31.51,31.05,31.21,240615.0
2022-03-18 11:30:00,31.21,31.55,31.11,31.14,227414.0,31.21,31.55,31.11,31.14,227414.0
2022-03-18 12:00:00,31.12,31.2,30.8,30.96,274283.0,31.12,31.2,30.8,30.96,274283.0
2022-03-18 12:30:00,30.94,31.04,30.86,30.89,103887.0,30.94,31.04,30.86,30.89,103887.0
2022-03-18 13:00:00,30.87,30.89,30.5,30.61,121466.0,30.87,30.89,30.5,30.61,121466.0
2022-03-18 13:30:00,30.62,30.8,30.55,30.74,75880.0,30.62,30.8,30.55,30.74,75880.0
2022-03-18 14:00:00,30.77,31.01,30.76,30.82,100127.0,30.77,31.01,30.76,30.82,100127.0
2022-03-18 14:30:00,30.82,30.83,30.63,30.64,111442.0,30.82,30.83,30.63,30.64,111442.0
2022-03-18 15:00:00,30.64,30.87,30.59,30.84,211414.0,30.64,30.87,30.59,30.84,211414.0
2022-03-18 15:30:00,30.84,31.31,30.54,31.22,626463.0,30.84,31.31,30.54,31.22,626463.0
2022-03-21 09:30:00,31.23,31.33,30.88,30.89,183704.0,31.23,31.33,30.88,30.89,183704.0
2022-03-21 10:00:00,30.85,31.18,30.78,31.04,103671.0,30.85,31.18,30.78,31.04,103671.0
2022-03-21 10:30:00,31.03,31.43,31.0,31.14,136629.0,31.03,31.43,31.0,31.14,136629.0
2022-03-21 11:00:00,31.12,31.5,31.05,31.44,72154.0,31.12,31.5,31.05,31.44,72154.0
2022-03-21 11:30:00,31.46,31.64,31.41,31.61,83450.0,31.46,31.64,31.41,31.61,83450.0
2022-03-21 12:00:00,31.62,31.62,31.43,31.5,54105.0,31.62,31.62,31.43,31.5,54105.0
2022-03-21 12:30:00,31.5,31.5,31.08,31.14,61590.0,31.5,31.5,31.08,31.14,61590.0
2022-03-21 13:00:00,31.12,31.15,30.78,30.78,71625.0,31.12,31.15,30.78,30.78,71625.0
2022-03-21 13:30:00,30.8,30.91,30.68,30.73,44524.0,30.8,30.91,30.68,30.73,44524.0
2022-03-21 14:00:00,30.74,30.99,30.68,30.98,32662.0,30.74,30.99,30.68,30.98,32662.0
2022-03-21 14:30:00,30.99,31.03,30.91,30.92,45051.0,30.99,31.03,30.91,30.92,45051.0
2022-03-21 15:00:00,30.91,31.1,30.86,31.07,88079.0,30.91,31.1,30.86,31.07,88079.0
2022-03-21 15:30:00,31.08,31.26,30.9,31.26,199784.0,31.08,31.26,30.9,31.26,199784.0
2022-03-22 09:30:00,31.21,31.74,31.09,31.7,101863.0,31.21,31.74,31.09,31.7,101863.0
2022-03-22 10:00:00,31.72,31.85,31.37,31.41,67329.0,31.72,31.85,31.37,31.41,67329.0
2022-03-22 10:30:00,31.41,31.61,31.27,31.46,98541.0,31.41,31.61,31.27,31.46,98541.0
2022-03-22 11:00:00,31.5,31.53,31.42,31.46,36383.0,31.5,31.53,31.42,31.46,36383.0
2022-03-22 11:30:00,31.46,31.54,31.31,31.33,47134.0,31.46,31.54,31.31,31.33,47134.0
2022-03-22 12:00:00,31.33,31.36,30.94,31.08,58493.0,31.33,31.36,30.94,31.08,58493.0
2022-03-22 12:30:00,31.09,31.16,30.96,31.1,41589.0,31.09,31.16,30.96,31.1,41589.0
2022-03-22 13:00:00,31.09,31.1,30.99,31.07,29025.0,31.09,31.1,30.99,31.07,29025.0
2022-03-22 13:30:00,31.08,31.28,31.07,31.21,25121.0,31.08,31.28,31.07,31.21,25121.0
2022-03-22 14:00:00,31.22,31.32,31.2,31.22,28953.0,31.22,31.32,31.2,31.22,28953.0
2022-03-22 14:30:00,31.21,31.37,31.11,31.36,28811.0,31.21,31.37,31.11,31.36,28811.0
2022-03-22 15:00:00,31.33,31.48,31.33,31.39,44541.0,31.33,31.48,31.33,31.39,44541.0
2022-03-22 15:30:00,31.38,31.53,31.36,31.37,162991.0,31.38,31.53,31.36,31.37,162991.0
2022-03-23 09:30:00,31.1,31.65,31.0,31.15,69888.0,31.1,31.65,31.0,31.15,69888.0
2022-03-23 10:00:00,31.15,31.45,31.07,31.43,55941.0,31.15,31.45,31.07,31.43,55941.0
2022-03-23 10:30:00,31.46,31.58,31.35,31.45,42065.0,31.46,31.58,31.35,31.45,42065.0
2022-03-23 11:00:00,31.46,31.79,31.43,31.73,53681.0,31.46,31.79,31.43,31.73,53681.0
2022-03-23 11:30:00,31.74,31.78,31.61,31.71,33750.0,31.74,31.78,31.61,31.71,33750.0
2022-03-23 12:00:00,31.73,31.77,31.5,31.58,38320.0,31.73,31.77,31.5,31.58,38320.0
2022-03-23 12:30:00,31.6,31.63,31.49,31.62,57631.0,31.6,31.63,31.49,31.62,57631.0
2022-03-23 13:00:00,31.62,31.62,31.3,31.31,26391.0,31.62,31.62,31.3,31.31,26391.0
2022-03-23 13:30:00,31.3,31.4,31.2,31.37,37130.0,31.3,31.4,31.2,31.37,37130.0
2022-03-23 14:00:00,31.38,31.38,31.18,31.26,43606.0,31.38,31.38,31.18,31.26,43606.0
2022-03-23 14:30:00,31.26,31.42,31.18,31.32,65381.0,31.26,31.42,31.18,31.32,65381.0
2022-03-23 15:00:00,31.31,31.44,31.27,31.39,90119.0,31.31,31.44,31.27,31.39,90119.0
2022-03-23 15:30:00,31.39,31.48,31.15,31.16,222778.0,31.39,31.48,31.15,31.16,222778.0
2022-03-24 09:30:00,31.46,31.85,31.36,31.52,98745.0,31.46,31.85,31.36,31.52,98745.0
2022-03-24 10:00:00,31.53,31.74,31.33,31.46,63615.0,31.53,31.74,31.33,31.46,63615.0
2022-03-24 10:30:00,31.46,31.71,31.4,31.71,65206.0,31.46,31.71,31.4,31.71,65206.0
2022-03-24 11:00:00,31.7,32.09,31.7,32.08,123268.0,31.7,32.09,31.7,32.08,123268.0
2022-03-24 11:30:00,32.08,32.36,32.08,32.28,124959.0,32.08,32.36,32.08,32.28,124959.0
2022-03-24 12:00:00,32.28,32.33,32.11,32.22,50316.0,32.28,32.33,32.11,32.22,50316.0
2022-03-24 12:30:00,32.2,32.47,32.2,32.41,35702.0,32.2,32.47,32.2,32.41,35702.0
2022-03-24 13:00:00,32.42,32.49,32.3,32.37,59604.0,32.42,32.49,32.3,32.37,59604.0
2022-03-24 13:30:00,32.36,32.42,32.29,32.41,48522.0,32.36,32.42,32.29,32.41,48522.0
2022-03-24 14:00:00,32.4,32.45,32.28,32.36,39265.0,32.4,32.45,32.28,32.36,39265.0
2022-03-24 14:30:00,32.36,32.37,32.19,32.22,46365.0,32.36,32.37,32.19,32.22,46365.0
2022-03-24 15:00:00,32.21,32.43,32.13,32.4,56871.0,32.21,32.43,32.13,32.4,56871.0
2022-03-24 15:30:00,32.4,32.44,32.23,32.44,206095.0,32.4,32.44,32.23,32.44,206095.0
2022-03-25 09:30:00,32.6,32.78,32.35,32.51,133560.0,32.6,32.78,32.35,32.51,133560.0
2022-03-25 10:00:00,32.53,32.63,32.25,32.51,52454.0,32.53,32.63,32.25,32.51,52454.0
2022-03-25 10:30:00,32.54,32.81,32.54,32.67,39751.0,32.54,32.81,32.54,32.67,39751.0
2022-03-25 11:00:00,32.69,32.7,32.19,32.24,50668.0,32.69,32.7,32.19,32.24,50668.0
2022-03-25 11:30:00,32.23,32.34,32.22,32.27,39799.0,32.23,32.34,32.22,32.27,39799.0
2022-03-25 12:00:00,32.29,32.46,32.21,32.35,40166.0,32.29,32.46,32.21,32.35,40166.0
2022-03-25 12:30:00,32.34,32.35,32.21,32.25,29729.0,32.34,32.35,32.21,32.25,29729.0
2022-03-25 13:00:00,32.25,32.31,32.1,32.11,39418.0,32.25,32.31,32.1,32.11,39418.0
2022-03-25 13:30:00,32.13,32.31,32.11,32.3,36546.0,32.13,32.31,32.11,32.3,36546.0
2022-03-25 14:00:00,32.31,32.4,32.28,32.39,34823.0,32.31,32.4,32.28,32.39,34823.0
2022-03-25 14:30:00,32.39,32.46,32.32,32.32,43803.0,32.39,32.46,32.32,32.32,43803.0
2022-03-25 15:00:00,32.32,32.37,32.21,32.24,50679.0,32.32,32.37,32.21,32.24,50679.0
2022-03-25 15:30:00,32.23,32.42,32.15,32.32,210765.0,32.23,32.42,32.15,32.32,210765.0
2022-03-28 09:30:00,32.13,32.63,32.04,32.46,89953.0,32.13,32.63,32.04,32.46,89953.0
2022-03-28 10:00:00,32.46,32.46,32.03,32.1,78234.0,32.46,32.46,32.03,32.1,78234.0
2022-03-28 10:30:00,32.11,32.44,32.11,32.38,62551.0,32.11,32.44,32.11,32.38,62551.0
2022-03-28 11:00:00,32.4,32.43,32.21,32.3,49752.0,32.4,32.43,32.21,32.3,49752.0
2022-03-28 11:30:00,32.31,32.31,31.94,31.96,48861.0,32.31,32.31,31.94,31.96,48861.0
2022-03-28 12:00:00,31.98,32.08,31.93,32.01,30380.0,31.98,32.08,31.93,32.01,30380.0
2022-03-28 12:30:00,32.02,32.16,32.01,32.15,30416.0,32.02,32.16,32.01,32.15,30416.0
2022-03-28 13:00:00,32.14,32.4,32.06,32.32,45355.0,32.14,32.4,32.06,32.32,45355.0
2022-03-28 13:30:00,32.36,32.44,32.24,32.44,58186.0,32.36,32.44,32.24,32.44,58186.0
2022-03-28 14:00:00,32.42,32.49,32.36,32.43,23004.0,32.42,32.49,32.36,32.43,23004.0
2022-03-28 14:30:00,32.43,32.63,32.42,32.63,38144.0,32.43,32.63,32.42,32.63,38144.0
2022-03-28 15:00:00,32.65,32.71,32.62,32.69,66402.0,32.65,32.71,32.62,32.69,66402.0
2022-03-28 15:30:00,32.7,32.92,32.67,32.92,140758.0,32.7,32.92,32.67,32.92,140758.0
2022-03-29 09:30:00,33.05,33.75,33.05,33.51,145157.0,33.05,33.75,33.05,33.51,145157.0
2022-03-29 10:00:00,33.49,33.54,33.13,33.38,56020.0,33.49,33.54,33.13,33.38,56020.0
2022-03-29 10:30:00,33.38,33.43,33.05,33.3,54953.0,33.38,33.43,33.05,33.3,54953.0
2022-03-29 11:00:00,33.31,33.38,33.11,33.26,37676.0,33.31,33.38,33.11,33.26,37676.0
2022-03-29 11:30:00,33.27,33.35,33.19,33.22,37602.0,33.27,33.35,33.19,33.22,37602.0
2022-03-29 12:00:00,33.21,33.23,33.11,33.14,41575.0,33.21,33.23,33.11,33.14,41575.0
2022-03-29 12:30:00,33.15,33.17,32.93,33.01,52831.0,33.15,33.17,32.93,33.01,52831.0
2022-03-29 13:00:00,33.02,33.15,32.96,33.11,34579.0,33.02,33.15,32.96,33.11,34579.0
2022-03-29 13:30:00,33.13,33.32,33.11,33.25,38211.0,33.13,33.32,33.11,33.25,38211.0
2022-03-29 14:00:00,33.25,33.4,33.2,33.4,47559.0,33.25,33.4,33.2,33.4,47559.0
2022-03-29 14:30:00,33.41,33.45,33.26,33.29,63302.0,33.41,33.45,33.26,33.29,63302.0
2022-03-29 15:00:00,33.29,33.55,33.25,33.54,62347.0,33.29,33.55,33.25,33.54,62347.0
2022-03-29 15:30:00,33.55,33.62,33.47,33.61,196708.0,33.55,33.62,33.47,33.61,196708.0
2022-03-30 09:30:00,33.49,33.71,33.23,33.56,55270.0,33.49,33.71,33.23,33.56,55270.0
2022-03-30 10:00:00,33.56,33.61,33.46,33.47,41271.0,33.56,33.61,33.46,33.47,41271.0
2022-03-30 10:30:00,33.44,33.51,33.08,33.08,39932.0,33.44,33.51,33.08,33.08,39932.0
2022-03-30 11:00:00,33.08,33.14,32.82,32.85,62740.0,33.08,33.14,32.82,32.85,62740.0
2022-03-30 11:30:00,32.87,33.07,32.86,32.97,36891.0,32.87,33.07,32.86,32.97,36891.0
2022-03-30 12:00:00,32.98,33.03,32.67,32.73,57004.0,32.98,33.03,32.67,32.73,57004.0
2022-03-30 12:30:00,32.73,32.83,32.62,32.7,61691.0,32.73,32.83,32.62,32.7,61691.0
2022-03-30 13:00:00,32.73,32.98,32.69,32.83,38074.0,32.73,32.98,32.69,32.83,38074.0
2022-03-30 13:30:00,32.85,32.88,32.63,32.75,27821.0,32.85,32.88,32.63,32.75,27821.0
2022-03-30 14:00:00,32.74,32.89,32.58,32.59,30866.0,32.74,32.89,32.58,32.59,30866.0
2022-03-30 14:30:00,32.58,32.61,32.29,32.33,65302.0,32.58,32.61,32.29,32.33,65302.0
2022-03-30 15:00:00,32.33,32.33,31.98,32.12,127272.0,32.33,32.33,31.98,32.12,127272.0
2022-03-30 15:30:00,32.11,32.36,32.08,32.31,173248.0,32.11,32.36,32.08,32.31,173248.0
2022-03-31 09:30:00,32.29,32.51,32.19,32.34,34113.0,32.29,32.51,32.19,32.34,34113.0
2022-03-31 10:00:00,32.32,32.38,32.12,32.27,39223.0,32.32,32.38,32.12,32.27,39223.0
2022-03-31 10:30:00,32.29,32.47,32.29,32.37,33699.0,32.29,32.47,32.29,32.37,33699.0
2022-03-31 11:00:00,32.33,32.35,32.14,32.21,26346.0,32.33,32.35,32.14,32.21,26346.0
2022-03-31 11:30:00,32.22,32.34,32.18,32.28,27905.0,32.22,32.34,32.18,32.28,27905.0
2022-03-31 12:00:00,32.31,32.32,32.17,32.2,24107.0,32.31,32.32,32.17,32.2,24107.0
2022-03-31 12:30:00,32.22,32.3,32.18,32.22,16160.0,32.22,32.3,32.18,32.22,16160.0
2022-03-31 13:00:00,32.23,32.3,32.09,32.17,24669.0,32.23,32.3,32.09,32.17,24669.0
2022-03-31 13:30:00,32.18,32.18,32.03,32.07,25145.0,32.18,32.18,32.03,32.07,25145.0
2022-03-31 14:00:00,32.07,32.07,31.93,32.0,39049.0,32.07,32.07,31.93,32.0,39049.0
2022-03-31 14:30:00,31.99,32.07,31.95,32.07,37599.0,31.99,32.07,31.95,32.07,37599.0
2022-03-31 15:00:00,32.08,32.19,31.95,32.03,32123.0,32.08,32.19,31.95,32.03,32123.0
2022-03-31 15:30:00,32.02,32.05,31.79,31.9,198825.0,32.02,32.05,31.79,31.9,198825.0
2022-04-01 09:30:00,32.08,32.21,31.48,31.68,68543.0,32.08,32.21,31.48,31.68,68543.0
2022-04-01 10:00:00,31.68,31.68,31.24,31.35,104304.0,31.68,31.68,31.24,31.35,104304.0
2022-04-01 10:30:00,31.37,31.37,31.18,31.27,72712.0,31.37,31.37,31.18,31.27,72712.0
2022-04-01 11:00:00,31.28,31.5,31.09,31.11,33722.0,31.28,31.5,31.09,31.11,33722.0
2022-04-01 11:30:00,31.1,31.14,30.57,30.69,210888.0,31.1,31.14,30.57,30.69,210888.0
2022-04-01 12:00:00,30.67,31.05,30.54,31.02,210217.0,30.67,31.05,30.54,31.02,210217.0
2022-04-01 12:30:00,31.03,31.09,30.83,30.92,117869.0,31.03,31.09,30.83,30.92,117869.0
2022-04-01 13:00:00,30.92,31.27,30.91,31.12,58163.0,30.92,31.27,30.91,31.12,58163.0
2022-04-01 13:30:00,31.08,31.26,31.07,31.11,23286.0,31.08,31.26,31.07,31.11,23286.0
2022-04-01 14:00:00,31.09,31.28,31.08,31.28,40621.0,31.09,31.28,31.08,31.28,40621.0
2022-04-01 14:30:00,31.29,31.41,31.26,31.34,67708.0,31.29,31.41,31.26,31.34,67708.0
2022-04-01 15:00:00,31.34,31.47,31.17,31.2,66751.0,31.34,31.47,31.17,31.2,66751.0
2022-04-01 15:30:00,31.2,31.45,31.1,31.43,173671.0,31.2,31.45,31.1,31.43,173671.0
2022-04-04 09:30:00,31.45,31.6,31.3,31.5,46770.0,31.45,31.6,31.3,31.5,46770.0
2022-04-04 10:00:00,31.5,31.5,31.13,31.25,43990.0,31.5,31.5,31.13,31.25,43990.0
2022-04-04 10:30:00,31.21,31.23,30.98,31.07,58099.0,31.21,31.23,30.98,31.07,58099.0
2022-04-04 11:00:00,31.07,31.27,31.07,31.24,53007.0,31.07,31.27,31.07,31.24,53007.0
2022-04-04 11:30:00,31.21,31.39,31.21,31.33,18516.0,31.21,31.39,31.21,31.33,18516.0
2022-04-04 12:00:00,31.31,31.31,31.13,31.13,14179.0,31.31,31.31,31.13,31.13,14179.0
2022-04-04 12:30:00,31.13,31.17,30.94,30.95,33285.0,31.13,31.17,30.94,30.95,33285.0
2022-04-04 13:00:00,30.94,30.96,30.85,30.89,28048.0,30.94,30.96,30.85,30.89,28048.0
2022-04-04 13:30:00,30.89,30.94,30.77,30.93,41166.0,30.89,30.94,30.77,30.93,41166.0
2022-04-04 14:00:00,30.92,30.92,30.71,30.82,42515.0,30.92,30.92,30.71,30.82,42515.0
2022-04-04 14:30:00,30.84,30.84,30.77,30.82,40993.0,30.84,30.84,30.77,30.82,40993.0
2022-04-04 15:00:00,30.82,31.07,30.81,31.05,27507.0,30.82,31.07,30.81,31.05,27507.0
2022-04-04 15:30:00,31.05,31.14,31.01,31.1,106428.0,31.05,31.14,31.01,31.1,106428.0
2022-04-05 09:30:00,30.84,31.02,30.21,30.27,111381.0,30.84,31.02,30.21,30.27,111381.0
2022-04-05 10:00:00,30.26,30.41,29.77,29.85,134001.0,30.26,30.41,29.77,29.85,134001.0
2022-04-05 10:30:00,29.85,29.88,29.34,29.4,321781.0,29.85,29.88,29.34,29.4,321781.0
2022-04-05 11:00:00,29.38,29.56,29.29,29.37,79537.0,29.38,29.56,29.29,29.37,79537.0
2022-04-05 11:30:00,29.36,29.4,29.19,29.23,87408.0,29.36,29.4,29.19,29.23,87408.0
2022-04-05 12:00:00,29.22,29.26,28.76,28.77,158071.0,29.22,29.26,28.76,28.77,158071.0
2022-04-05 12:30:00,28.76,28.89,28.58,28.86,163632.0,28.76,28.89,28.58,28.86,163632.0
2022-04-05 13:00:00,28.9,29.0,28.67,28.72,49633.0,28.9,29.0,28.67,28.72,49633.0
2022-04-05 13:30:00,28.71,28.72,28.63,28.72,31366.0,28.71,28.72,28.63,28.72,31366.0
2022-04-05 14:00:00,28.72,28.82,28.67,28.74,53875.0,28.72,28.82,28.67,28.74,53875.0
2022-04-05 14:30:00,28.75,29.06,28.71,28.85,78959.0,28.75,29.06,28.71,28.85,78959.0
2022-04-05 15:00:00,28.86,28.88,28.65,28.67,155857.0,28.86,28.88,28.65,28.67,155857.0
2022-04-05 15:30:00,28.65,28.84,28.59,28.63,261884.0,28.65,28.84,28.59,28.63,261884.0
2022-04-06 09:30:00,28.08,28.42,27.92,28.03,119286.0,28.08,28.42,27.92,28.03,119286.0
2022-04-06 10:00:00,27.99,28.09,27.77,28.05,88747.0,27.99,28.09,27.77,28.05,88747.0
2022-04-06 10:30:00,28.06,28.13,27.9,27.9,95455.0,28.06,28.13,27.9,27.9,95455.0
2022-04-06 11:00:00,27.89,28.02,27.86,27.9,25178.0,27.89,28.02,27.86,27.9,25178.0
2022-04-06 11:30:00,27.89,28.03,27.83,27.92,15474.0,27.89,28.03,27.83,27.92,15474.0
2022-04-06 12:00:00,27.91,27.92,27.75,27.75,21155.0,27.91,27.92,27.75,27.75,21155.0
2022-04-06 12:30:00,27.74,27.79,27.67,27.73,29846.0,27.74,27.79,27.67,27.73,29846.0
2022-04-06 13:00:00,27.72,27.86,27.67,27.77,21061.0,27.72,27.86,27.67,27.77,21061.0
2022-04-06 13:30:00,27.76,28.0,27.74,27.91,27283.0,27.76,28.0,27.74,27.91,27283.0
2022-04-06 14:00:00,27.9,28.17,27.61,27.73,40912.0,27.9,28.17,27.61,27.73,40912.0
2022-04-06 14:30:00,27.75,27.99,27.72,27.97,80467.0,27.75,27.99,27.72,27.97,80467.0
2022-04-06 15:00:00,27.97,28.13,27.65,27.67,33046.0,27.97,28.13,27.65,27.67,33046.0
2022-04-06 15:30:00,27.66,27.74,27.43,27.48,265426.0,27.66,27.74,27.43,27.48,265426.0
2022-04-07 09:30:00,27.34,27.93,27.2,27.6,51810.0,27.34,27.93,27.2,27.6,51810.0
2022-04-07 10:00:00,27.56,27.63,27.36,27.45,30457.0,27.56,27.63,27.36,27.45,30457.0
2022-04-07 10:30:00,27.43,27.49,27.1,27.22,51044.0,27.43,27.49,27.1,27.22,51044.0
2022-04-07 11:00:00,27.24,27.28,27.05,27.07,29928.0,27.24,27.28,27.05,27.07,29928.0
2022-04-07 11:30:00,27.07,27.15,26.95,27.07,40327.0,27.07,27.15,26.95,27.07,40327.0
2022-04-07 12:00:00,27.09,27.1,26.94,26.95,18002.0,27.09,27.1,26.94,26.95,18002.0
2022-04-07 12:30:00,26.94,27.0,26.83,26.95,40308.0,26.94,27.0,26.83,26.95,40308.0
2022-04-07 13:00:00,26.94,27.08,26.93,27.06,9379.0,26.94,27.08,26.93,27.06,9379.0
2022-04-07 13:30:00,27.07,27.25,27.06,27.25,10411.0,27.07,27.25,27.06,27.25,10411.0
2022-04-07 14:00:00,27.26,27.31,27.15,27.2,26338.0,27.26,27.31,27.15,27.2,26338.0
2022-04-07 14:30:00,27.19,27.35,27.13,27.33,21811.0,27.19,27.35,27.13,27.33,21811.0
2022-04-07 15:00:00,27.32,27.44,27.29,27.32,34929.0,27.32,27.44,27.29,27.32,34929.0
2022-04-07 15:30:00,27.32,27.4,27.13,27.16,105035.0,27.32,27.4,27.13,27.16,105035.0
2022-04-08 09:30:00,26.43,26.97,26.43,26.66,67161.0,26.43,26.97,26.43,26.66,67161.0
2022-04-08 10:00:00,26.68,26.68,26.45,26.58,29951.0,26.68,26.68,26.45,26.58,29951.0
2022-04-08 10:30:00,26.58,26.72,26.45,26.71,30655.0,26.58,26.72,26.45,26.71,30655.0
2022-04-08 11:00:00,26.7,26.74,26.5,26.56,19784.0,26.7,26.74,26.5,26.56,19784.0
2022-04-08 11:30:00,26.56,26.63,26.5,26.57,25873.0,26.56,26.63,26.5,26.57,25873.0
2022-04-08 12:00:00,26.6,26.63,26.5,26.57,16683.0,26.6,26.63,26.5,26.57,16683.0
2022-04-08 12:30:00,26.57,26.62,26.52,26.6,15484.0,26.57,26.62,26.52,26.6,15484.0
2022-04-08 13:00:00,26.58,26.59,26.37,26.39,15894.0,26.58,26.59,26.37,26.39,15894.0
2022-04-08 13:30:00,26.37,26.38,26.25,26.3,23992.0,26.37,26.38,26.25,26.3,23992.0
2022-04-08 14:00:00,26.28,26.33,26.2,26.23,52790.0,26.28,26.33,26.2,26.23,52790.0
2022-04-08 14:30:00,26.23,26.35,26.2,26.35,25118.0,26.23,26.35,26.2,26.35,25118.0
2022-04-08 15:00:00,26.35,26.5,26.33,26.41,66910.0,26.35,26.5,26.33,26.41,66910.0
2022-04-08 15:30:00,26.42,26.42,26.22,26.25,177162.0,26.42,26.42,26.22,26.25,177162.0
2022-04-11 09:30:00,25.85,26.08,25.72,25.77,89561.0,25.85,26.08,25.72,25.77,89561.0
2022-04-11 10:00:00,25.76,25.92,25.65,25.78,51452.0,25.76,25.92,25.65,25.78,51452.0
2022-04-11 10:30:00,25.78,25.87,25.63,25.72,40649.0,25.78,25.87,25.63,25.72,40649.0
2022-04-11 11:00:00,25.72,25.78,25.58,25.6,37481.0,25.72,25.78,25.58,25.6,37481.0
2022-04-11 11:30:00,25.6,25.78,25.6,25.63,34210.0,25.6,25.78,25.6,25.63,34210.0
2022-04-11 12:00:00,25.63,25.65,25.55,25.59,28099.0,25.63,25.65,25.55,25.59,28099.0
2022-04-11 12:30:00,25.58,25.67,25.53,25.62,28870.0,25.58,25.67,25.53,25.62,28870.0
2022-04-11 13:00:00,25.64,25.74,25.57,25.71,37003.0,25.64,25.74,25.57,25.71,37003.0
2022-04-11 13:30:00,25.73,25.8,25.56,25.61,37168.0,25.73,25.8,25.56,25.61,37168.0
2022-04-11 14:00:00,25.6,25.7,25.56,25.64,36435.0,25.6,25.7,25.56,25.64,36435.0
2022-04-11 14:30:00,25.65,25.71,25.59,25.67,38703.0,25.65,25.71,25.59,25.67,38703.0
2022-04-11 15:00:00,25.69,25.71,25.52,25.53,51325.0,25.69,25.71,25.52,25.53,51325.0
2022-04-11 15:30:00,25.52,25.55,25.45,25.54,238657.0,25.52,25.55,25.45,25.54,238657.0
2022-04-12 09:30:00,26.07,26.26,25.77,26.0,45570.0,26.07,26.26,25.77,26.0,45570.0
2022-04-12 10:00:00,25.99,26.08,25.78,25.83,23637.0,25.99,26.08,25.78,25.83,23637.0
2022-04-12 10:30:00,25.82,25.84,25.62,25.66,16444.0,25.82,25.84,25.62,25.66,16444.0
2022-04-12 11:00:00,25.65,25.75,25.54,25.74,13781.0,25.65,25.75,25.54,25.74,13781.0
2022-04-12 11:30:00,25.75,25.83,25.74,25.81,14915.0,25.75,25.83,25.74,25.81,14915.0
2022-04-12 12:00:00,25.8,25.81,25.69,25.74,20399.0,25.8,25.81,25.69,25.74,20399.0
2022-04-12 12:30:00,25.74,25.89,25.74,25.86,15040.0,25.74,25.89,25.74,25.86,15040.0
2022-04-12 13:00:00,25.87,25.92,25.78,25.81,22110.0,25.87,25.92,25.78,25.81,22110.0
2022-04-12 13:30:00,25.81,25.81,25.58,25.61,23281.0,25.81,25.81,25.58,25.61,23281.0
2022-04-12 14:00:00,25.6,25.63,25.45,25.46,24838.0,25.6,25.63,25.45,25.46,24838.0
2022-04-12 14:30:00,25.47,25.49,25.39,25.46,23207.0,25.47,25.49,25.39,25.46,23207.0
2022-04-12 15:00:00,25.45,25.5,25.35,25.42,27985.0,25.45,25.5,25.35,25.42,27985.0
2022-04-12 15:30:00,25.41,25.54,25.35,25.37,108184.0,25.41,25.54,25.35,25.37,108184.0
2022-04-13 09:30:00,25.45,25.82,25.42,25.57,54929.0,25.45,25.82,25.42,25.57,54929.0
2022-04-13 10:00:00,25.51,25.7,25.46,25.65,50325.0,25.51,25.7,25.46,25.65,50325.0
2022-04-13 10:30:00,25.64,25.78,25.63,25.72,29014.0,25.64,25.78,25.63,25.72,29014.0
2022-04-13 11:00:00,25.72,25.96,25.72,25.92,39695.0,25.72,25.96,25.72,25.92,39695.0
2022-04-13 11:30:00,25.93,25.97,25.79,25.9,38005.0,25.93,25.97,25.79,25.9,38005.0
2022-04-13 12:00:00,25.92,25.97,25.88,25.94,46125.0,25.92,25.97,25.88,25.94,46125.0
2022-04-13 12:30:00,25.94,26.01,25.89,25.96,20609.0,25.94,26.01,25.89,25.96,20609.0
2022-04-13 13:00:00,25.96,25.98,25.87,25.88,29848.0,25.96,25.98,25.87,25.88,29848.0
2022-04-13 13:30:00,25.88,25.89,25.81,25.86,31309.0,25.88,25.89,25.81,25.86,31309.0
2022-04-13 14:00:00,25.88,26.08,25.87,26.05,67828.0,25.88,26.08,25.87,26.05,67828.0
2022-04-13 14:30:00,26.05,26.07,26.0,26.06,28878.0,26.05,26.07,26.0,26.06,28878.0
2022-04-13 15:00:00,26.05,26.15,26.01,26.15,48352.0,26.05,26.15,26.01,26.15,48352.0
2022-04-13 15:30:00,26.16,26.29,26.15,26.19,271276.0,26.16,26.29,26.15,26.19,271276.0
2022-04-14 09:30:00,26.25,26.33,25.93,26.06,58402.0,26.25,26.33,25.93,26.06,58402.0
2022-04-14 10:00:00,26.1,26.2,26.04,26.08,51986.0,26.1,26.2,26.04,26.08,51986.0
2022-04-14 10:30:00,26.1,26.22,26.06,26.18,33541.0,26.1,26.22,26.06,26.18,33541.0
2022-04-14 11:00:00,26.16,26.35,26.14,26.3,41892.0,26.16,26.35,26.14,26.3,41892.0
2022-04-14 11:30:00,26.29,26.31,26.06,26.09,133495.0,26.29,26.31,26.06,26.09,133495.0
2022-04-14 12:00:00,26.1,26.1,25.98,26.07,43567.0,26.1,26.1,25.98,26.07,43567.0
2022-04-14 12:30:00,26.07,26.19,26.03,26.1,23217.0,26.07,26.19,26.03,26.1,23217.0
2022-04-14 13:00:00,26.11,26.11,26.03,26.09,41386.0,26.11,26.11,26.03,26.09,41386.0
2022-04-14 13:30:00,26.1,26.21,26.09,26.14,27663.0,26.1,26.21,26.09,26.14,27663.0
2022-04-14 14:00:00,26.15,26.25,26.13,26.24,20175.0,26.15,26.25,26.13,26.24,20175.0
2022-04-14 14:30:00,26.23,26.23,26.03,26.05,30366.0,26.23,26.23,26.03,26.05,30366.0
2022-04-14 15:00:00,26.04,26.14,26.02,26.12,37839.0,26.04,26.14,26.02,26.12,37839.0
2022-04-14 15:30:00,26.11,26.12,25.86,25.87,96549.0,26.11,26.12,25.86,25.87,96549.0
2022-04-18 09:30:00,25.72,25.96,25.51,25.84,36582.0,25.72,25.96,25.51,25.84,36582.0
2022-04-18 10:00:00,25.83,26.25,25.81,26.21,53136.0,25.83,26.25,25.81,26.21,53136.0
2022-04-18 10:30:00,26.21,26.4,26.16,26.31,16515.0,26.21,26.4,26.16,26.31,16515.0
2022-04-18 11:00:00,26.32,26.39,26.17,26.22,13459.0,26.32,26.39,26.17,26.22,13459.0
2022-04-18 11:30:00,26.24,26.34,26.2,26.34,33881.0,26.24,26.34,26.2,26.34,33881.0
2022-04-18 12:00:00,26.33,26.33,26.19,26.21,25398.0,26.33,26.33,26.19,26.21,25398.0
2022-04-18 12:30:00,26.2,26.28,26.17,26.25,12059.0,26.2,26.28,26.17,26.25,12059.0
2022-04-18 13:00:00,26.25,26.4,26.22,26.39,10629.0,26.25,26.4,26.22,26.39,10629.0
2022-04-18 13:30:00,26.38,26.58,26.37,26.55,16826.0,26.38,26.58,26.37,26.55,16826.0
2022-04-18 14:00:00,26.54,26.57,26.46,26.52,10403.0,26.54,26.57,26.46,26.52,10403.0
2022-04-18 14:30:00,26.53,26.56,26.49,26.5,17688.0,26.53,26.56,26.49,26.5,17688.0
2022-04-18 15:00:00,26.48,26.49,26.33,26.33,13279.0,26.48,26.49,26.33,26.33,13279.0
2022-04-18 15:30:00,26.33,26.33,26.04,26.23,68521.0,26.33,26.33,26.04,26.23,68521.0
2022-04-19 09:30:00,26.14,26.28,26.0,26.28,18186.0,26.14,26.28,26.0,26.28,18186.0
2022-04-19 10:00:00,26.23,26.48,26.21,26.42,12678.0,26.23,26.48,26.21,26.42,12678.0
2022-04-19 10:30:00,26.46,26.65,26.45,26.56,18378.0,26.46,26.65,26.45,26.56,18378.0
2022-04-19 11:00:00,26.55,26.81,26.5,26.81,39513.0,26.55,26.81,26.5,26.81,39513.0
2022-04-19 11:30:00,26.81,26.87,26.73,26.76,17332.0,26.81,26.87,26.73,26.76,17332.0
2022-04-19 12:00:00,26.76,26.77,26.66,26.69,32984.0,26.76,26.77,26.66,26.69,32984.0
2022-04-19 12:30:00,26.69,26.74,26.65,26.68,13919.0,26.69,26.74,26.65,26.68,13919.0
2022-04-19 13:00:00,26.66,26.73,26.61,26.62,15752.0,26.66,26.73,26.61,26.62,15752.0
2022-04-19 13:30:00,26.62,26.71,26.56,26.68,30879.0,26.62,26.71,26.56,26.68,30879.0
2022-04-19 14:00:00,26.67,26.67,26.52,26.56,18145.0,26.67,26.67,26.52,26.56,18145.0
2022-04-19 14:30:00,26.57,26.64,26.55,26.63,12473.0,26.57,26.64,26.55,26.63,12473.0
2022-04-19 15:00:00,26.63,26.73,26.58,26.68,22994.0,26.63,26.73,26.58,26.68,22994.0
2022-04-19 15:30:00,26.68,26.74,26.59,26.69,84410.0,26.68,26.74,26.59,26.69,84410.0
2022-04-20 09:30:00,27.1,27.37,26.88,26.96,27566.0,27.1,27.37,26.88,26.96,27566.0
2022-04-20 10:00:00,27.0,27.13,26.91,27.07,12490.0,27.0,27.13,26.91,27.07,12490.0
2022-04-20 10:30:00,27.06,27.16,27.06,27.1,7515.0,27.06,27.16,27.06,27.1,7515.0
2022-04-20 11:00:00,27.08,27.1,26.75,26.81,14608.0,27.08,27.1,26.75,26.81,14608.0
2022-04-20 11:30:00,26.77,26.91,26.74,26.78,11168.0,26.77,26.91,26.74,26.78,11168.0
2022-04-20 12:00:00,26.79,26.88,26.7,26.75,9222.0,26.79,26.88,26.7,26.75,9222.0
2022-04-20 12:30:00,26.75,26.94,26.75,26.88,9983.0,26.75,26.94,26.75,26.88,9983.0
2022-04-20 13:00:00,26.89,26.99,26.85,26.92,20291.0,26.89,26.99,26.85,26.92,20291.0
2022-04-20 13:30:00,26.92,27.01,26.88,26.92,6739.0,26.92,27.01,26.88,26.92,6739.0
2022-04-20 14:00:00,26.95,26.99,26.79,26.8,9040.0,26.95,26.99,26.79,26.8,9040.0
2022-04-20 14:30:00,26.81,26.85,26.71,26.75,9423.0,26.81,26.85,26.71,26.75,9423.0
2022-04-20 15:00:00,26.76,26.85,26.76,26.82,15028.0,26.76,26.85,26.76,26.82,15028.0
2022-04-20 15:30:00,26.82,26.88,26.6,26.65,69062.0,26.82,26.88,26.6,26.65,69062.0
2022-04-21 09:30:00,27.04,27.26,26.72,26.75,29002.0,27.04,27.26,26.72,26.75,29002.0
2022-04-21 10:00:00,26.75,26.85,26.66,26.85,19153.0,26.75,26.85,26.66,26.85,19153.0
2022-04-21 10:30:00,26.85,26.9,26.65,26.7,8536.0,26.85,26.9,26.65,26.7,8536.0
2022-04-21 11:00:00,26.67,26.8,26.64,26.74,11606.0,26.67,26.8,26.64,26.74,11606.0
2022-04-21 11:30:00,26.73,26.73,26.54,26.55,10696.0,26.73,26.73,26.54,26.55,10696.0
2022-04-21 12:00:00,26.53,26.54,26.3,26.31,12938.0,26.53,26.54,26.3,26.31,12938.0
2022-04-21 12:30:00,26.31,26.32,26.17,26.18,9390.0,26.31,26.32,26.17,26.18,9390.0
2022-04-21 13:00:00,26.17,26.34,26.13,26.34,13896.0,26.17,26.34,26.13,26.34,13896.0
2022-04-21 13:30:00,26.34,26.37,26.13,26.13,33833.0,26.34,26.37,26.13,26.13,33833.0
2022-04-21 14:00:00,26.13,26.17,26.01,26.17,21634.0,26.13,26.17,26.01,26.17,21634.0
2022-04-21 14:30:00,26.14,26.28,26.08,26.09,19734.0,26.14,26.28,26.08,26.09,19734.0
2022-04-21 15:00:00,26.09,26.13,25.99,26.13,32686.0,26.09,26.13,25.99,26.13,32686.0
2022-04-21 15:30:00,26.14,26.22,26.0,26.1,113040.0,26.14,26.22,26.0,26.1,113040.0
2022-04-22 09:30:00,25.64,26.18,25.55,26.07,20888.0,25.64,26.18,25.55,26.07,20888.0
2022-04-22 10:00:00,26.09,26.15,25.73,25.73,16306.0,26.09,26.15,25.73,25.73,16306.0
2022-04-22 10:30:00,25.74,25.98,25.74,25.88,10542.0,25.74,25.98,25.74,25.88,10542.0
2022-04-22 11:00:00,25.91,26.08,25.82,26.0,14581.0,25.91,26.08,25.82,26.0,14581.0
2022-04-22 11:30:00,25.99,25.99,25.71,25.72,9701.0,25.99,25.99,25.71,25.72,9701.0
2022-04-22 12:00:00,25.67,25.74,25.66,25.71,4286.0,25.67,25.74,25.66,25.71,4286.0
2022-04-22 12:30:00,25.74,25.78,25.68,25.68,6082.0,25.74,25.78,25.68,25.68,6082.0
2022-04-22 13:00:00,25.63,25.69,25.6,25.62,8288.0,25.63,25.69,25.6,25.62,8288.0
2022-04-22 13:30:00,25.63,25.64,25.53,25.54,10416.0,25.63,25.64,25.53,25.54,10416.0
2022-04-22 14:00:00,25.54,25.63,25.5,25.53,29460.0,25.54,25.63,25.5,25.53,29460.0
2022-04-22 14:30:00,25.5,25.53,25.45,25.48,12131.0,25.5,25.53,25.45,25.48,12131.0
2022-04-22 15:00:00,25.5,25.51,25.32,25.42,74641.0,25.5,25.51,25.32,25.42,74641.0
2022-04-22 15:30:00,25.42,25.6,25.33,25.38,99326.0,25.42,25.6,25.33,25.38,99326.0
2022-04-25 09:30:00,25.27,25.52,24.95,25.23,41142.0,25.27,25.52,24.95,25.23,41142.0
2022-04-25 10:00:00,25.21,25.58,25.2,25.58,21410.0,25.21,25.58,25.2,25.58,21410.0
2022-04-25 10:30:00,25.58,25.66,25.39,25.4,21008.0,25.58,25.66,25.39,25.4,21008.0
2022-04-25 11:00:00,25.41,25.48,25.29,25.36,15193.0,25.41,25.48,25.29,25.36,15193.0
2022-04-25 11:30:00,25.35,25.52,25.29,25.33,37609.0,25.35,25.52,25.29,25.33,37609.0
2022-04-25 12:00:00,25.31,25.58,25.26,25.52,17413.0,25.31,25.58,25.26,25.52,17413.0
2022-04-25 12:30:00,25.51,25.71,25.48,25.6,15095.0,25.51,25.71,25.48,25.6,15095.0
2022-04-25 13:00:00,25.6,25.69,25.52,25.56,13443.0,25.6,25.69,25.52,25.56,13443.0
2022-04-25 13:30:00,25.57,25.65,25.44,25.46,20844.0,25.57,25.65,25.44,25.46,20844.0
2022-04-25 14:00:00,25.47,25.69,25.43,25.69,12606.0,25.47,25.69,25.43,25.69,12606.0
2022-04-25 14:30:00,25.68,25.75,25.6,25.6,17948.0,25.68,25.75,25.6,25.6,17948.0
2022-04-25 15:00:00,25.59,25.69,25.41,25.69,24351.0,25.59,25.69,25.41,25.69,24351.0
2022-04-25 15:30:00,25.69,25.77,25.61,25.77,72894.0,25.69,25.77,25.61,25.77,72894.0
2022-04-26 09:30:00,25.57,25.68,25.28,25.35,28145.0,25.57,25.68,25.28,25.35,28145.0
2022-04-26 10:00:00,25.29,25.32,25.14,25.23,14998.0,25.29,25.32,25.14,25.23,14998.0
2022-04-26 10:30:00,25.25,25.28,25.14,25.26,12674.0,25.25,25.28,25.14,25.26,12674.0
2022-04-26 11:00:00,25.26,25.27,25.08,25.19,27756.0,25.26,25.27,25.08,25.19,27756.0
2022-04-26 11:30:00,25.17,25.23,25.08,25.09,12682.0,25.17,25.23,25.08,25.09,12682.0
2022-04-26 12:00:00,25.09,25.25,25.08,25.25,9990.0,25.09,25.25,25.08,25.25,9990.0
2022-04-26 12:30:00,25.31,25.37,25.28,25.37,8797.0,25.31,25.37,25.28,25.37,8797.0
2022-04-26 13:00:00,25.36,25.36,25.09,25.09,7665.0,25.36,25.36,25.09,25.09,7665.0
2022-04-26 13:30:00,25.12,25.18,25.07,25.16,7348.0,25.12,25.18,25.07,25.16,7348.0
2022-04-26 14:00:00,25.19,25.3,25.15,25.27,9560.0,25.19,25.3,25.15,25.27,9560.0
2022-04-26 14:30:00,25.27,25.28,25.13,25.28,9622.0,25.27,25.28,25.13,25.28,9622.0
2022-04-26 15:00:00,25.3,25.32,25.03,25.07,31580.0,25.3,25.32,25.03,25.07,31580.0
2022-04-26 15:30:00,25.07,25.13,24.96,25.02,99963.0,25.07,25.13,24.96,25.02,99963.0
2022-04-27 09:30:00,24.81,25.39,24.62,25.21,31593.0,24.81,25.39,24.62,25.21,31593.0
2022-04-27 10:00:00,25.25,25.37,24.74,24.74,28869.0,25.25,25.37,24.74,24.74,28869.0
2022-04-27 10:30:00,24.74,24.85,24.59,24.59,52488.0,24.74,24.85,24.59,24.59,52488.0
2022-04-27 11:00:00,24.61,24.83,24.47,24.56,38411.0,24.61,24.83,24.47,24.56,38411.0
2022-04-27 11:30:00,24.56,24.65,24.36,24.37,39922.0,24.56,24.65,24.36,24.37,39922.0
2022-04-27 12:00:00,24.37,24.71,24.31,24.69,58793.0,24.37,24.71,24.31,24.69,58793.0
2022-04-27 12:30:00,24.71,24.83,24.63,24.82,19961.0,24.71,24.83,24.63,24.82,19961.0
2022-04-27 13:00:00,24.82,24.85,24.61,24.72,41040.0,24.82,24.85,24.61,24.72,41040.0
2022-04-27 13:30:00,24.73,24.85,24.71,24.8,23441.0,24.73,24.85,24.71,24.8,23441.0
2022-04-27 14:00:00,24.82,24.89,24.77,24.81,25365.0,24.82,24.89,24.77,24.81,25365.0
2022-04-27 14:30:00,24.81,24.93,24.65,24.69,30970.0,24.81,24.93,24.65,24.69,30970.0
2022-04-27 15:00:00,24.66,24.68,24.45,24.52,46189.0,24.66,24.68,24.45,24.52,46189.0
2022-04-27 15:30:00,24.52,24.65,24.44,24.56,160832.0,24.52,24.65,24.44,24.56,160832.0
2022-04-28 09:30:00,25.11,25.5,24.97,25.03,38540.0,25.11,25.5,24.97,25.03,38540.0
2022-04-28 10:00:00,24.96,25.1,24.75,24.87,18689.0,24.96,25.1,24.75,24.87,18689.0
2022-04-28 10:30:00,24.86,24.87,24.71,24.79,9632.0,24.86,24.87,24.71,24.79,9632.0
2022-04-28 11:00:00,24.8,25.1,24.8,25.03,22536.0,24.8,25.1,24.8,25.03,22536.0
2022-04-28 11:30:00,25.03,25.04,24.81,24.88,14148.0,25.03,25.04,24.81,24.88,14148.0
2022-04-28 12:00:00,24.9,25.08,24.81,25.08,18204.0,24.9,25.08,24.81,25.08,18204.0
2022-04-28 12:30:00,25.06,25.37,25.02,25.37,30205.0,25.06,25.37,25.02,25.37,30205.0
2022-04-28 13:00:00,25.39,25.5,25.36,25.43,10174.0,25.39,25.5,25.36,25.43,10174.0
2022-04-28 13:30:00,25.43,25.57,25.37,25.52,28768.0,25.43,25.57,25.37,25.52,28768.0
2022-04-28 14:00:00,25.52,25.64,25.43,25.6,17289.0,25.52,25.64,25.43,25.6,17289.0
2022-04-28 14:30:00,25.61,25.73,25.6,25.67,17590.0,25.61,25.73,25.6,25.67,17590.0
2022-04-28 15:00:00,25.66,25.84,25.65,25.73,24525.0,25.66,25.84,25.65,25.73,24525.0
2022-04-28 15:30:00,25.74,25.77,25.51,25.6,103327.0,25.74,25.77,25.51,25.6,103327.0
2022-04-29 09:30:00,24.96,25.8,24.38,25.76,27790.0,24.96,25.8,24.38,25.76,27790.0
2022-04-29 10:00:00,25.81,25.88,25.45,25.55,21790.0,25.81,25.88,25.45,25.55,21790.0
2022-04-29 10:30:00,25.53,25.65,25.48,25.55,28117.0,25.53,25.65,25.48,25.55,28117.0
2022-04-29 11:00:00,25.57,25.62,25.47,25.55,39549.0,25.57,25.62,25.47,25.55,39549.0
2022-04-29 11:30:00,25.53,25.77,25.52,25.62,16833.0,25.53,25.77,25.52,25.62,16833.0
2022-04-29 12:00:00,25.57,25.59,25.47,25.51,59596.0,25.57,25.59,25.47,25.51,59596.0
2022-04-29 12:30:00,25.5,25.51,25.27,25.28,19832.0,25.5,25.51,25.27,25.28,19832.0
2022-04-29 13:00:00,25.29,25.43,25.27,25.38,8868.0,25.29,25.43,25.27,25.38,8868.0
2022-04-29 13:30:00,25.38,25.46,25.26,25.26,8590.0,25.38,25.46,25.26,25.26,8590.0
2022-04-29 14:00:00,25.29,25.31,25.15,25.21,9614.0,25.29,25.31,25.15,25.21,9614.0
2022-04-29 14:30:00,25.22,25.26,25.04,25.08,15295.0,25.22,25.26,25.04,25.08,15295.0
2022-04-29 15:00:00,25.09,25.09,24.88,24.95,20293.0,25.09,25.09,24.88,24.95,20293.0
2022-04-29 15:30:00,24.96,25.02,24.86,24.9,74166.0,24.96,25.02,24.86,24.9,74166.0
2022-05-02 09:30:00,24.91,25.29,24.51,25.16,47917.0,24.91,25.29,24.51,25.16,47917.0
2022-05-02 10:00:00,25.05,25.28,24.93,25.28,17086.0,25.05,25.28,24.93,25.28,17086.0
2022-05-02 10:30:00,25.3,25.37,25.11,25.11,22806.0,25.3,25.37,25.11,25.11,22806.0
2022-05-02 11:00:00,25.05,25.13,24.96,25.02,21740.0,25.05,25.13,24.96,25.02,21740.0
2022-05-02 11:30:00,25.03,25.18,24.93,25.18,16091.0,25.03,25.18,24.93,25.18,16091.0
2022-05-02 12:00:00,25.19,25.26,25.05,25.17,14858.0,25.19,25.26,25.05,25.17,14858.0
2022-05-02 12:30:00,25.18,25.24,24.96,24.97,18613.0,25.18,25.24,24.96,24.97,18613.0
2022-05-02 13:00:00,24.91,24.93,24.75,24.82,32682.0,24.91,24.93,24.75,24.82,32682.0
2022-05-02 13:30:00,24.81,24.89,24.74,24.78,19469.0,24.81,24.89,24.74,24.78,19469.0
2022-05-02 14:00:00,24.77,24.88,24.6,24.65,21211.0,24.77,24.88,24.6,24.65,21211.0
2022-05-02 14:30:00,24.65,24.92,24.61,24.83,31163.0,24.65,24.92,24.61,24.83,31163.0
2022-05-02 15:00:00,24.85,25.16,24.84,25.11,41369.0,24.85,25.16,24.84,25.11,41369.0
2022-05-02 15:30:00,25.12,25.55,25.12,25.51,115143.0,25.12,25.55,25.12,25.51,115143.0
2022-05-03 09:30:00,25.79,26.23,25.22,26.2,104074.0,25.79,26.23,25.22,26.2,104074.0
2022-05-03 10:00:00,26.22,26.61,26.0,26.61,83098.0,26.22,26.61,26.0,26.61,83098.0
2022-05-03 10:30:00,26.61,26.61,26.15,26.19,30692.0,26.61,26.61,26.15,26.19,30692.0
2022-05-03 11:00:00,26.17,26.67,26.01,26.54,56432.0,26.17,26.67,26.01,26.54,56432.0
2022-05-03 11:30:00,26.54,26.74,26.34,26.55,70506.0,26.54,26.74,26.34,26.55,70506.0
2022-05-03 12:00:00,26.52,26.61,26.36,26.52,43635.0,26.52,26.61,26.36,26.52,43635.0
2022-05-03 12:30:00,26.48,26.88,26.47,26.86,74792.0,26.48,26.88,26.47,26.86,74792.0
2022-05-03 13:00:00,26.85,26.9,26.71,26.74,43756.0,26.85,26.9,26.71,26.74,43756.0
2022-05-03 13:30:00,26.76,26.96,26.74,26.93,42371.0,26.76,26.96,26.74,26.93,42371.0
2022-05-03 14:00:00,26.93,26.94,26.34,26.34,56304.0,26.93,26.94,26.34,26.34,56304.0
2022-05-03 14:30:00,26.31,26.55,26.21,26.38,65952.0,26.31,26.55,26.21,26.38,65952.0
2022-05-03 15:00:00,26.38,26.52,26.34,26.39,77214.0,26.38,26.52,26.34,26.39,77214.0
2022-05-03 15:30:00,26.38,26.4,26.23,26.24,204456.0,26.38,26.4,26.23,26.24,204456.0
2022-05-04 09:30:00,26.51,26.52,26.17,26.3,31904.0,26.51,26.52,26.17,26.3,31904.0
2022-05-04 10:00:00,26.29,26.31,25.61,25.67,22531.0,26.29,26.31,25.61,25.67,22531.0
2022-05-04 10:30:00,25.72,25.8,25.64,25.68,16878.0,25.72,25.8,25.64,25.68,16878.0
2022-05-04 11:00:00,25.68,25.68,25.47,25.49,22628.0,25.68,25.68,25.47,25.49,22628.0
2022-05-04 11:30:00,25.5,25.58,25.43,25.58,14982.0,25.5,25.58,25.43,25.58,14982.0
2022-05-04 12:00:00,25.56,25.84,25.51,25.84,12398.0,25.56,25.84,25.51,25.84,12398.0
2022-05-04 12:30:00,25.81,25.92,25.78,25.87,14287.0,25.81,25.92,25.78,25.87,14287.0
2022-05-04 13:00:00,25.87,25.91,25.75,25.8,14799.0,25.87,25.91,25.75,25.8,14799.0
2022-05-04 13:30:00,25.79,26.23,25.77,26.17,28261.0,25.79,26.23,25.77,26.17,28261.0
2022-05-04 14:00:00,26.22,26.34,25.96,26.29,106448.0,26.22,26.34,25.96,26.29,106448.0
2022-05-04 14:30:00,26.32,26.81,25.81,26.69,85406.0,26.32,26.81,25.81,26.69,85406.0
2022-05-04 15:00:00,26.72,27.05,26.67,27.04,85970.0,26.72,27.05,26.67,27.04,85970.0
2022-05-04 15:30:00,27.04,27.15,26.79,26.86,211642.0,27.04,27.15,26.79,26.86,211642.0
2022-05-05 09:30:00,26.38,26.83,26.23,26.72,435300.0,26.38,26.83,26.23,26.72,435300.0
2022-05-05 10:00:00,26.69,26.73,26.42,26.48,66608.0,26.69,26.73,26.42,26.48,66608.0
2022-05-05 10:30:00,26.46,26.49,26.22,26.36,73317.0,26.46,26.49,26.22,26.36,73317.0
2022-05-05 11:00:00,26.35,26.39,25.96,25.98,34078.0,26.35,26.39,25.96,25.98,34078.0
2022-05-05 11:30:00,25.96,26.03,25.81,25.82,29645.0,25.96,26.03,25.81,25.82,29645.0
2022-05-05 12:00:00,25.83,25.83,25.59,25.67,26290.0,25.83,25.83,25.59,25.67,26290.0
2022-05-05 12:30:00,25.66,25.73,25.47,25.65,16047.0,25.66,25.73,25.47,25.65,16047.0
2022-05-05 13:00:00,25.68,25.83,25.6,25.6,11185.0,25.68,25.83,25.6,25.6,11185.0
2022-05-05 13:30:00,25.59,25.69,25.44,25.51,18935.0,25.59,25.69,25.44,25.51,18935.0
2022-05-05 14:00:00,25.49,25.68,25.4,25.4,22734.0,25.49,25.68,25.4,25.4,22734.0
2022-05-05 14:30:00,25.39,25.49,25.29,25.46,19913.0,25.39,25.49,25.29,25.46,19913.0
2022-05-05 15:00:00,25.46,25.55,25.28,25.44,59555.0,25.46,25.55,25.28,25.44,59555.0
2022-05-05 15:30:00,25.45,25.89,25.41,25.89,137619.0,25.45,25.89,25.41,25.89,137619.0
2022-05-06 09:30:00,25.49,25.59,25.06,25.3,27885.0,25.49,25.59,25.06,25.3,27885.0
2022-05-06 10:00:00,25.28,25.61,25.27,25.53,33991.0,25.28,25.61,25.27,25.53,33991.0
2022-05-06 10:30:00,25.52,25.9,25.49,25.83,38633.0,25.52,25.9,25.49,25.83,38633.0
2022-05-06 11:00:00,25.86,26.02,25.73,25.89,20218.0,25.86,26.02,25.73,25.89,20218.0
2022-05-06 11:30:00,25.91,25.93,25.69,25.7,31989.0,25.91,25.93,25.69,25.7,31989.0
2022-05-06 12:00:00,25.68,25.93,25.61,25.93,22798.0,25.68,25.93,25.61,25.93,22798.0
2022-05-06 12:30:00,25.92,26.04,25.8,26.0,47712.0,25.92,26.04,25.8,26.0,47712.0
2022-05-06 13:00:00,25.99,26.03,25.87,25.98,41702.0,25.99,26.03,25.87,25.98,41702.0
2022-05-06 13:30:00,25.96,26.01,25.77,25.82,38189.0,25.96,26.01,25.77,25.82,38189.0
2022-05-06 14:00:00,25.81,25.81,25.61,25.71,48802.0,25.81,25.81,25.61,25.71,48802.0
2022-05-06 14:30:00,25.69,25.84,25.63,25.71,44530.0,25.69,25.84,25.63,25.71,44530.0
2022-05-06 15:00:00,25.72,25.72,25.51,25.64,61174.0,25.72,25.72,25.51,25.64,61174.0
2022-05-06 15:30:00,25.63,25.87,25.6,25.79,104673.0,25.63,25.87,25.6,25.79,104673.0
2022-05-09 09:30:00,25.28,25.53,25.17,25.35,28872.0,25.28,25.53,25.17,25.35,28872.0
2022-05-09 10:00:00,25.33,25.39,24.94,24.97,36324.0,25.33,25.39,24.94,24.97,36324.0
2022-05-09 10:30:00,24.95,24.98,24.71,24.75,36592.0,24.95,24.98,24.71,24.75,36592.0
2022-05-09 11:00:00,24.73,24.77,24.59,24.64,37635.0,24.73,24.77,24.59,24.64,37635.0
2022-05-09 11:30:00,24.64,24.76,24.57,24.68,36874.0,24.64,24.76,24.57,24.68,36874.0
2022-05-09 12:00:00,24.67,24.92,24.54,24.8,29621.0,24.67,24.92,24.54,24.8,29621.0
2022-05-09 12:30:00,24.82,24.91,24.59,24.62,130699.0,24.82,24.91,24.59,24.62,130699.0
2022-05-09 13:00:00,24.62,24.71,24.59,24.69,34779.0,24.62,24.71,24.59,24.69,34779.0
2022-05-09 13:30:00,24.71,24.73,24.47,24.56,27021.0,24.71,24.73,24.47,24.56,27021.0
2022-05-09 14:00:00,24.58,24.7,24.44,24.48,33867.0,24.58,24.7,24.44,24.48,33867.0
2022-05-09 14:30:00,24.48,24.64,24.35,24.6,44416.0,24.48,24.64,24.35,24.6,44416.0
2022-05-09 15:00:00,24.61,24.78,24.4,24.41,46221.0,24.61,24.78,24.4,24.41,46221.0
2022-05-09 15:30:00,24.41,24.45,24.27,24.37,195484.0,24.41,24.45,24.27,24.37,195484.0
2022-05-10 09:30:00,24.92,25.29,24.49,24.9,62043.0,24.92,25.29,24.49,24.9,62043.0
2022-05-10 10:00:00,24.93,25.16,24.8,24.89,49485.0,24.93,25.16,24.8,24.89,49485.0
2022-05-10 10:30:00,24.91,25.01,24.38,24.45,25895.0,24.91,25.01,24.38,24.45,25895.0
2022-05-10 11:00:00,24.44,24.48,24.17,24.36,26555.0,24.44,24.48,24.17,24.36,26555.0
2022-05-10 11:30:00,24.34,24.47,24.22,24.46,44817.0,24.34,24.47,24.22,24.46,44817.0
2022-05-10 12:00:00,24.47,24.59,24.4,24.43,20189.0,24.47,24.59,24.4,24.43,20189.0
2022-05-10 12:30:00,24.43,24.57,24.33,24.37,24833.0,24.43,24.57,24.33,24.37,24833.0
2022-05-10 13:00:00,24.36,24.6,24.33,24.6,22039.0,24.36,24.6,24.33,24.6,22039.0
2022-05-10 13:30:00,24.6,24.87,24.6,24.86,32883.0,24.6,24.87,24.6,24.86,32883.0
2022-05-10 14:00:00,24.85,24.94,24.68,24.81,28507.0,24.85,24.94,24.68,24.81,28507.0
2022-05-10 14:30:00,24.84,25.02,24.8,24.95,30919.0,24.84,25.02,24.8,24.95,30919.0
2022-05-10 15:00:00,24.97,25.04,24.71,24.74,42252.0,24.97,25.04,24.71,24.74,42252.0
2022-05-10 15:30:00,24.75,24.76,24.5,24.61,102291.0,24.75,24.76,24.5,24.61,102291.0
2022-05-11 09:30:00,24.54,24.9,23.91,24.76,26309.0,24.54,24.9,23.91,24.76,26309.0
2022-05-11 10:00:00,24.74,24.81,24.46,24.65,19293.0,24.74,24.81,24.46,24.65,19293.0
2022-05-11 10:30:00,24.65,24.77,24.45,24.48,19690.0,24.65,24.77,24.45,24.48,19690.0
2022-05-11 11:00:00,24.52,24.53,24.27,24.45,15834.0,24.52,24.53,24.27,24.45,15834.0
2022-05-11 11:30:00,24.49,24.66,24.46,24.48,11305.0,24.49,24.66,24.46,24.48,11305.0
2022-05-11 12:00:00,24.48,24.5,24.25,24.25,8734.0,24.48,24.5,24.25,24.25,8734.0
2022-05-11 12:30:00,24.25,24.27,24.02,24.02,14062.0,24.25,24.27,24.02,24.02,14062.0
2022-05-11 13:00:00,24.0,24.15,23.99,23.99,21236.0,24.0,24.15,23.99,23.99,21236.0
2022-05-11 13:30:00,23.97,24.04,23.86,23.91,21139.0,23.97,24.04,23.86,23.91,21139.0
2022-05-11 14:00:00,23.92,24.09,23.9,24.01,24232.0,23.92,24.09,23.9,24.01,24232.0
2022-05-11 14:30:00,23.99,24.14,23.88,23.92,18257.0,23.99,24.14,23.88,23.92,18257.0
2022-05-11 15:00:00,23.91,23.92,23.75,23.79,43024.0,23.91,23.92,23.75,23.79,43024.0
2022-05-11 15:30:00,23.81,23.86,23.6,23.66,134620.0,23.81,23.86,23.6,23.66,134620.0
2022-05-12 09:30:00,23.38,23.72,23.36,23.42,43789.0,23.38,23.72,23.36,23.42,43789.0
2022-05-12 10:00:00,23.42,23.99,23.4,23.79,25562.0,23.42,23.99,23.4,23.79,25562.0
2022-05-12 10:30:00,23.81,23.96,23.61,23.93,19256.0,23.81,23.96,23.61,23.93,19256.0
2022-05-12 11:00:00,23.89,24.02,23.82,23.86,14177.0,23.89,24.02,23.82,23.86,14177.0
2022-05-12 11:30:00,23.88,23.89,23.6,23.6,27577.0,23.88,23.89,23.6,23.6,27577.0
2022-05-12 12:00:00,23.59,23.75,23.49,23.73,13817.0,23.59,23.75,23.49,23.73,13817.0
2022-05-12 12:30:00,23.77,23.87,23.67,23.7,9281.0,23.77,23.87,23.67,23.7,9281.0
2022-05-12 13:00:00,23.71,23.82,23.57,23.57,12987.0,23.71,23.82,23.57,23.57,12987.0
2022-05-12 13:30:00,23.6,23.64,23.31,23.37,14086.0,23.6,23.64,23.31,23.37,14086.0
2022-05-12 14:00:00,23.39,23.44,23.28,23.39,12920.0,23.39,23.44,23.28,23.39,12920.0
2022-05-12 14:30:00,23.4,23.42,23.29,23.32,15603.0,23.4,23.42,23.29,23.32,15603.0
2022-05-12 15:00:00,23.34,23.65,23.28,23.53,25164.0,23.34,23.65,23.28,23.53,25164.0
2022-05-12 15:30:00,23.53,23.75,23.53,23.74,98552.0,23.53,23.75,23.53,23.74,98552.0
2022-05-13 09:30:00,24.15,24.31,23.9,24.2,46798.0,24.15,24.31,23.9,24.2,46798.0
2022-05-13 10:00:00,24.21,24.49,24.19,24.41,59095.0,24.21,24.49,24.19,24.41,59095.0
2022-05-13 10:30:00,24.42,24.54,24.27,24.38,32990.0,24.42,24.54,24.27,24.38,32990.0
2022-05-13 11:00:00,24.38,24.53,24.3,24.52,27963.0,24.38,24.53,24.3,24.52,27963.0
2022-05-13 11:30:00,24.52,24.59,24.44,24.54,29171.0,24.52,24.59,24.44,24.54,29171.0
2022-05-13 12:00:00,24.52,24.8,24.52,24.79,62006.0,24.52,24.8,24.52,24.79,62006.0
2022-05-13 12:30:00,24.8,24.82,24.64,24.66,57754.0,24.8,24.82,24.64,24.66,57754.0
2022-05-13 13:00:00,24.66,24.72,24.61,24.66,30977.0,24.66,24.72,24.61,24.66,30977.0
2022-05-13 13:30:00,24.66,24.68,24.51,24.57,31936.0,24.66,24.68,24.51,24.57,31936.0
2022-05-13 14:00:00,24.57,24.57,24.35,24.41,24781.0,24.57,24.57,24.35,24.41,24781.0
2022-05-13 14:30:00,24.41,24.69,24.41,24.64,31514.0,24.41,24.69,24.41,24.64,31514.0
2022-05-13 15:00:00,24.63,24.73,24.6,24.68,55644.0,24.63,24.73,24.6,24.68,55644.0
2022-05-13 15:30:00,24.67,24.67,24.36,24.41,145295.0,24.67,24.67,24.36,24.41,145295.0
2022-05-16 09:30:00,24.27,24.35,24.09,24.23,25299.0,24.27,24.35,24.09,24.23,25299.0
2022-05-16 10:00:00,24.24,24.61,24.19,24.55,22060.0,24.24,24.61,24.19,24.55,22060.0
2022-05-16 10:30:00,24.56,24.59,24.26,24.27,17068.0,24.56,24.59,24.26,24.27,17068.0
2022-05-16 11:00:00,24.24,24.33,24.17,24.19,11740.0,24.24,24.33,24.17,24.19,11740.0
2022-05-16 11:30:00,24.21,24.46,24.11,24.45,14973.0,24.21,24.46,24.11,24.45,14973.0
2022-05-16 12:00:00,24.45,24.53,24.33,24.38,15993.0,24.45,24.53,24.33,24.38,15993.0
2022-05-16 12:30:00,24.36,24.4,24.25,24.28,11649.0,24.36,24.4,24.25,24.28,11649.0
2022-05-16 13:00:00,24.27,24.48,24.24,24.47,12188.0,24.27,24.48,24.24,24.47,12188.0
2022-05-16 13:30:00,24.51,24.55,24.43,24.45,16362.0,24.51,24.55,24.43,24.45,16362.0
2022-05-16 14:00:00,24.44,24.51,24.4,24.51,11573.0,24.44,24.51,24.4,24.51,11573.0
2022-05-16 14:30:00,24.5,24.57,24.45,24.51,24329.0,24.5,24.57,24.45,24.51,24329.0
2022-05-16 15:00:00,24.51,24.62,24.48,24.6,71121.0,24.51,24.62,24.48,24.6,71121.0
2022-05-16 15:30:00,24.59,24.66,24.47,24.53,139582.0,24.59,24.66,24.47,24.53,139582.0
2022-05-17 09:30:00,25.24,25.64,25.18,25.34,96718.0,25.24,25.64,25.18,25.34,96718.0
2022-05-17 10:00:00,25.3,25.41,25.14,25.17,24423.0,25.3,25.41,25.14,25.17,24423.0
2022-05-17 10:30:00,25.18,25.26,25.04,25.21,29677.0,25.18,25.26,25.04,25.21,29677.0
2022-05-17 11:00:00,25.2,25.51,25.19,25.49,27091.0,25.2,25.51,25.19,25.49,27091.0
2022-05-17 11:30:00,25.52,25.58,25.48,25.51,17285.0,25.52,25.58,25.48,25.51,17285.0
2022-05-17 12:00:00,25.52,25.54,25.4,25.46,24899.0,25.52,25.54,25.4,25.46,24899.0
2022-05-17 12:30:00,25.46,25.56,25.44,25.46,17276.0,25.46,25.56,25.44,25.46,17276.0
2022-05-17 13:00:00,25.45,25.56,25.42,25.44,28577.0,25.45,25.56,25.42,25.44,28577.0
2022-05-17 13:30:00,25.43,25.48,25.34,25.4,16503.0,25.43,25.48,25.34,25.4,16503.0
2022-05-17 14:00:00,25.4,25.56,25.23,25.32,42648.0,25.4,25.56,25.23,25.32,42648.0
2022-05-17 14:30:00,25.3,25.56,25.28,25.46,17574.0,25.3,25.56,25.28,25.46,17574.0
2022-05-17 15:00:00,25.47,25.55,25.4,25.41,32715.0,25.47,25.55,25.4,25.41,32715.0
2022-05-17 15:30:00,25.42,25.54,25.26,25.35,147251.0,25.42,25.54,25.26,25.35,147251.0
2022-05-18 09:30:00,24.84,25.1,24.74,24.95,42006.0,24.84,25.1,24.74,24.95,42006.0
2022-05-18 10:00:00,24.98,25.14,24.83,24.83,29970.0,24.98,25.14,24.83,24.83,29970.0
2022-05-18 10:30:00,24.81,24.86,24.68,24.84,37881.0,24.81,24.86,24.68,24.84,37881.0
2022-05-18 11:00:00,24.85,24.85,24.47,24.47,21424.0,24.85,24.85,24.47,24.47,21424.0
2022-05-18 11:30:00,24.43,24.56,24.39,24.4,19673.0,24.43,24.56,24.39,24.4,19673.0
2022-05-18 12:00:00,24.42,24.45,24.22,24.26,21972.0,24.42,24.45,24.22,24.26,21972.0
2022-05-18 12:30:00,24.22,24.31,24.19,24.27,29635.0,24.22,24.31,24.19,24.27,29635.0
2022-05-18 13:00:00,24.29,24.29,23.9,23.98,24184.0,24.29,24.29,23.9,23.98,24184.0
2022-05-18 13:30:00,23.96,24.04,23.89,24.04,23667.0,23.96,24.04,23.89,24.04,23667.0
2022-05-18 14:00:00,24.07,24.2,24.0,24.18,27391.0,24.07,24.2,24.0,24.18,27391.0
2022-05-18 14:30:00,24.18,24.2,24.0,24.06,37450.0,24.18,24.2,24.0,24.06,37450.0
2022-05-18 15:00:00,24.1,24.1,23.91,23.99,25687.0,24.1,24.1,23.91,23.99,25687.0
2022-05-18 15:30:00,24.0,24.13,23.93,24.08,123370.0,24.0,24.13,23.93,24.08,123370.0
2022-05-19 09:30:00,23.95,24.37,23.87,24.15,39592.0,23.95,24.37,23.87,24.15,39592.0
2022-05-19 10:00:00,24.16,24.38,24.16,24.27,32618.0,24.16,24.38,24.16,24.27,32618.0
2022-05-19 10:30:00,24.26,24.46,24.17,24.4,13455.0,24.26,24.46,24.17,24.4,13455.0
2022-05-19 11:00:00,24.41,24.72,24.39,24.52,37589.0,24.41,24.72,24.39,24.52,37589.0
2022-05-19 11:30:00,24.54,24.92,24.53,24.86,24172.0,24.54,24.92,24.53,24.86,24172.0
2022-05-19 12:00:00,24.84,24.85,24.61,24.78,18161.0,24.84,24.85,24.61,24.78,18161.0
2022-05-19 12:30:00,24.79,24.79,24.51,24.64,16532.0,24.79,24.79,24.51,24.64,16532.0
2022-05-19 13:00:00,24.65,24.71,24.43,24.63,16754.0,24.65,24.71,24.43,24.63,16754.0
2022-05-19 13:30:00,24.64,24.79,24.49,24.74,14352.0,24.64,24.79,24.49,24.74,14352.0
2022-05-19 14:00:00,24.7,24.74,24.53,24.69,22024.0,24.7,24.74,24.53,24.69,22024.0
2022-05-19 14:30:00,24.68,24.87,24.6,24.82,29691.0,24.68,24.87,24.6,24.82,29691.0
2022-05-19 15:00:00,24.82,24.88,24.68,24.73,52500.0,24.82,24.88,24.68,24.73,52500.0
2022-05-19 15:30:00,24.72,24.85,24.54,24.57,135911.0,24.72,24.85,24.54,24.57,135911.0
2022-05-20 09:30:00,24.99,24.99,24.52,24.57,40531.0,24.99,24.99,24.52,24.57,40531.0
2022-05-20 10:00:00,24.54,24.54,24.23,24.5,18865.0,24.54,24.54,24.23,24.5,18865.0
2022-05-20 10:30:00,24.53,24.64,24.22,24.23,39600.0,24.53,24.64,24.22,24.23,39600.0
2022-05-20 11:00:00,24.21,24.22,23.96,24.13,18756.0,24.21,24.22,23.96,24.13,18756.0
2022-05-20 11:30:00,24.13,24.19,24.04,24.05,21898.0,24.13,24.19,24.04,24.05,21898.0
2022-05-20 12:00:00,24.05,24.08,23.74,23.83,14387.0,24.05,24.08,23.74,23.83,14387.0
2022-05-20 12:30:00,23.82,23.91,23.62,23.74,25001.0,23.82,23.91,23.62,23.74,25001.0
2022-05-20 13:00:00,23.71,23.76,23.57,23.62,20906.0,23.71,23.76,23.57,23.62,20906.0
2022-05-20 13:30:00,23.61,23.77,23.6,23.77,21712.0,23.61,23.77,23.6,23.77,21712.0
2022-05-20 14:00:00,23.77,23.8,23.59,23.64,12195.0,23.77,23.8,23.59,23.64,12195.0
2022-05-20 14:30:00,23.65,23.76,23.54,23.62,15218.0,23.65,23.76,23.54,23.62,15218.0
2022-05-20 15:00:00,23.62,23.93,23.6,23.93,24116.0,23.62,23.93,23.6,23.93,24116.0
2022-05-20 15:30:00,23.95,24.55,23.95,24.52,99232.0,23.95,24.55,23.95,24.52,99232.0
2022-05-23 09:30:00,24.53,24.74,24.3,24.33,22889.0,24.53,24.74,24.3,24.33,22889.0
2022-05-23 10:00:00,24.32,24.32,24.02,24.05,21200.0,24.32,24.32,24.02,24.05,21200.0
2022-05-23 10:30:00,24.14,24.23,24.06,24.06,11907.0,24.14,24.23,24.06,24.06,11907.0
2022-05-23 11:00:00,24.06,24.38,24.06,24.38,19029.0,24.06,24.38,24.06,24.38,19029.0
2022-05-23 11:30:00,24.39,24.49,24.34,24.41,18905.0,24.39,24.49,24.34,24.41,18905.0
2022-05-23 12:00:00,24.37,24.5,24.34,24.44,15808.0,24.37,24.5,24.34,24.44,15808.0
2022-05-23 12:30:00,24.41,24.43,24.29,24.4,14976.0,24.41,24.43,24.29,24.4,14976.0
2022-05-23 13:00:00,24.41,24.41,24.17,24.23,10768.0,24.41,24.41,24.17,24.23,10768.0
2022-05-23 13:30:00,24.23,24.36,24.2,24.36,12785.0,24.23,24.36,24.2,24.36,12785.0
2022-05-23 14:00:00,24.38,24.44,24.3,24.41,14296.0,24.38,24.44,24.3,24.41,14296.0
2022-05-23 14:30:00,24.41,24.48,24.36,24.38,17963.0,24.41,24.48,24.36,24.38,17963.0
2022-05-23 15:00:00,24.38,24.45,24.27,24.33,12462.0,24.38,24.45,24.27,24.33,12462.0
2022-05-23 15:30:00,24.32,24.47,24.21,24.44,101890.0,24.32,24.47,24.21,24.44,101890.0
2022-05-24 09:30:00,24.13,24.26,23.59,23.69,34411.0,24.13,24.26,23.59,23.69,34411.0
2022-05-24 10:00:00,23.65,23.72,23.46,23.62,37614.0,23.65,23.72,23.46,23.62,37614.0
2022-05-24 10:30:00,23.63,23.72,23.57,23.6,30032.0,23.63,23.72,23.57,23.6,30032.0
2022-05-24 11:00:00,23.6,23.66,23.55,23.63,20134.0,23.6,23.66,23.55,23.63,20134.0
2022-05-24 11:30:00,23.66,23.79,23.55,23.67,16880.0,23.66,23.79,23.55,23.67,16880.0
2022-05-24 12:00:00,23.66,23.96,23.63,23.74,17242.0,23.66,23.96,23.63,23.74,17242.0
2022-05-24 12:30:00,23.76,23.76,23.57,23.68,16878.0,23.76,23.76,23.57,23.68,16878.0
2022-05-24 13:00:00,23.64,23.67,23.56,23.67,18062.0,23.64,23.67,23.56,23.67,18062.0
2022-05-24 13:30:00,23.65,23.74,23.6,23.7,11730.0,23.65,23.74,23.6,23.7,11730.0
2022-05-24 14:00:00,23.69,23.86,23.61,23.71,15559.0,23.69,23.86,23.61,23.71,15559.0
2022-05-24 14:30:00,23.69,23.71,23.47,23.56,16916.0,23.69,23.71,23.47,23.56,16916.0
2022-05-24 15:00:00,23.57,23.67,23.52,23.6,20664.0,23.57,23.67,23.52,23.6,20664.0
2022-05-24 15:30:00,23.6,23.77,23.51,23.58,63138.0,23.6,23.77,23.51,23.58,63138.0
2022-05-25 09:30:00,23.48,23.66,23.31,23.37,25601.0,23.48,23.66,23.31,23.37,25601.0
2022-05-25 10:00:00,23.46,23.67,23.38,23.65,6936.0,23.46,23.67,23.38,23.65,6936.0
2022-05-25 10:30:00,23.67,23.82,23.64,23.73,26951.0,23.67,23.82,23.64,23.73,26951.0
2022-05-25 11:00:00,23.71,23.74,23.55,23.58,8125.0,23.71,23.74,23.55,23.58,8125.0
2022-05-25 11:30:00,23.55,23.64,23.5,23.58,4947.0,23.55,23.64,23.5,23.58,4947.0
2022-05-25 12:00:00,23.56,23.65,23.49,23.51,6091.0,23.56,23.65,23.49,23.51,6091.0
2022-05-25 12:30:00,23.52,23.57,23.48,23.53,9491.0,23.52,23.57,23.48,23.53,9491.0
2022-05-25 13:00:00,23.52,23.53,23.45,23.48,9034.0,23.52,23.53,23.45,23.48,9034.0
2022-05-25 13:30:00,23.5,23.53,23.46,23.51,15069.0,23.5,23.53,23.46,23.51,15069.0
2022-05-25 14:00:00,23.51,23.77,23.48,23.77,12366.0,23.51,23.77,23.48,23.77,12366.0
2022-05-25 14:30:00,23.78,23.91,23.78,23.87,16916.0,23.78,23.91,23.78,23.87,16916.0
2022-05-25 15:00:00,23.87,23.98,23.85,23.89,24616.0,23.87,23.98,23.85,23.89,24616.0
2022-05-25 15:30:00,23.9,23.91,23.73,23.78,52129.0,23.9,23.91,23.73,23.78,52129.0
2022-05-26 09:30:00,23.83,24.15,23.78,24.15,27498.0,23.83,24.15,23.78,24.15,27498.0
2022-05-26 10:00:00,24.11,24.46,24.11,24.42,38581.0,24.11,24.46,24.11,24.42,38581.0
2022-05-26 10:30:00,24.41,24.42,24.18,24.34,28293.0,24.41,24.42,24.18,24.34,28293.0
2022-05-26 11:00:00,24.34,24.54,24.34,24.53,24168.0,24.34,24.54,24.34,24.53,24168.0
2022-05-26 11:30:00,24.51,24.59,24.47,24.56,22076.0,24.51,24.59,24.47,24.56,22076.0
2022-05-26 12:00:00,24.53,24.69,24.51,24.62,19022.0,24.53,24.69,24.51,24.62,19022.0
2022-05-26 12:30:00,24.62,24.7,24.57,24.7,24385.0,24.62,24.7,24.57,24.7,24385.0
2022-05-26 13:00:00,24.69,24.74,24.62,24.64,12310.0,24.69,24.74,24.62,24.64,12310.0
2022-05-26 13:30:00,24.65,24.74,24.64,24.69,14802.0,24.65,24.74,24.64,24.69,14802.0
2022-05-26 14:00:00,24.7,24.71,24.67,24.69,16483.0,24.7,24.71,24.67,24.69,16483.0
2022-05-26 14:30:00,24.68,24.71,24.67,24.69,15041.0,24.68,24.71,24.67,24.69,15041.0
2022-05-26 15:00:00,24.7,24.72,24.57,24.61,27581.0,24.7,24.72,24.57,24.61,27581.0
2022-05-26 15:30:00,24.6,24.74,24.57,24.57,88105.0,24.6,24.74,24.57,24.57,88105.0
2022-05-27 09:30:00,24.85,25.07,24.8,25.02,17813.0,24.85,25.07,24.8,25.02,17813.0
2022-05-27 10:00:00,25.0,25.08,24.93,25.06,27778.0,25.0,25.08,24.93,25.06,27778.0
2022-05-27 10:30:00,25.06,25.13,25.02,25.04,22596.0,25.06,25.13,25.02,25.04,22596.0
2022-05-27 11:00:00,25.06,25.11,24.96,25.07,27366.0,25.06,25.11,24.96,25.07,27366.0
2022-05-27 11:30:00,25.08,25.11,25.03,25.05,23470.0,25.08,25.11,25.03,25.05,23470.0
2022-05-27 12:00:00,25.05,25.12,25.02,25.05,20038.0,25.05,25.12,25.02,25.05,20038.0
2022-05-27 12:30:00,25.05,25.05,24.97,25.03,33640.0,25.05,25.05,24.97,25.03,33640.0
2022-05-27 13:00:00,25.02,25.1,24.99,25.09,36545.0,25.02,25.1,24.99,25.09,36545.0
2022-05-27 13:30:00,25.09,25.1,25.05,25.08,16302.0,25.09,25.1,25.05,25.08,16302.0
2022-05-27 14:00:00,25.08,25.1,25.06,25.08,21659.0,25.08,25.1,25.06,25.08,21659.0
2022-05-27 14:30:00,25.08,25.12,25.06,25.06,33935.0,25.08,25.12,25.06,25.06,33935.0
2022-05-27 15:00:00,25.08,25.19,25.06,25.18,50307.0,25.08,25.19,25.06,25.18,50307.0
2022-05-27 15:30:00,25.18,25.21,25.07,25.19,116517.0,25.18,25.21,25.07,25.19,116517.0
2022-05-31 09:30:00,25.11,25.23,24.68,24.8,27040.0,25.11,25.23,24.68,24.8,27040.0
2022-05-31 10:00:00,24.76,24.99,24.66,24.93,13229.0,24.76,24.99,24.66,24.93,13229.0
2022-05-31 10:30:00,24.97,25.02,24.89,24.94,14944.0,24.97,25.02,24.89,24.94,14944.0
2022-05-31 11:00:00,24.95,25.0,24.83,24.84,9628.0,24.95,25.0,24.83,24.84,9628.0
2022-05-31 11:30:00,24.82,25.13,24.8,25.12,8747.0,24.82,25.13,24.8,25.12,8747.0
2022-05-31 12:00:00,25.11,25.21,25.05,25.1,8351.0,25.11,25.21,25.05,25.1,8351.0
2022-05-31 12:30:00,25.1,25.24,25.08,25.22,28305.0,25.1,25.24,25.08,25.22,28305.0
2022-05-31 13:00:00,25.21,25.25,25.09,25.1,9180.0,25.21,25.25,25.09,25.1,9180.0
2022-05-31 13:30:00,25.11,25.24,25.07,25.24,10327.0,25.11,25.24,25.07,25.24,10327.0
2022-05-31 14:00:00,25.23,25.25,25.19,25.22,11299.0,25.23,25.25,25.19,25.22,11299.0
2022-05-31 14:30:00,25.21,25.22,24.95,25.03,19663.0,25.21,25.22,24.95,25.03,19663.0
2022-05-31 15:00:00,25.03,25.16,24.94,25.14,20666.0,25.03,25.16,24.94,25.14,20666.0
2022-05-31 15:30:00,25.15,25.3,25.09,25.1,65595.0,25.15,25.3,25.09,25.1,65595.0
2022-06-01 09:30:00,25.16,25.43,24.93,25.3,25438.0,25.16,25.43,24.93,25.3,25438.0
2022-06-01 10:00:00,25.26,25.26,24.94,24.95,14669.0,25.26,25.26,24.94,24.95,14669.0
2022-06-01 10:30:00,24.95,25.06,24.84,25.0,19308.0,24.95,25.06,24.84,25.0,19308.0
2022-06-01 11:00:00,24.99,25.16,24.92,25.02,35105.0,24.99,25.16,24.92,25.02,35105.0
2022-06-01 11:30:00,25.02,25.04,24.78,24.79,13836.0,25.02,25.04,24.78,24.79,13836.0
2022-06-01 12:00:00,24.79,24.88,24.73,24.82,14630.0,24.79,24.88,24.73,24.82,14630.0
2022-06-01 12:30:00,24.83,24.97,24.82,24.96,17567.0,24.83,24.97,24.82,24.96,17567.0
2022-06-01 13:00:00,24.95,25.08,24.94,25.04,11718.0,24.95,25.08,24.94,25.04,11718.0
2022-06-01 13:30:00,25.04,25.21,25.02,25.18,18338.0,25.04,25.21,25.02,25.18,18338.0
2022-06-01 14:00:00,25.19,25.36,25.09,25.35,62806.0,25.19,25.36,25.09,25.35,62806.0
2022-06-01 14:30:00,25.35,25.37,25.29,25.36,29343.0,25.35,25.37,25.29,25.36,29343.0
2022-06-01 15:00:00,25.36,25.48,25.33,25.43,52435.0,25.36,25.48,25.33,25.43,52435.0
2022-06-01 15:30:00,25.42,25.44,25.25,25.28,106784.0,25.42,25.44,25.25,25.28,106784.0
2022-06-02 09:30:00,25.13,25.62,25.13,25.52,52689.0,25.13,25.62,25.13,25.52,52689.0
2022-06-02 10:00:00,25.55,25.69,25.47,25.49,18680.0,25.55,25.69,25.47,25.49,18680.0
2022-06-02 10:30:00,25.48,25.64,25.48,25.63,24960.0,25.48,25.64,25.48,25.63,24960.0
2022-06-02 11:00:00,25.61,25.86,25.59,25.82,88245.0,25.61,25.86,25.59,25.82,88245.0
2022-06-02 11:30:00,25.82,25.82,25.67,25.68,26576.0,25.82,25.82,25.67,25.68,26576.0
2022-06-02 12:00:00,25.69,25.79,25.64,25.73,27080.0,25.69,25.79,25.64,25.73,27080.0
2022-06-02 12:30:00,25.74,25.75,25.68,25.69,24691.0,25.74,25.75,25.68,25.69,24691.0
2022-06-02 13:00:00,25.69,25.78,25.68,25.74,18640.0,25.69,25.78,25.68,25.74,18640.0
2022-06-02 13:30:00,25.75,25.79,25.73,25.75,21541.0,25.75,25.79,25.73,25.75,21541.0
2022-06-02 14:00:00,25.75,25.81,25.73,25.77,47089.0,25.75,25.81,25.73,25.77,47089.0
2022-06-02 14:30:00,25.77,25.81,25.69,25.7,59752.0,25.77,25.81,25.69,25.7,59752.0
2022-06-02 15:00:00,25.7,25.81,25.7,25.72,43340.0,25.7,25.81,25.7,25.72,43340.0
2022-06-02 15:30:00,25.73,25.81,25.71,25.8,115844.0,25.73,25.81,25.71,25.8,115844.0
2022-06-03 09:30:00,25.53,25.62,25.18,25.38,34332.0,25.53,25.62,25.18,25.38,34332.0
2022-06-03 10:00:00,25.35,25.61,25.35,25.53,16421.0,25.35,25.61,25.35,25.53,16421.0
2022-06-03 10:30:00,25.49,25.56,25.41,25.44,16608.0,25.49,25.56,25.41,25.44,16608.0
2022-06-03 11:00:00,25.43,25.43,25.32,25.39,17639.0,25.43,25.43,25.32,25.39,17639.0
2022-06-03 11:30:00,25.39,25.52,25.39,25.47,11956.0,25.39,25.52,25.39,25.47,11956.0
2022-06-03 12:00:00,25.47,25.58,25.44,25.55,11238.0,25.47,25.58,25.44,25.55,11238.0
2022-06-03 12:30:00,25.54,25.62,25.51,25.6,11581.0,25.54,25.62,25.51,25.6,11581.0
2022-06-03 13:00:00,25.61,25.67,25.56,25.61,14739.0,25.61,25.67,25.56,25.61,14739.0
2022-06-03 13:30:00,25.61,25.65,25.57,25.61,16928.0,25.61,25.65,25.57,25.61,16928.0
2022-06-03 14:00:00,25.63,25.68,25.6,25.68,10837.0,25.63,25.68,25.6,25.68,10837.0
2022-06-03 14:30:00,25.69,25.69,25.57,25.58,19187.0,25.69,25.69,25.57,25.58,19187.0
2022-06-03 15:00:00,25.58,25.62,25.4,25.5,36449.0,25.58,25.62,25.4,25.5,36449.0
2022-06-03 15:30:00,25.49,25.51,25.34,25.39,98350.0,25.49,25.51,25.34,25.39,98350.0
2022-06-06 09:30:00,25.73,25.75,25.34,25.38,30826.0,25.73,25.75,25.34,25.38,30826.0
2022-06-06 10:00:00,25.39,25.75,25.39,25.68,26120.0,25.39,25.75,25.39,25.68,26120.0
2022-06-06 10:30:00,25.69,25.73,25.61,25.66,23655.0,25.69,25.73,25.61,25.66,23655.0
2022-06-06 11:00:00,25.67,25.77,25.41,25.47,16318.0,25.67,25.77,25.41,25.47,16318.0
2022-06-06 11:30:00,25.5,25.55,25.41,25.54,14547.0,25.5,25.55,25.41,25.54,14547.0
2022-06-06 12:00:00,25.53,25.53,25.18,25.18,13754.0,25.53,25.53,25.18,25.18,13754.0
2022-06-06 12:30:00,25.1,25.39,25.09,25.39,12643.0,25.1,25.39,25.09,25.39,12643.0
2022-06-06 13:00:00,25.39,25.39,25.24,25.27,10203.0,25.39,25.39,25.24,25.27,10203.0
2022-06-06 13:30:00,25.3,25.48,25.29,25.47,9795.0,25.3,25.48,25.29,25.47,9795.0
2022-06-06 14:00:00,25.46,25.47,25.25,25.27,12264.0,25.46,25.47,25.25,25.27,12264.0
2022-06-06 14:30:00,25.27,25.3,25.16,25.24,14835.0,25.27,25.3,25.16,25.24,14835.0
2022-06-06 15:00:00,25.23,25.35,25.19,25.35,23766.0,25.23,25.35,25.19,25.35,23766.0
2022-06-06 15:30:00,25.35,25.48,25.3,25.45,96399.0,25.35,25.48,25.3,25.45,96399.0
2022-06-07 09:30:00,25.07,25.12,24.88,25.05,14046.0,25.07,25.12,24.88,25.05,14046.0
2022-06-07 10:00:00,25.04,25.23,24.94,25.22,17271.0,25.04,25.23,24.94,25.22,17271.0
2022-06-07 10:30:00,25.21,25.36,25.19,25.31,12498.0,25.21,25.36,25.19,25.31,12498.0
2022-06-07 11:00:00,25.3,25.35,25.09,25.1,23018.0,25.3,25.35,25.09,25.1,23018.0
2022-06-07 11:30:00,25.08,25.09,24.99,25.07,21994.0,25.08,25.09,24.99,25.07,21994.0
2022-06-07 12:00:00,25.07,25.11,25.02,25.07,15415.0,25.07,25.11,25.02,25.07,15415.0
2022-06-07 12:30:00,25.05,25.19,25.04,25.18,40703.0,25.05,25.19,25.04,25.18,40703.0
2022-06-07 13:00:00,25.19,25.25,25.17,25.19,13768.0,25.19,25.25,25.17,25.19,13768.0
2022-06-07 13:30:00,25.17,25.18,25.11,25.12,15007.0,25.17,25.18,25.11,25.12,15007.0
2022-06-07 14:00:00,25.12,25.18,25.11,25.16,24534.0,25.12,25.18,25.11,25.16,24534.0
2022-06-07 14:30:00,25.17,25.18,25.08,25.09,28944.0,25.17,25.18,25.08,25.09,28944.0
2022-06-07 15:00:00,25.09,25.15,25.03,25.09,38818.0,25.09,25.15,25.03,25.09,38818.0
2022-06-07 15:30:00,25.09,25.34,25.07,25.32,183197.0,25.09,25.34,25.07,25.32,183197.0
2022-06-08 09:30:00,25.32,25.32,25.02,25.16,28706.0,25.32,25.32,25.02,25.16,28706.0
2022-06-08 10:00:00,25.18,25.18,24.85,24.85,22918.0,25.18,25.18,24.85,24.85,22918.0
2022-06-08 10:30:00,24.85,24.92,24.73,24.77,27084.0,24.85,24.92,24.73,24.77,27084.0
2022-06-08 11:00:00,24.77,24.93,24.75,24.87,27733.0,24.77,24.93,24.75,24.87,27733.0
2022-06-08 11:30:00,24.87,24.93,24.77,24.79,17539.0,24.87,24.93,24.77,24.79,17539.0
2022-06-08 12:00:00,24.76,24.79,24.56,24.61,23968.0,24.76,24.79,24.56,24.61,23968.0
2022-06-08 12:30:00,24.62,24.76,24.61,24.73,53203.0,24.62,24.76,24.61,24.73,53203.0
2022-06-08 13:00:00,24.73,24.78,24.7,24.74,23781.0,24.73,24.78,24.7,24.74,23781.0
2022-06-08 13:30:00,24.73,24.75,24.66,24.72,91117.0,24.73,24.75,24.66,24.72,91117.0
2022-06-08 14:00:00,24.73,24.85,24.73,24.77,17916.0,24.73,24.85,24.73,24.77,17916.0
2022-06-08 14:30:00,24.79,24.86,24.74,24.79,20125.0,24.79,24.86,24.74,24.79,20125.0
2022-06-08 15:00:00,24.76,24.84,24.67,24.82,111099.0,24.76,24.84,24.67,24.82,111099.0
2022-06-08 15:30:00,24.82,24.86,24.75,24.76,59072.0,24.82,24.86,24.75,24.76,59072.0
2022-06-09 09:30:00,24.51,24.72,24.47,24.66,16600.0,24.51,24.72,24.47,24.66,16600.0
2022-06-09 10:00:00,24.63,24.84,24.54,24.84,21663.0,24.63,24.84,24.54,24.84,21663.0
2022-06-09 10:30:00,24.87,24.92,24.61,24.72,20415.0,24.87,24.92,24.61,24.72,20415.0
2022-06-09 11:00:00,24.71,24.73,24.63,24.65,33281.0,24.71,24.73,24.63,24.65,33281.0
2022-06-09 11:30:00,24.63,24.72,24.61,24.71,20402.0,24.63,24.72,24.61,24.71,20402.0
2022-06-09 12:00:00,24.7,24.71,24.59,24.71,14175.0,24.7,24.71,24.59,24.71,14175.0
2022-06-09 12:30:00,24.72,24.72,24.63,24.69,9585.0,24.72,24.72,24.63,24.69,9585.0
2022-06-09 13:00:00,24.69,24.73,24.62,24.66,14544.0,24.69,24.73,24.62,24.66,14544.0
2022-06-09 13:30:00,24.65,24.65,24.52,24.55,13439.0,24.65,24.65,24.52,24.55,13439.0
2022-06-09 14:00:00,24.56,24.68,24.54,24.66,29454.0,24.56,24.68,24.54,24.66,29454.0
2022-06-09 14:30:00,24.66,24.66,24.45,24.45,37920.0,24.66,24.66,24.45,24.45,37920.0
2022-06-09 15:00:00,24.43,24.43,24.27,24.27,48475.0,24.43,24.43,24.27,24.27,48475.0
2022-06-09 15:30:00,24.27,24.31,24.13,24.19,146162.0,24.27,24.31,24.13,24.19,146162.0
2022-06-10 09:30:00,23.81,23.94,23.61,23.82,33393.0,23.81,23.94,23.61,23.82,33393.0
2022-06-10 10:00:00,23.8,23.93,23.66,23.88,63015.0,23.8,23.93,23.66,23.88,63015.0
2022-06-10 10:30:00,23.84,24.04,23.73,23.75,49993.0,23.84,24.04,23.73,23.75,49993.0
2022-06-10 11:00:00,23.76,23.76,23.46,23.52,39747.0,23.76,23.76,23.46,23.52,39747.0
2022-06-10 11:30:00,23.5,23.67,23.5,23.65,20511.0,23.5,23.67,23.5,23.65,20511.0
2022-06-10 12:00:00,23.65,23.74,23.55,23.6,30262.0,23.65,23.74,23.55,23.6,30262.0
2022-06-10 12:30:00,23.6,23.75,23.6,23.73,25059.0,23.6,23.75,23.6,23.73,25059.0
2022-06-10 13:00:00,23.74,23.84,23.7,23.84,14664.0,23.74,23.84,23.7,23.84,14664.0
2022-06-10 13:30:00,23.82,23.91,23.76,23.77,32234.0,23.82,23.91,23.76,23.77,32234.0
2022-06-10 14:00:00,23.75,23.91,23.7,23.82,34324.0,23.75,23.91,23.7,23.82,34324.0
2022-06-10 14:30:00,23.83,23.93,23.74,23.92,24365.0,23.83,23.93,23.74,23.92,24365.0
2022-06-10 15:00:00,23.92,24.11,23.86,24.06,46346.0,23.92,24.11,23.86,24.06,46346.0
2022-06-10 15:30:00,24.05,24.05,23.87,23.92,131773.0,24.05,24.05,23.87,23.92,131773.0
2022-06-13 09:30:00,23.15,23.26,22.95,23.0,70426.0,23.15,23.26,22.95,23.0,70426.0
2022-06-13 10:00:00,22.97,23.03,22.6,22.64,77924.0,22.97,23.03,22.6,22.64,77924.0
2022-06-13 10:30:00,22.64,22.64,22.34,22.41,73213.0,22.64,22.64,22.34,22.41,73213.0
2022-06-13 11:00:00,22.4,22.54,22.3,22.43,64648.0,22.4,22.54,22.3,22.43,64648.0
2022-06-13 11:30:00,22.44,22.46,22.22,22.34,50858.0,22.44,22.46,22.22,22.34,50858.0
2022-06-13 12:00:00,22.35,22.43,22.3,22.43,31074.0,22.35,22.43,22.3,22.43,31074.0
2022-06-13 12:30:00,22.42,22.66,22.32,22.33,38898.0,22.42,22.66,22.32,22.33,38898.0
2022-06-13 13:00:00,22.32,22.36,22.25,22.29,19738.0,22.32,22.36,22.25,22.29,19738.0
2022-06-13 13:30:00,22.29,22.43,22.28,22.43,33429.0,22.29,22.43,22.28,22.43,33429.0
2022-06-13 14:00:00,22.42,22.42,22.19,22.24,44995.0,22.42,22.42,22.19,22.24,44995.0
2022-06-13 14:30:00,22.23,22.24,22.02,22.03,30694.0,22.23,22.24,22.02,22.03,30694.0
2022-06-13 15:00:00,22.02,22.21,22.01,22.07,87337.0,22.02,22.21,22.01,22.07,87337.0
2022-06-13 15:30:00,22.07,22.14,21.97,22.1,200069.0,22.07,22.14,21.97,22.1,200069.0
2022-06-14 09:30:00,22.23,22.31,21.87,22.1,57670.0,22.23,22.31,21.87,22.1,57670.0
2022-06-14 10:00:00,22.11,22.17,21.75,21.76,32071.0,22.11,22.17,21.75,21.76,32071.0
2022-06-14 10:30:00,21.77,22.22,21.73,22.11,64238.0,21.77,22.22,21.73,22.11,64238.0
2022-06-14 11:00:00,22.11,22.12,21.92,21.94,17551.0,22.11,22.12,21.92,21.94,17551.0
2022-06-14 11:30:00,21.93,22.09,21.87,22.09,16576.0,21.93,22.09,21.87,22.09,16576.0
2022-06-14 12:00:00,22.08,22.08,21.96,21.98,33397.0,22.08,22.08,21.96,21.98,33397.0
2022-06-14 12:30:00,21.98,22.01,21.94,21.98,62828.0,21.98,22.01,21.94,21.98,62828.0
2022-06-14 13:00:00,21.98,22.12,21.95,22.08,157649.0,21.98,22.12,21.95,22.08,157649.0
2022-06-14 13:30:00,22.05,22.05,21.91,22.0,87410.0,22.05,22.05,21.91,22.0,87410.0
2022-06-14 14:00:00,22.0,22.05,21.98,22.03,34323.0,22.0,22.05,21.98,22.03,34323.0
2022-06-14 14:30:00,22.02,22.04,21.91,21.94,38222.0,22.02,22.04,21.91,21.94,38222.0
2022-06-14 15:00:00,21.93,21.94,21.75,21.86,66608.0,21.93,21.94,21.75,21.86,66608.0
2022-06-14 15:30:00,21.86,22.11,21.79,22.08,216019.0,21.86,22.11,21.79,22.08,216019.0
2022-06-15 09:30:00,22.39,22.5,22.23,22.44,49611.0,22.39,22.5,22.23,22.44,49611.0
2022-06-15 10:00:00,22.45,22.65,22.43,22.58,54361.0,22.45,22.65,22.43,22.58,54361.0
2022-06-15 10:30:00,22.57,22.57,22.31,22.4,21537.0,22.57,22.57,22.31,22.4,21537.0
2022-06-15 11:00:00,22.4,22.45,22.3,22.37,39164.0,22.4,22.45,22.3,22.37,39164.0
2022-06-15 11:30:00,22.36,22.53,22.33,22.5,30422.0,22.36,22.53,22.33,22.5,30422.0
2022-06-15 12:00:00,22.5,22.57,22.49,22.56,17733.0,22.5,22.57,22.49,22.56,17733.0
2022-06-15 12:30:00,22.57,22.58,22.43,22.45,13219.0,22.57,22.58,22.43,22.45,13219.0
2022-06-15 13:00:00,22.45,22.48,22.37,22.45,21013.0,22.45,22.48,22.37,22.45,21013.0
2022-06-15 13:30:00,22.45,22.6,22.4,22.6,53754.0,22.45,22.6,22.4,22.6,53754.0
2022-06-15 14:00:00,22.51,22.68,22.17,22.27,22884.0,22.51,22.68,22.17,22.27,22884.0
2022-06-15 14:30:00,22.28,22.92,22.09,22.59,50171.0,22.28,22.92,22.09,22.59,50171.0
2022-06-15 15:00:00,22.61,22.87,22.56,22.87,36363.0,22.61,22.87,22.56,22.87,36363.0
2022-06-15 15:30:00,22.85,23.0,22.52,22.59,105448.0,22.85,23.0,22.52,22.59,105448.0
2022-06-16 09:30:00,21.83,22.11,21.16,21.95,72576.0,21.83,22.11,21.16,21.95,72576.0
2022-06-16 10:00:00,21.94,21.94,21.61,21.7,27282.0,21.94,21.94,21.61,21.7,27282.0
2022-06-16 10:30:00,21.64,21.7,21.37,21.4,34122.0,21.64,21.7,21.37,21.4,34122.0
2022-06-16 11:00:00,21.41,21.51,21.36,21.45,31551.0,21.41,21.51,21.36,21.45,31551.0
2022-06-16 11:30:00,21.41,21.45,21.21,21.28,33581.0,21.41,21.45,21.21,21.28,33581.0
2022-06-16 12:00:00,21.29,21.29,21.11,21.14,24285.0,21.29,21.29,21.11,21.14,24285.0
2022-06-16 12:30:00,21.14,21.19,21.05,21.1,32665.0,21.14,21.19,21.05,21.1,32665.0
2022-06-16 13:00:00,21.12,21.16,21.04,21.11,24348.0,21.12,21.16,21.04,21.11,24348.0
2022-06-16 13:30:00,21.1,21.19,20.93,20.93,47681.0,21.1,21.19,20.93,20.93,47681.0
2022-06-16 14:00:00,20.93,20.97,20.89,20.89,19799.0,20.93,20.97,20.89,20.89,19799.0
2022-06-16 14:30:00,20.89,20.94,20.78,20.88,28897.0,20.89,20.94,20.78,20.88,28897.0
2022-06-16 15:00:00,20.88,20.96,20.81,20.85,74709.0,20.88,20.96,20.81,20.85,74709.0
2022-06-16 15:30:00,20.84,20.87,20.65,20.75,207954.0,20.84,20.87,20.65,20.75,207954.0
2022-06-17 09:30:00,21.14,21.28,20.97,21.18,121711.0,21.14,21.28,20.97,21.18,121711.0
2022-06-17 10:00:00,21.18,21.18,20.6,20.62,30444.0,21.18,21.18,20.6,20.62,30444.0
2022-06-17 10:30:00,20.63,20.68,20.46,20.65,34790.0,20.63,20.68,20.46,20.65,34790.0
2022-06-17 11:00:00,20.68,20.87,20.61,20.82,82716.0,20.68,20.87,20.61,20.82,82716.0
2022-06-17 11:30:00,20.83,20.87,20.7,20.75,54643.0,20.83,20.87,20.7,20.75,54643.0
2022-06-17 12:00:00,20.74,20.84,20.65,20.77,139004.0,20.74,20.84,20.65,20.77,139004.0
2022-06-17 12:30:00,20.79,20.99,20.74,20.9,17572.0,20.79,20.99,20.74,20.9,17572.0
2022-06-17 13:00:00,20.94,21.12,20.91,20.98,22330.0,20.94,21.12,20.91,20.98,22330.0
2022-06-17 13:30:00,21.0,21.08,20.99,21.0,24342.0,21.0,21.08,20.99,21.0,24342.0
2022-06-17 14:00:00,21.01,21.07,20.99,20.99,15749.0,21.01,21.07,20.99,20.99,15749.0
2022-06-17 14:30:00,20.99,21.11,20.94,21.01,18499.0,20.99,21.11,20.94,21.01,18499.0
2022-06-17 15:00:00,21.02,21.04,20.74,20.96,89387.0,21.02,21.04,20.74,20.96,89387.0
2022-06-17 15:30:00,20.95,20.99,20.85,20.9,191678.0,20.95,20.99,20.85,20.9,191678.0
2022-06-21 09:30:00,21.25,21.57,21.13,21.56,65512.0,21.25,21.57,21.13,21.56,65512.0
2022-06-21 10:00:00,21.59,21.62,21.34,21.36,43164.0,21.59,21.62,21.34,21.36,43164.0
2022-06-21 10:30:00,21.38,21.53,21.3,21.52,33277.0,21.38,21.53,21.3,21.52,33277.0
2022-06-21 11:00:00,21.51,21.61,21.5,21.52,32958.0,21.51,21.61,21.5,21.52,32958.0
2022-06-21 11:30:00,21.53,21.6,21.5,21.5,29640.0,21.53,21.6,21.5,21.5,29640.0
2022-06-21 12:00:00,21.5,21.59,21.5,21.56,18206.0,21.5,21.59,21.5,21.56,18206.0
2022-06-21 12:30:00,21.56,21.67,21.56,21.67,19330.0,21.56,21.67,21.56,21.67,19330.0
2022-06-21 13:00:00,21.69,21.76,21.6,21.6,30778.0,21.69,21.76,21.6,21.6,30778.0
2022-06-21 13:30:00,21.6,21.65,21.5,21.63,37103.0,21.6,21.65,21.5,21.63,37103.0
2022-06-21 14:00:00,21.64,21.64,21.52,21.54,25035.0,21.64,21.64,21.52,21.54,25035.0
2022-06-21 14:30:00,21.55,21.68,21.51,21.64,21903.0,21.55,21.68,21.51,21.64,21903.0
2022-06-21 15:00:00,21.64,21.69,21.62,21.67,26462.0,21.64,21.69,21.62,21.67,26462.0
2022-06-21 15:30:00,21.67,21.68,21.54,21.59,95277.0,21.67,21.68,21.54,21.59,95277.0
2022-06-22 09:30:00,21.28,21.43,21.11,21.21,31954.0,21.28,21.43,21.11,21.21,31954.0
2022-06-22 10:00:00,21.23,21.46,21.09,21.42,14951.0,21.23,21.46,21.09,21.42,14951.0
2022-06-22 10:30:00,21.45,21.52,21.31,21.36,22733.0,21.45,21.52,21.31,21.36,22733.0
2022-06-22 11:00:00,21.34,21.36,21.24,21.31,24730.0,21.34,21.36,21.24,21.31,24730.0
2022-06-22 11:30:00,21.35,21.43,21.14,21.14,10953.0,21.35,21.43,21.14,21.14,10953.0
2022-06-22 12:00:00,21.15,21.21,21.11,21.2,9011.0,21.15,21.21,21.11,21.2,9011.0
2022-06-22 12:30:00,21.2,21.27,21.17,21.25,8857.0,21.2,21.27,21.17,21.25,8857.0
2022-06-22 13:00:00,21.25,21.5,21.18,21.3,369402.0,21.25,21.5,21.18,21.3,369402.0
2022-06-22 13:30:00,21.29,21.42,21.28,21.38,25184.0,21.29,21.42,21.28,21.38,25184.0
2022-06-22 14:00:00,21.37,21.48,21.36,21.38,16166.0,21.37,21.48,21.36,21.38,16166.0
2022-06-22 14:30:00,21.38,21.44,21.36,21.41,15617.0,21.38,21.44,21.36,21.41,15617.0
2022-06-22 15:00:00,21.41,21.42,21.3,21.31,24836.0,21.41,21.42,21.3,21.31,24836.0
2022-06-22 15:30:00,21.3,21.42,21.27,21.35,85129.0,21.3,21.42,21.27,21.35,85129.0
2022-06-23 09:30:00,21.44,21.49,21.02,21.27,26371.0,21.44,21.49,21.02,21.27,26371.0
2022-06-23 10:00:00,21.26,21.31,21.17,21.26,12192.0,21.26,21.31,21.17,21.26,12192.0
2022-06-23 10:30:00,21.21,21.33,21.18,21.23,17550.0,21.21,21.33,21.18,21.23,17550.0
2022-06-23 11:00:00,21.23,21.31,21.15,21.21,10439.0,21.23,21.31,21.15,21.21,10439.0
2022-06-23 11:30:00,21.22,21.23,21.08,21.08,12233.0,21.22,21.23,21.08,21.08,12233.0
2022-06-23 12:00:00,21.08,21.08,20.96,21.03,15801.0,21.08,21.08,20.96,21.03,15801.0
2022-06-23 12:30:00,21.05,21.05,20.84,20.87,14095.0,21.05,21.05,20.84,20.87,14095.0
2022-06-23 13:00:00,20.8,20.88,20.8,20.81,11849.0,20.8,20.88,20.8,20.81,11849.0
2022-06-23 13:30:00,20.83,20.85,20.76,20.82,13045.0,20.83,20.85,20.76,20.82,13045.0
2022-06-23 14:00:00,20.81,20.89,20.81,20.87,18479.0,20.81,20.89,20.81,20.87,18479.0
2022-06-23 14:30:00,20.86,20.92,20.79,20.8,24073.0,20.86,20.92,20.79,20.8,24073.0
2022-06-23 15:00:00,20.8,20.95,20.77,20.93,16222.0,20.8,20.95,20.77,20.93,16222.0
2022-06-23 15:30:00,20.92,21.05,20.92,21.01,53682.0,20.92,21.05,20.92,21.01,53682.0
2022-06-24 09:30:00,21.27,21.49,21.09,21.41,32666.0,21.27,21.49,21.09,21.41,32666.0
2022-06-24 10:00:00,21.5,21.71,21.5,21.64,20236.0,21.5,21.71,21.5,21.64,20236.0
2022-06-24 10:30:00,21.64,21.64,21.51,21.54,40831.0,21.64,21.64,21.51,21.54,40831.0
2022-06-24 11:00:00,21.54,21.6,21.4,21.46,22548.0,21.54,21.6,21.4,21.46,22548.0
2022-06-24 11:30:00,21.46,21.51,21.42,21.46,25498.0,21.46,21.51,21.42,21.46,25498.0
2022-06-24 12:00:00,21.48,21.51,21.4,21.46,27149.0,21.48,21.51,21.4,21.46,27149.0
2022-06-24 12:30:00,21.46,21.57,21.43,21.49,26321.0,21.46,21.57,21.43,21.49,26321.0
2022-06-24 13:00:00,21.5,21.54,21.45,21.45,16816.0,21.5,21.54,21.45,21.45,16816.0
2022-06-24 13:30:00,21.45,21.47,21.39,21.39,39218.0,21.45,21.47,21.39,21.39,39218.0
2022-06-24 14:00:00,21.4,21.42,21.35,21.4,22536.0,21.4,21.42,21.35,21.4,22536.0
2022-06-24 14:30:00,21.4,21.41,21.35,21.39,35444.0,21.4,21.41,21.35,21.39,35444.0
2022-06-24 15:00:00,21.39,21.4,21.24,21.31,51874.0,21.39,21.4,21.24,21.31,51874.0
2022-06-24 15:30:00,21.31,21.79,21.24,21.74,335196.0,21.31,21.79,21.24,21.74,335196.0
2022-06-27 09:30:00,22.0,22.14,21.65,21.82,45642.0,22.0,22.14,21.65,21.82,45642.0
2022-06-27 10:00:00,21.83,21.94,21.77,21.9,20639.0,21.83,21.94,21.77,21.9,20639.0
2022-06-27 10:30:00,21.88,22.15,21.88,22.14,20066.0,21.88,22.15,21.88,22.14,20066.0
2022-06-27 11:00:00,22.14,22.28,22.14,22.28,14621.0,22.14,22.28,22.14,22.28,14621.0
2022-06-27 11:30:00,22.27,22.34,22.23,22.29,22843.0,22.27,22.34,22.23,22.29,22843.0
2022-06-27 12:00:00,22.31,22.31,22.17,22.18,12082.0,22.31,22.31,22.17,22.18,12082.0
2022-06-27 12:30:00,22.18,22.3,22.15,22.3,16624.0,22.18,22.3,22.15,22.3,16624.0
2022-06-27 13:00:00,22.3,22.3,22.22,22.28,16251.0,22.3,22.3,22.22,22.28,16251.0
2022-06-27 13:30:00,22.27,22.27,22.14,22.17,29594.0,22.27,22.27,22.14,22.17,29594.0
2022-06-27 14:00:00,22.18,22.25,22.18,22.21,12694.0,22.18,22.25,22.18,22.21,12694.0
2022-06-27 14:30:00,22.21,22.29,22.2,22.2,10060.0,22.21,22.29,22.2,22.2,10060.0
2022-06-27 15:00:00,22.19,22.22,22.08,22.15,18577.0,22.19,22.22,22.08,22.15,18577.0
2022-06-27 15:30:00,22.14,22.16,21.93,21.99,61179.0,22.14,22.16,21.93,21.99,61179.0
2022-06-28 09:30:00,22.09,22.43,22.07,22.24,35981.0,22.09,22.43,22.07,22.24,35981.0
2022-06-28 10:00:00,22.26,22.33,22.17,22.33,18944.0,22.26,22.33,22.17,22.33,18944.0
2022-06-28 10:30:00,22.28,22.28,22.09,22.16,15944.0,22.28,22.28,22.09,22.16,15944.0
2022-06-28 11:00:00,22.15,22.2,21.98,22.0,26565.0,22.15,22.2,21.98,22.0,26565.0
2022-06-28 11:30:00,21.99,22.02,21.77,21.79,11746.0,21.99,22.02,21.77,21.79,11746.0
2022-06-28 12:00:00,21.77,21.85,21.72,21.85,37692.0,21.77,21.85,21.72,21.85,37692.0
2022-06-28 12:30:00,21.86,21.98,21.81,21.88,13378.0,21.86,21.98,21.81,21.88,13378.0
2022-06-28 13:00:00,21.87,21.87,21.75,21.85,19911.0,21.87,21.87,21.75,21.85,19911.0
2022-06-28 13:30:00,21.85,21.87,21.78,21.81,12486.0,21.85,21.87,21.78,21.81,12486.0
2022-06-28 14:00:00,21.8,21.85,21.72,21.75,18939.0,21.8,21.85,21.72,21.75,18939.0
2022-06-28 14:30:00,21.74,21.76,21.66,21.75,22266.0,21.74,21.76,21.66,21.75,22266.0
2022-06-28 15:00:00,21.75,21.78,21.61,21.71,35419.0,21.75,21.78,21.61,21.71,35419.0
2022-06-28 15:30:00,21.72,21.73,21.64,21.66,64441.0,21.72,21.73,21.64,21.66,64441.0
2022-06-29 09:30:00,21.43,21.43,21.13,21.31,29627.0,21.43,21.43,21.13,21.31,29627.0
2022-06-29 10:00:00,21.3,21.43,21.09,21.19,27929.0,21.3,21.43,21.09,21.19,27929.0
2022-06-29 10:30:00,21.17,21.33,21.12,21.25,16501.0,21.17,21.33,21.12,21.25,16501.0
2022-06-29 11:00:00,21.23,21.23,21.07,21.14,9700.0,21.23,21.23,21.07,21.14,9700.0
2022-06-29 11:30:00,21.16,21.29,21.15,21.23,16405.0,21.16,21.29,21.15,21.23,16405.0
2022-06-29 12:00:00,21.23,21.29,21.17,21.17,32298.0,21.23,21.29,21.17,21.17,32298.0
2022-06-29 12:30:00,21.18,21.34,21.18,21.33,12709.0,21.18,21.34,21.18,21.33,12709.0
2022-06-29 13:00:00,21.33,21.35,21.24,21.32,11272.0,21.33,21.35,21.24,21.32,11272.0
2022-06-29 13:30:00,21.32,21.42,21.31,21.42,11564.0,21.32,21.42,21.31,21.42,11564.0
2022-06-29 14:00:00,21.41,21.49,21.41,21.48,12506.0,21.41,21.49,21.41,21.48,12506.0
2022-06-29 14:30:00,21.48,21.48,21.4,21.46,8929.0,21.48,21.48,21.4,21.46,8929.0
2022-06-29 15:00:00,21.46,21.53,21.45,21.51,18974.0,21.46,21.53,21.45,21.51,18974.0
2022-06-29 15:30:00,21.49,21.62,21.41,21.6,94597.0,21.49,21.62,21.41,21.6,94597.0
2022-06-30 09:30:00,21.35,21.37,21.1,21.12,16309.0,21.35,21.37,21.1,21.12,16309.0
2022-06-30 10:00:00,21.09,21.28,21.04,21.16,35109.0,21.09,21.28,21.04,21.16,35109.0
2022-06-30 10:30:00,21.18,21.41,21.15,21.39,23567.0,21.18,21.41,21.15,21.39,23567.0
2022-06-30 11:00:00,21.39,21.69,21.33,21.67,20790.0,21.39,21.69,21.33,21.67,20790.0
2022-06-30 11:30:00,21.7,21.73,21.62,21.7,16025.0,21.7,21.73,21.62,21.7,16025.0
2022-06-30 12:00:00,21.69,21.81,21.62,21.8,11178.0,21.69,21.81,21.62,21.8,11178.0
2022-06-30 12:30:00,21.81,21.85,21.69,21.7,9134.0,21.81,21.85,21.69,21.7,9134.0
2022-06-30 13:00:00,21.72,21.75,21.59,21.7,7006.0,21.72,21.75,21.59,21.7,7006.0
2022-06-30 13:30:00,21.7,21.76,21.67,21.7,9511.0,21.7,21.76,21.67,21.7,9511.0
2022-06-30 14:00:00,21.69,21.7,21.6,21.63,14783.0,21.69,21.7,21.6,21.63,14783.0
2022-06-30 14:30:00,21.62,21.64,21.46,21.49,11195.0,21.62,21.64,21.46,21.49,11195.0
2022-06-30 15:00:00,21.5,21.5,21.32,21.41,18125.0,21.5,21.5,21.32,21.41,18125.0
2022-06-30 15:30:00,21.43,21.5,21.31,21.5,120217.0,21.43,21.5,21.31,21.5,120217.0
2022-07-01 09:30:00,21.08,21.3,20.66,20.87,37482.0,21.08,21.3,20.66,20.87,37482.0
2022-07-01 10:00:00,20.88,20.94,20.42,20.42,35185.0,20.88,20.94,20.42,20.42,35185.0
2022-07-01 10:30:00,20.4,20.47,20.29,20.41,21139.0,20.4,20.47,20.29,20.41,21139.0
2022-07-01 11:00:00,20.39,20.49,20.36,20.37,15565.0,20.39,20.49,20.36,20.37,15565.0
2022-07-01 11:30:00,20.39,20.42,20.16,20.27,51309.0,20.39,20.42,20.16,20.27,51309.0
2022-07-01 12:00:00,20.27,20.38,20.22,20.38,49294.0,20.27,20.38,20.22,20.38,49294.0
2022-07-01 12:30:00,20.38,20.4,20.31,20.33,36926.0,20.38,20.4,20.31,20.33,36926.0
2022-07-01 13:00:00,20.32,20.4,20.29,20.4,24843.0,20.32,20.4,20.29,20.4,24843.0
2022-07-01 13:30:00,20.41,20.47,20.38,20.46,20590.0,20.41,20.47,20.38,20.46,20590.0
2022-07-01 14:00:00,20.47,20.63,20.44,20.61,22191.0,20.47,20.63,20.44,20.61,22191.0
2022-07-01 14:30:00,20.6,20.69,20.6,20.68,18444.0,20.6,20.69,20.6,20.68,18444.0
2022-07-01 15:00:00,20.68,20.69,20.57,20.59,24166.0,20.68,20.69,20.57,20.59,24166.0
2022-07-01 15:30:00,20.59,20.69,20.55,20.59,83696.0,20.59,20.69,20.55,20.59,83696.0
2022-07-05 09:30:00,20.16,20.33,20.0,20.14,27109.0,20.16,20.33,20.0,20.14,27109.0
2022-07-05 10:00:00,20.13,20.25,20.05,20.24,23087.0,20.13,20.25,20.05,20.24,23087.0
2022-07-05 10:30:00,20.24,20.54,20.24,20.47,26531.0,20.24,20.54,20.24,20.47,26531.0
2022-07-05 11:00:00,20.46,20.46,20.34,20.43,22394.0,20.46,20.46,20.34,20.43,22394.0
2022-07-05 11:30:00,20.42,20.52,20.36,20.51,15911.0,20.42,20.52,20.36,20.51,15911.0
2022-07-05 12:00:00,20.5,20.69,20.5,20.68,27237.0,20.5,20.69,20.5,20.68,27237.0
2022-07-05 12:30:00,20.7,20.7,20.52,20.52,15572.0,20.7,20.7,20.52,20.52,15572.0
2022-07-05 13:00:00,20.53,20.69,20.5,20.62,18785.0,20.53,20.69,20.5,20.62,18785.0
2022-07-05 13:30:00,20.62,20.68,20.58,20.66,20846.0,20.62,20.68,20.58,20.66,20846.0
2022-07-05 14:00:00,20.65,20.73,20.62,20.73,21729.0,20.65,20.73,20.62,20.73,21729.0
2022-07-05 14:30:00,20.74,20.89,20.73,20.88,30103.0,20.74,20.89,20.73,20.88,30103.0
2022-07-05 15:00:00,20.89,20.97,20.85,20.94,30904.0,20.89,20.97,20.85,20.94,30904.0
2022-07-05 15:30:00,20.96,21.01,20.93,20.99,171576.0,20.96,21.01,20.93,20.99,171576.0
2022-07-06 09:30:00,21.05,21.48,20.88,20.98,45642.0,21.05,21.48,20.88,20.98,45642.0
2022-07-06 10:00:00,20.97,21.01,20.85,20.95,16293.0,20.97,21.01,20.85,20.95,16293.0
2022-07-06 10:30:00,20.93,21.06,20.9,21.05,21417.0,20.93,21.06,20.9,21.05,21417.0
2022-07-06 11:00:00,21.05,21.06,20.89,20.9,14064.0,21.05,21.06,20.89,20.9,14064.0
2022-07-06 11:30:00,20.91,21.01,20.84,20.99,15414.0,20.91,21.01,20.84,20.99,15414.0
2022-07-06 12:00:00,20.98,21.0,20.94,20.98,12338.0,20.98,21.0,20.94,20.98,12338.0
2022-07-06 12:30:00,20.98,20.98,20.89,20.91,13813.0,20.98,20.98,20.89,20.91,13813.0
2022-07-06 13:00:00,20.92,21.01,20.91,20.98,21426.0,20.92,21.01,20.91,20.98,21426.0
2022-07-06 13:30:00,20.97,20.99,20.96,20.97,13036.0,20.97,20.99,20.96,20.97,13036.0
2022-07-06 14:00:00,20.96,21.02,20.8,20.94,28073.0,20.96,21.02,20.8,20.94,28073.0
2022-07-06 14:30:00,20.95,21.06,20.91,21.0,27106.0,20.95,21.06,20.91,21.0,27106.0
2022-07-06 15:00:00,20.99,21.06,20.96,21.0,44795.0,20.99,21.06,20.96,21.0,44795.0
2022-07-06 15:30:00,21.0,21.01,20.74,20.85,124275.0,21.0,21.01,20.74,20.85,124275.0
2022-07-07 09:30:00,21.32,21.55,21.14,21.55,44109.0,21.32,21.55,21.14,21.55,44109.0
2022-07-07 10:00:00,21.53,21.66,21.47,21.65,23081.0,21.53,21.66,21.47,21.65,23081.0
2022-07-07 10:30:00,21.64,21.69,21.5,21.5,22517.0,21.64,21.69,21.5,21.5,22517.0
2022-07-07 11:00:00,21.5,21.53,21.45,21.48,11562.0,21.5,21.53,21.45,21.48,11562.0
2022-07-07 11:30:00,21.46,21.5,21.42,21.49,7595.0,21.46,21.5,21.42,21.49,7595.0
2022-07-07 12:00:00,21.48,21.58,21.48,21.57,4654.0,21.48,21.58,21.48,21.57,4654.0
2022-07-07 12:30:00,21.56,21.6,21.54,21.56,6855.0,21.56,21.6,21.54,21.56,6855.0
2022-07-07 13:00:00,21.53,21.58,21.52,21.57,7603.0,21.53,21.58,21.52,21.57,7603.0
2022-07-07 13:30:00,21.57,21.6,21.57,21.59,8097.0,21.57,21.6,21.57,21.59,8097.0
2022-07-07 14:00:00,21.59,21.65,21.58,21.61,6915.0,21.59,21.65,21.58,21.61,6915.0
2022-07-07 14:30:00,21.6,21.61,21.55,21.59,21291.0,21.6,21.61,21.55,21.59,21291.0
2022-07-07 15:00:00,21.59,21.67,21.58,21.61,36196.0,21.59,21.67,21.58,21.61,36196.0
2022-07-07 15:30:00,21.61,21.62,21.48,21.48,80385.0,21.61,21.62,21.48,21.48,80385.0
2022-07-08 09:30:00,21.3,21.45,20.5,21.25,14633.0,21.3,21.45,20.5,21.25,14633.0
2022-07-08 10:00:00,21.21,21.41,21.15,21.35,14290.0,21.21,21.41,21.15,21.35,14290.0
2022-07-08 10:30:00,21.36,21.43,21.34,21.41,12506.0,21.36,21.43,21.34,21.41,12506.0
2022-07-08 11:00:00,21.47,21.62,21.44,21.57,20039.0,21.47,21.62,21.44,21.57,20039.0
2022-07-08 11:30:00,21.57,21.62,21.47,21.53,15274.0,21.57,21.62,21.47,21.53,15274.0
2022-07-08 12:00:00,21.53,21.53,21.34,21.34,16503.0,21.53,21.53,21.34,21.34,16503.0
2022-07-08 12:30:00,21.33,21.33,21.22,21.26,10772.0,21.33,21.33,21.22,21.26,10772.0
2022-07-08 13:00:00,21.25,21.43,21.21,21.42,19226.0,21.25,21.43,21.21,21.42,19226.0
2022-07-08 13:30:00,21.44,21.47,21.39,21.4,10392.0,21.44,21.47,21.39,21.4,10392.0
2022-07-08 14:00:00,21.4,21.49,21.39,21.49,10203.0,21.4,21.49,21.39,21.49,10203.0
2022-07-08 14:30:00,21.52,21.55,21.42,21.47,37801.0,21.52,21.55,21.42,21.47,37801.0
2022-07-08 15:00:00,21.47,21.49,21.4,21.41,34586.0,21.47,21.49,21.4,21.41,34586.0
2022-07-08 15:30:00,21.4,21.45,21.37,21.43,98709.0,21.4,21.45,21.37,21.43,98709.0
2022-07-11 09:30:00,21.13,21.21,20.95,21.07,18856.0,21.13,21.21,20.95,21.07,18856.0
2022-07-11 10:00:00,21.07,21.2,21.02,21.09,15207.0,21.07,21.2,21.02,21.09,15207.0
2022-07-11 10:30:00,21.1,21.19,21.09,21.09,5484.0,21.1,21.19,21.09,21.09,5484.0
2022-07-11 11:00:00,21.1,21.17,21.06,21.11,10524.0,21.1,21.17,21.06,21.11,10524.0
2022-07-11 11:30:00,21.14,21.16,21.07,21.07,3725.0,21.14,21.16,21.07,21.07,3725.0
2022-07-11 12:00:00,21.08,21.13,21.04,21.07,9411.0,21.08,21.13,21.04,21.07,9411.0
2022-07-11 12:30:00,21.07,21.17,21.06,21.12,16499.0,21.07,21.17,21.06,21.12,16499.0
2022-07-11 13:00:00,21.13,21.21,21.12,21.21,14188.0,21.13,21.21,21.12,21.21,14188.0
2022-07-11 13:30:00,21.22,21.28,21.21,21.21,8583.0,21.22,21.28,21.21,21.21,8583.0
2022-07-11 14:00:00,21.2,21.23,21.12,21.12,7151.0,21.2,21.23,21.12,21.12,7151.0
2022-07-11 14:30:00,21.13,21.17,21.09,21.09,6695.0,21.13,21.17,21.09,21.09,6695.0
2022-07-11 15:00:00,21.09,21.1,21.03,21.08,6801.0,21.09,21.1,21.03,21.08,6801.0
2022-07-11 15:30:00,21.08,21.15,21.06,21.14,49171.0,21.08,21.15,21.06,21.14,49171.0
2022-07-12 09:30:00,21.25,21.46,21.14,21.17,18686.0,21.25,21.46,21.14,21.17,18686.0
2022-07-12 10:00:00,21.17,21.25,21.08,21.19,10894.0,21.17,21.25,21.08,21.19,10894.0
2022-07-12 10:30:00,21.25,21.32,21.18,21.32,11650.0,21.25,21.32,21.18,21.32,11650.0
2022-07-12 11:00:00,21.31,21.34,21.23,21.34,16200.0,21.31,21.34,21.23,21.34,16200.0
2022-07-12 11:30:00,21.34,21.35,21.25,21.27,10409.0,21.34,21.35,21.25,21.27,10409.0
2022-07-12 12:00:00,21.28,21.34,21.19,21.29,11379.0,21.28,21.34,21.19,21.29,11379.0
2022-07-12 12:30:00,21.29,21.33,21.26,21.29,9674.0,21.29,21.33,21.26,21.29,9674.0
2022-07-12 13:00:00,21.29,21.34,21.27,21.3,8622.0,21.29,21.34,21.27,21.3,8622.0
2022-07-12 13:30:00,21.29,21.42,21.29,21.37,8146.0,21.29,21.42,21.29,21.37,8146.0
2022-07-12 14:00:00,21.37,21.37,21.3,21.35,14853.0,21.37,21.37,21.3,21.35,14853.0
2022-07-12 14:30:00,21.35,21.35,21.25,21.25,11613.0,21.35,21.35,21.25,21.25,11613.0
2022-07-12 15:00:00,21.24,21.24,21.06,21.08,17357.0,21.24,21.24,21.06,21.08,17357.0
2022-07-12 15:30:00,21.08,21.15,21.0,21.12,49460.0,21.08,21.15,21.0,21.12,49460.0
2022-07-13 09:30:00,20.78,21.2,20.78,21.18,28744.0,20.78,21.2,20.78,21.18,28744.0
2022-07-13 10:00:00,21.14,21.25,21.06,21.25,33050.0,21.14,21.25,21.06,21.25,33050.0
2022-07-13 10:30:00,21.25,21.48,21.21,21.36,19028.0,21.25,21.48,21.21,21.36,19028.0
2022-07-13 11:00:00,21.34,21.44,21.16,21.16,10960.0,21.34,21.44,21.16,21.16,10960.0
2022-07-13 11:30:00,21.15,21.25,21.09,21.25,13513.0,21.15,21.25,21.09,21.25,13513.0
2022-07-13 12:00:00,21.25,21.33,21.23,21.32,34897.0,21.25,21.33,21.23,21.32,34897.0
2022-07-13 12:30:00,21.33,21.39,21.27,21.34,19747.0,21.33,21.39,21.27,21.34,19747.0
2022-07-13 13:00:00,21.35,21.44,21.35,21.37,10233.0,21.35,21.44,21.35,21.37,10233.0
2022-07-13 13:30:00,21.38,21.46,21.36,21.44,12964.0,21.38,21.46,21.36,21.44,12964.0
2022-07-13 14:00:00,21.36,21.44,21.3,21.43,22188.0,21.36,21.44,21.3,21.43,22188.0
2022-07-13 14:30:00,21.43,21.47,21.39,21.46,16593.0,21.43,21.47,21.39,21.46,16593.0
2022-07-13 15:00:00,21.45,21.46,21.37,21.42,13297.0,21.45,21.46,21.37,21.42,13297.0
2022-07-13 15:30:00,21.43,21.46,21.32,21.33,119717.0,21.43,21.46,21.32,21.33,119717.0
2022-07-14 09:30:00,21.28,21.64,21.11,21.11,27558.0,21.28,21.64,21.11,21.11,27558.0
2022-07-14 10:00:00,21.06,21.06,20.91,20.96,12180.0,21.06,21.06,20.91,20.96,12180.0
2022-07-14 10:30:00,20.96,21.1,20.93,20.99,12892.0,20.96,21.1,20.93,20.99,12892.0
2022-07-14 11:00:00,21.01,21.06,20.89,20.92,33312.0,21.01,21.06,20.89,20.92,33312.0
2022-07-14 11:30:00,20.93,21.11,20.9,21.06,17313.0,20.93,21.11,20.9,21.06,17313.0
2022-07-14 12:00:00,21.08,21.08,20.99,20.99,11583.0,21.08,21.08,20.99,20.99,11583.0
2022-07-14 12:30:00,20.99,21.1,20.99,21.1,11016.0,20.99,21.1,20.99,21.1,11016.0
2022-07-14 13:00:00,21.1,21.2,21.07,21.2,9598.0,21.1,21.2,21.07,21.2,9598.0
2022-07-14 13:30:00,21.21,21.35,21.2,21.31,8844.0,21.21,21.35,21.2,21.31,8844.0
2022-07-14 14:00:00,21.3,21.45,21.28,21.44,11535.0,21.3,21.45,21.28,21.44,11535.0
2022-07-14 14:30:00,21.45,21.53,21.42,21.46,16098.0,21.45,21.53,21.42,21.46,16098.0
2022-07-14 15:00:00,21.46,21.49,21.39,21.46,18939.0,21.46,21.49,21.39,21.46,18939.0
2022-07-14 15:30:00,21.46,21.49,21.4,21.47,64569.0,21.46,21.49,21.4,21.47,64569.0
2022-07-15 09:30:00,22.0,22.11,21.71,21.8,66985.0,22.0,22.11,21.71,21.8,66985.0
2022-07-15 10:00:00,21.88,21.97,21.81,21.95,12327.0,21.88,21.97,21.81,21.95,12327.0
2022-07-15 10:30:00,21.94,21.97,21.75,21.88,7357.0,21.94,21.97,21.75,21.88,7357.0
2022-07-15 11:00:00,21.86,21.99,21.85,21.95,26152.0,21.86,21.99,21.85,21.95,26152.0
2022-07-15 11:30:00,21.96,22.01,21.94,21.98,6735.0,21.96,22.01,21.94,21.98,6735.0
2022-07-15 12:00:00,21.98,22.06,21.9,22.06,10814.0,21.98,22.06,21.9,22.06,10814.0
2022-07-15 12:30:00,22.04,22.05,22.01,22.03,5626.0,22.04,22.05,22.01,22.03,5626.0
2022-07-15 13:00:00,22.03,22.06,22.01,22.02,7678.0,22.03,22.06,22.01,22.02,7678.0
2022-07-15 13:30:00,22.02,22.05,21.96,22.02,12898.0,22.02,22.05,21.96,22.02,12898.0
2022-07-15 14:00:00,22.03,22.03,21.96,21.98,5543.0,22.03,22.03,21.96,21.98,5543.0
2022-07-15 14:30:00,22.0,22.06,21.97,22.01,19095.0,22.0,22.06,21.97,22.01,19095.0
2022-07-15 15:00:00,22.01,22.09,21.97,22.06,11657.0,22.01,22.09,21.97,22.06,11657.0
2022-07-15 15:30:00,22.06,22.08,21.93,22.06,73093.0,22.06,22.08,21.93,22.06,73093.0
2022-07-18 09:30:00,22.45,22.45,22.23,22.26,13549.0,22.45,22.45,22.23,22.26,13549.0
2022-07-18 10:00:00,22.28,22.31,22.12,22.19,9675.0,22.28,22.31,22.12,22.19,9675.0
2022-07-18 10:30:00,22.24,22.31,22.21,22.25,16229.0,22.24,22.31,22.21,22.25,16229.0
2022-07-18 11:00:00,22.23,22.42,22.21,22.41,14308.0,22.23,22.42,22.21,22.41,14308.0
2022-07-18 11:30:00,22.41,22.41,22.33,22.4,6386.0,22.41,22.41,22.33,22.4,6386.0
2022-07-18 12:00:00,22.41,22.41,22.34,22.39,8554.0,22.41,22.41,22.34,22.39,8554.0
2022-07-18 12:30:00,22.4,22.4,22.29,22.33,6900.0,22.4,22.4,22.29,22.33,6900.0
2022-07-18 13:00:00,22.35,22.37,22.27,22.27,5978.0,22.35,22.37,22.27,22.27,5978.0
2022-07-18 13:30:00,22.28,22.28,22.06,22.06,14560.0,22.28,22.28,22.06,22.06,14560.0
2022-07-18 14:00:00,22.04,22.08,21.97,21.99,12983.0,22.04,22.08,21.97,21.99,12983.0
2022-07-18 14:30:00,22.01,22.06,21.95,21.97,9959.0,22.01,22.06,21.95,21.97,9959.0
2022-07-18 15:00:00,21.98,22.08,21.96,21.96,8067.0,21.98,22.08,21.96,21.96,8067.0
2022-07-18 15:30:00,21.96,22.05,21.89,22.01,40183.0,21.96,22.05,21.89,22.01,40183.0
2022-07-19 09:30:00,22.39,22.69,22.39,22.68,23553.0,22.39,22.69,22.39,22.68,23553.0
2022-07-19 10:00:00,22.72,22.75,22.67,22.74,7066.0,22.72,22.75,22.67,22.74,7066.0
2022-07-19 10:30:00,22.75,22.91,22.74,22.89,16481.0,22.75,22.91,22.74,22.89,16481.0
2022-07-19 11:00:00,22.89,22.98,22.88,22.93,9987.0,22.89,22.98,22.88,22.93,9987.0
2022-07-19 11:30:00,22.92,23.0,22.91,22.98,15083.0,22.92,23.0,22.91,22.98,15083.0
2022-07-19 12:00:00,22.97,22.97,22.89,22.91,5211.0,22.97,22.97,22.89,22.91,5211.0
2022-07-19 12:30:00,22.93,22.97,22.85,22.88,29455.0,22.93,22.97,22.85,22.88,29455.0
2022-07-19 13:00:00,22.87,22.93,22.83,22.89,19973.0,22.87,22.93,22.83,22.89,19973.0
2022-07-19 13:30:00,22.9,23.06,22.9,23.06,9360.0,22.9,23.06,22.9,23.06,9360.0
2022-07-19 14:00:00,23.06,23.12,22.93,22.93,18872.0,23.06,23.12,22.93,22.93,18872.0
2022-07-19 14:30:00,22.94,23.02,22.9,23.02,15825.0,22.94,23.02,22.9,23.02,15825.0
2022-07-19 15:00:00,23.0,23.07,22.99,23.04,16955.0,23.0,23.07,22.99,23.04,16955.0
2022-07-19 15:30:00,23.05,23.08,22.95,23.01,85479.0,23.05,23.08,22.95,23.01,85479.0
2022-07-20 09:30:00,23.0,23.25,22.8,23.2,25870.0,23.0,23.25,22.8,23.2,25870.0
2022-07-20 10:00:00,23.18,23.54,23.18,23.54,30015.0,23.18,23.54,23.18,23.54,30015.0
2022-07-20 10:30:00,23.56,23.69,23.55,23.62,26558.0,23.56,23.69,23.55,23.62,26558.0
2022-07-20 11:00:00,23.62,23.67,23.54,23.57,22202.0,23.62,23.67,23.54,23.57,22202.0
2022-07-20 11:30:00,23.58,23.68,23.56,23.68,10560.0,23.58,23.68,23.56,23.68,10560.0
2022-07-20 12:00:00,23.67,23.68,23.56,23.56,17072.0,23.67,23.68,23.56,23.56,17072.0
2022-07-20 12:30:00,23.57,23.62,23.39,23.51,10288.0,23.57,23.62,23.39,23.51,10288.0
2022-07-20 13:00:00,23.51,23.51,23.38,23.47,9851.0,23.51,23.51,23.38,23.47,9851.0
2022-07-20 13:30:00,23.48,23.61,23.46,23.47,19005.0,23.48,23.61,23.46,23.47,19005.0
2022-07-20 14:00:00,23.47,23.56,23.45,23.55,95802.0,23.47,23.56,23.45,23.55,95802.0
2022-07-20 14:30:00,23.55,23.6,23.51,23.6,10574.0,23.55,23.6,23.51,23.6,10574.0
2022-07-20 15:00:00,23.6,23.88,23.59,23.88,20549.0,23.6,23.88,23.59,23.88,20549.0
2022-07-20 15:30:00,23.88,23.89,23.73,23.75,108683.0,23.88,23.89,23.73,23.75,108683.0
2022-07-21 09:30:00,24.04,24.06,23.79,23.98,32643.0,24.04,24.06,23.79,23.98,32643.0
2022-07-21 10:00:00,23.98,24.11,23.79,23.86,26042.0,23.98,24.11,23.79,23.86,26042.0
2022-07-21 10:30:00,23.85,24.02,23.84,24.01,7687.0,23.85,24.02,23.84,24.01,7687.0
2022-07-21 11:00:00,24.01,24.1,23.99,24.1,15432.0,24.01,24.1,23.99,24.1,15432.0
2022-07-21 11:30:00,24.12,24.23,24.08,24.23,11784.0,24.12,24.23,24.08,24.23,11784.0
2022-07-21 12:00:00,24.21,24.28,24.2,24.23,7432.0,24.21,24.28,24.2,24.23,7432.0
2022-07-21 12:30:00,24.23,24.25,24.18,24.24,5301.0,24.23,24.25,24.18,24.24,5301.0
2022-07-21 13:00:00,24.24,24.27,24.14,24.19,8504.0,24.24,24.27,24.14,24.19,8504.0
2022-07-21 13:30:00,24.2,24.2,24.05,24.13,15260.0,24.2,24.2,24.05,24.13,15260.0
2022-07-21 14:00:00,24.13,24.41,24.12,24.41,51841.0,24.13,24.41,24.12,24.41,51841.0
2022-07-21 14:30:00,24.41,24.46,24.25,24.38,49281.0,24.41,24.46,24.25,24.38,49281.0
2022-07-21 15:00:00,24.38,24.4,24.27,24.35,21355.0,24.38,24.4,24.27,24.35,21355.0
2022-07-21 15:30:00,24.35,24.46,24.25,24.45,106089.0,24.35,24.46,24.25,24.45,106089.0
2022-07-22 09:30:00,24.34,24.42,23.87,23.87,19576.0,24.34,24.42,23.87,23.87,19576.0
2022-07-22 10:00:00,23.9,23.99,23.86,23.94,15594.0,23.9,23.99,23.86,23.94,15594.0
2022-07-22 10:30:00,23.96,24.08,23.94,24.05,10353.0,23.96,24.08,23.94,24.05,10353.0
2022-07-22 11:00:00,24.05,24.05,23.91,23.95,15551.0,24.05,24.05,23.91,23.95,15551.0
2022-07-22 11:30:00,23.92,23.92,23.79,23.85,9989.0,23.92,23.92,23.79,23.85,9989.0
2022-07-22 12:00:00,23.88,23.9,23.81,23.84,12894.0,23.88,23.9,23.81,23.84,12894.0
2022-07-22 12:30:00,23.82,23.85,23.78,23.78,8138.0,23.82,23.85,23.78,23.78,8138.0
2022-07-22 13:00:00,23.76,23.78,23.7,23.71,14826.0,23.76,23.78,23.7,23.71,14826.0
2022-07-22 13:30:00,23.69,23.7,23.6,23.64,8392.0,23.69,23.7,23.6,23.64,8392.0
2022-07-22 14:00:00,23.64,23.64,23.55,23.58,8471.0,23.64,23.64,23.55,23.58,8471.0
2022-07-22 14:30:00,23.59,23.7,23.56,23.67,12116.0,23.59,23.7,23.56,23.67,12116.0
2022-07-22 15:00:00,23.69,23.71,23.64,23.7,10843.0,23.69,23.71,23.64,23.7,10843.0
2022-07-22 15:30:00,23.69,23.82,23.59,23.8,82556.0,23.69,23.82,23.59,23.8,82556.0
2022-07-25 09:30:00,23.68,23.81,23.58,23.73,20074.0,23.68,23.81,23.58,23.73,20074.0
2022-07-25 10:00:00,23.75,23.8,23.53,23.6,22507.0,23.75,23.8,23.53,23.6,22507.0
2022-07-25 10:30:00,23.61,23.71,23.56,23.58,12915.0,23.61,23.71,23.56,23.58,12915.0
2022-07-25 11:00:00,23.58,23.63,23.51,23.57,6840.0,23.58,23.63,23.51,23.57,6840.0
2022-07-25 11:30:00,23.56,23.75,23.56,23.71,6571.0,23.56,23.75,23.56,23.71,6571.0
2022-07-25 12:00:00,23.72,23.72,23.62,23.67,6177.0,23.72,23.72,23.62,23.67,6177.0
2022-07-25 12:30:00,23.69,23.79,23.68,23.76,5724.0,23.69,23.79,23.68,23.76,5724.0
2022-07-25 13:00:00,23.74,23.76,23.68,23.69,6531.0,23.74,23.76,23.68,23.69,6531.0
2022-07-25 13:30:00,23.69,23.71,23.66,23.66,5878.0,23.69,23.71,23.66,23.66,5878.0
2022-07-25 14:00:00,23.65,23.71,23.63,23.71,11622.0,23.65,23.71,23.63,23.71,11622.0
2022-07-25 14:30:00,23.71,23.79,23.7,23.72,8891.0,23.71,23.79,23.7,23.72,8891.0
2022-07-25 15:00:00,23.75,23.8,23.65,23.71,11330.0,23.75,23.8,23.65,23.71,11330.0
2022-07-25 15:30:00,23.72,23.82,23.66,23.78,45481.0,23.72,23.82,23.66,23.78,45481.0
2022-07-26 09:30:00,23.62,23.92,23.62,23.82,15653.0,23.62,23.92,23.62,23.82,15653.0
2022-07-26 10:00:00,23.84,23.98,23.83,23.83,11317.0,23.84,23.98,23.83,23.83,11317.0
2022-07-26 10:30:00,23.83,23.98,23.8,23.98,8512.0,23.83,23.98,23.8,23.98,8512.0
2022-07-26 11:00:00,23.98,23.99,23.8,23.81,5525.0,23.98,23.99,23.8,23.81,5525.0
2022-07-26 11:30:00,23.8,23.81,23.72,23.74,4407.0,23.8,23.81,23.72,23.74,4407.0
2022-07-26 12:00:00,23.72,23.86,23.72,23.85,8890.0,23.72,23.86,23.72,23.85,8890.0
2022-07-26 12:30:00,23.86,23.9,23.79,23.89,8067.0,23.86,23.9,23.79,23.89,8067.0
2022-07-26 13:00:00,23.87,23.96,23.86,23.94,6715.0,23.87,23.96,23.86,23.94,6715.0
2022-07-26 13:30:00,23.94,23.94,23.78,23.86,8734.0,23.94,23.94,23.78,23.86,8734.0
2022-07-26 14:00:00,23.87,23.92,23.81,23.82,9114.0,23.87,23.92,23.81,23.82,9114.0
2022-07-26 14:30:00,23.82,23.86,23.81,23.85,9305.0,23.82,23.86,23.81,23.85,9305.0
2022-07-26 15:00:00,23.85,23.85,23.74,23.74,13190.0,23.85,23.85,23.74,23.74,13190.0
2022-07-26 15:30:00,23.74,23.83,23.71,23.73,39914.0,23.74,23.83,23.71,23.73,39914.0
2022-07-27 09:30:00,24.02,24.14,23.9,24.06,18953.0,24.02,24.14,23.9,24.06,18953.0
2022-07-27 10:00:00,24.05,24.17,24.04,24.17,16706.0,24.05,24.17,24.04,24.17,16706.0
2022-07-27 10:30:00,24.18,24.22,24.14,24.22,11989.0,24.18,24.22,24.14,24.22,11989.0
2022-07-27 11:00:00,24.21,24.25,24.03,24.08,13897.0,24.21,24.25,24.03,24.08,13897.0
2022-07-27 11:30:00,24.1,24.1,24.01,24.03,5215.0,24.1,24.1,24.01,24.03,5215.0
2022-07-27 12:00:00,24.02,24.15,23.98,24.12,16085.0,24.02,24.15,23.98,24.12,16085.0
2022-07-27 12:30:00,24.11,24.21,24.09,24.13,10434.0,24.11,24.21,24.09,24.13,10434.0
2022-07-27 13:00:00,24.14,24.19,24.08,24.14,12762.0,24.14,24.19,24.08,24.14,12762.0
2022-07-27 13:30:00,24.14,24.16,24.07,24.08,6991.0,24.14,24.16,24.07,24.08,6991.0
2022-07-27 14:00:00,24.08,24.21,24.08,24.17,10816.0,24.08,24.21,24.08,24.17,10816.0
2022-07-27 14:30:00,24.17,24.45,24.09,24.39,30393.0,24.17,24.45,24.09,24.39,30393.0
2022-07-27 15:00:00,24.4,24.58,24.37,24.58,15569.0,24.4,24.58,24.37,24.58,15569.0
2022-07-27 15:30:00,24.57,24.6,24.47,24.49,78400.0,24.57,24.6,24.47,24.49,78400.0
2022-07-28 09:30:00,24.56,24.78,24.49,24.55,30343.0,24.56,24.78,24.49,24.55,30343.0
2022-07-28 10:00:00,24.6,24.76,24.59,24.6,14368.0,24.6,24.76,24.59,24.6,14368.0
2022-07-28 10:30:00,24.62,24.74,24.55,24.73,7960.0,24.62,24.74,24.55,24.73,7960.0
2022-07-28 11:00:00,24.75,24.98,24.75,24.98,15228.0,24.75,24.98,24.75,24.98,15228.0
2022-07-28 11:30:00,24.98,25.06,24.94,25.02,6995.0,24.98,25.06,24.94,25.02,6995.0
2022-07-28 12:00:00,25.03,25.04,24.93,24.97,7600.0,25.03,25.04,24.93,24.97,7600.0
2022-07-28 12:30:00,24.98,25.0,24.94,24.95,15278.0,24.98,25.0,24.94,24.95,15278.0
2022-07-28 13:00:00,24.95,24.95,24.87,24.9,21484.0,24.95,24.95,24.87,24.9,21484.0
2022-07-28 13:30:00,24.93,25.05,24.92,24.98,14901.0,24.93,25.05,24.92,24.98,14901.0
2022-07-28 14:00:00,24.94,24.95,24.86,24.92,8450.0,24.94,24.95,24.86,24.92,8450.0
2022-07-28 14:30:00,24.92,25.0,24.9,24.96,14272.0,24.92,25.0,24.9,24.96,14272.0
2022-07-28 15:00:00,24.96,25.25,24.95,25.23,58511.0,24.96,25.25,24.95,25.23,58511.0
2022-07-28 15:30:00,25.23,25.23,25.03,25.05,72078.0,25.23,25.23,25.03,25.05,72078.0
2022-07-29 09:30:00,24.98,25.23,24.75,25.15,16309.0,24.98,25.23,24.75,25.15,16309.0
2022-07-29 10:00:00,25.18,25.33,25.18,25.29,10420.0,25.18,25.33,25.18,25.29,10420.0
2022-07-29 10:30:00,25.28,25.4,25.24,25.3,16350.0,25.28,25.4,25.24,25.3,16350.0
2022-07-29 11:00:00,25.29,25.38,25.24,25.29,24245.0,25.29,25.38,25.24,25.29,24245.0
2022-07-29 11:30:00,25.31,25.38,25.26,25.36,8334.0,25.31,25.38,25.26,25.36,8334.0
2022-07-29 12:00:00,25.35,25.42,25.28,25.28,6915.0,25.35,25.42,25.28,25.28,6915.0
2022-07-29 12:30:00,25.28,25.36,25.27,25.36,5490.0,25.28,25.36,25.27,25.36,5490.0
2022-07-29 13:00:00,25.36,25.41,25.35,25.39,5715.0,25.36,25.41,25.35,25.39,5715.0
2022-07-29 13:30:00,25.4,25.48,25.4,25.45,14379.0,25.4,25.48,25.4,25.45,14379.0
2022-07-29 14:00:00,25.45,25.47,25.4,25.46,12600.0,25.45,25.47,25.4,25.46,12600.0
2022-07-29 14:30:00,25.46,25.48,25.39,25.42,13645.0,25.46,25.48,25.39,25.42,13645.0
2022-07-29 15:00:00,25.42,25.46,25.34,25.36,51848.0,25.42,25.46,25.34,25.36,51848.0
2022-07-29 15:30:00,25.35,25.4,25.28,25.3,122568.0,25.35,25.4,25.28,25.3,122568.0
2022-08-01 09:30:00,25.1,25.21,24.84,25.15,20328.0,25.1,25.21,24.84,25.15,20328.0
2022-08-01 10:00:00,25.15,25.41,25.15,25.24,26934.0,25.15,25.41,25.15,25.24,26934.0
2022-08-01 10:30:00,25.24,25.45,25.19,25.45,12913.0,25.24,25.45,25.19,25.45,12913.0
2022-08-01 11:00:00,25.48,25.48,25.32,25.38,11264.0,25.48,25.48,25.32,25.38,11264.0
2022-08-01 11:30:00,25.36,25.37,25.31,25.34,7955.0,25.36,25.37,25.31,25.34,7955.0
2022-08-01 12:00:00,25.33,25.43,25.24,25.4,17930.0,25.33,25.43,25.24,25.4,17930.0
2022-08-01 12:30:00,25.4,25.52,25.4,25.4,10858.0,25.4,25.52,25.4,25.4,10858.0
2022-08-01 13:00:00,25.39,25.39,25.26,25.27,8900.0,25.39,25.39,25.26,25.27,8900.0
2022-08-01 13:30:00,25.27,25.27,25.18,25.2,9154.0,25.27,25.27,25.18,25.2,9154.0
2022-08-01 14:00:00,25.21,25.24,25.12,25.13,50916.0,25.21,25.24,25.12,25.13,50916.0
2022-08-01 14:30:00,25.12,25.34,25.12,25.31,46036.0,25.12,25.34,25.12,25.31,46036.0
2022-08-01 15:00:00,25.32,25.46,25.29,25.35,24375.0,25.32,25.46,25.29,25.35,24375.0
2022-08-01 15:30:00,25.35,25.46,25.24,25.26,72423.0,25.35,25.46,25.24,25.26,72423.0
2022-08-02 09:30:00,25.2,25.99,25.16,25.32,89084.0,25.2,25.99,25.16,25.32,89084.0
2022-08-02 10:00:00,25.3,25.6,25.29,25.6,30061.0,25.3,25.6,25.29,25.6,30061.0
2022-08-02 10:30:00,25.62,25.79,25.54,25.68,21159.0,25.62,25.79,25.54,25.68,21159.0
2022-08-02 11:00:00,25.68,25.77,25.61,25.73,17636.0,25.68,25.77,25.61,25.73,17636.0
2022-08-02 11:30:00,25.71,25.84,25.6,25.8,17800.0,25.71,25.84,25.6,25.8,17800.0
2022-08-02 12:00:00,25.76,25.98,25.76,25.95,12565.0,25.76,25.98,25.76,25.95,12565.0
2022-08-02 12:30:00,25.95,26.08,25.94,26.06,19090.0,25.95,26.08,25.94,26.06,19090.0
2022-08-02 13:00:00,26.06,26.14,26.05,26.07,23348.0,26.06,26.14,26.05,26.07,23348.0
2022-08-02 13:30:00,26.07,26.07,25.87,25.92,24913.0,26.07,26.07,25.87,25.92,24913.0
2022-08-02 14:00:00,25.93,26.13,25.92,26.11,25816.0,25.93,26.13,25.92,26.11,25816.0
2022-08-02 14:30:00,26.12,26.25,26.1,26.19,24998.0,26.12,26.25,26.1,26.19,24998.0
2022-08-02 15:00:00,26.19,26.38,26.06,26.32,61257.0,26.19,26.38,26.06,26.32,61257.0
2022-08-02 15:30:00,26.3,26.45,26.14,26.24,232704.0,26.3,26.45,26.14,26.24,232704.0
2022-08-03 09:30:00,26.18,26.29,26.06,26.27,28437.0,26.18,26.29,26.06,26.27,28437.0
2022-08-03 10:00:00,26.28,26.59,26.22,26.32,24180.0,26.28,26.59,26.22,26.32,24180.0
2022-08-03 10:30:00,26.33,26.36,26.11,26.23,14039.0,26.33,26.36,26.11,26.23,14039.0
2022-08-03 11:00:00,26.22,26.32,26.19,26.3,13752.0,26.22,26.32,26.19,26.3,13752.0
2022-08-03 11:30:00,26.28,26.39,26.24,26.39,9827.0,26.28,26.39,26.24,26.39,9827.0
2022-08-03 12:00:00,26.36,26.36,26.27,26.3,8186.0,26.36,26.36,26.27,26.3,8186.0
2022-08-03 12:30:00,26.3,26.47,26.3,26.45,10471.0,26.3,26.47,26.3,26.45,10471.0
2022-08-03 13:00:00,26.44,26.58,26.44,26.58,15887.0,26.44,26.58,26.44,26.58,15887.0
2022-08-03 13:30:00,26.58,26.63,26.53,26.62,16741.0,26.58,26.63,26.53,26.62,16741.0
2022-08-03 14:00:00,26.59,26.71,26.59,26.66,8691.0,26.59,26.71,26.59,26.66,8691.0
2022-08-03 14:30:00,26.66,26.72,26.62,26.71,20463.0,26.66,26.72,26.62,26.71,20463.0
2022-08-03 15:00:00,26.71,26.71,26.61,26.64,21112.0,26.71,26.71,26.61,26.64,21112.0
2022-08-03 15:30:00,26.62,26.64,26.5,26.54,94878.0,26.62,26.64,26.5,26.54,94878.0
2022-08-04 09:30:00,26.54,26.93,26.3,26.9,20637.0,26.54,26.93,26.3,26.9,20637.0
2022-08-04 10:00:00,26.86,26.92,26.61,26.66,42866.0,26.86,26.92,26.61,26.66,42866.0
2022-08-04 10:30:00,26.64,26.68,26.5,26.67,11939.0,26.64,26.68,26.5,26.67,11939.0
2022-08-04 11:00:00,26.64,26.71,26.59,26.61,26969.0,26.64,26.71,26.59,26.61,26969.0
2022-08-04 11:30:00,26.6,26.84,26.59,26.83,9602.0,26.6,26.84,26.59,26.83,9602.0
2022-08-04 12:00:00,26.84,26.86,26.74,26.85,18489.0,26.84,26.86,26.74,26.85,18489.0
2022-08-04 12:30:00,26.84,26.84,26.73,26.82,11577.0,26.84,26.84,26.73,26.82,11577.0
2022-08-04 13:00:00,26.8,26.97,26.8,26.92,20076.0,26.8,26.97,26.8,26.92,20076.0
2022-08-04 13:30:00,26.92,26.99,26.92,26.95,10894.0,26.92,26.99,26.92,26.95,10894.0
2022-08-04 14:00:00,26.95,27.02,26.9,27.01,19014.0,26.95,27.02,26.9,27.01,19014.0
2022-08-04 14:30:00,27.01,27.04,26.96,27.03,11295.0,27.01,27.04,26.96,27.03,11295.0
2022-08-04 15:00:00,27.02,27.11,27.01,27.03,20062.0,27.02,27.11,27.01,27.03,20062.0
2022-08-04 15:30:00,27.03,27.08,26.92,27.08,81226.0,27.03,27.08,26.92,27.08,81226.0
2022-08-05 09:30:00,26.86,26.86,26.61,26.86,15735.0,26.86,26.86,26.61,26.86,15735.0
2022-08-05 10:00:00,26.86,27.13,26.85,27.06,9981.0,26.86,27.13,26.85,27.06,9981.0
2022-08-05 10:30:00,27.06,27.06,26.89,26.89,7015.0,27.06,27.06,26.89,26.89,7015.0
2022-08-05 11:00:00,26.87,26.87,26.45,26.46,8280.0,26.87,26.87,26.45,26.46,8280.0
2022-08-05 11:30:00,26.44,26.58,26.44,26.49,10352.0,26.44,26.58,26.44,26.49,10352.0
2022-08-05 12:00:00,26.49,26.53,26.47,26.48,27366.0,26.49,26.53,26.47,26.48,27366.0
2022-08-05 12:30:00,26.49,26.72,26.41,26.7,25001.0,26.49,26.72,26.41,26.7,25001.0
2022-08-05 13:00:00,26.7,26.72,26.63,26.64,12619.0,26.7,26.72,26.63,26.64,12619.0
2022-08-05 13:30:00,26.63,26.66,26.51,26.54,9823.0,26.63,26.66,26.51,26.54,9823.0
2022-08-05 14:00:00,26.52,26.54,26.48,26.5,8781.0,26.52,26.54,26.48,26.5,8781.0
2022-08-05 14:30:00,26.49,26.72,26.49,26.68,34235.0,26.49,26.72,26.49,26.68,34235.0
2022-08-05 15:00:00,26.7,26.81,26.66,26.79,30118.0,26.7,26.81,26.66,26.79,30118.0
2022-08-05 15:30:00,26.8,26.92,26.77,26.88,95625.0,26.8,26.92,26.77,26.88,95625.0
2022-08-08 09:30:00,26.71,26.86,26.63,26.75,17135.0,26.71,26.86,26.63,26.75,17135.0
2022-08-08 10:00:00,26.76,26.93,26.75,26.78,13728.0,26.76,26.93,26.75,26.78,13728.0
2022-08-08 10:30:00,26.77,26.8,26.62,26.64,11535.0,26.77,26.8,26.62,26.64,11535.0
2022-08-08 11:00:00,26.67,26.68,26.36,26.46,10571.0,26.67,26.68,26.36,26.46,10571.0
2022-08-08 11:30:00,26.46,26.49,26.27,26.39,19197.0,26.46,26.49,26.27,26.39,19197.0
2022-08-08 12:00:00,26.4,26.45,26.3,26.33,17164.0,26.4,26.45,26.3,26.33,17164.0
2022-08-08 12:30:00,26.34,26.47,26.34,26.43,6860.0,26.34,26.47,26.34,26.43,6860.0
2022-08-08 13:00:00,26.44,26.54,26.43,26.52,7976.0,26.44,26.54,26.43,26.52,7976.0
2022-08-08 13:30:00,26.5,26.56,26.46,26.51,5193.0,26.5,26.56,26.46,26.51,5193.0
2022-08-08 14:00:00,26.51,26.51,26.36,26.39,7092.0,26.51,26.51,26.36,26.39,7092.0
2022-08-08 14:30:00,26.38,26.41,26.33,26.37,5188.0,26.38,26.41,26.33,26.37,5188.0
2022-08-08 15:00:00,26.38,26.51,26.37,26.47,15206.0,26.38,26.51,26.37,26.47,15206.0
2022-08-08 15:30:00,26.44,26.58,26.43,26.54,66886.0,26.44,26.58,26.43,26.54,66886.0
2022-08-09 09:30:00,26.03,26.2,25.71,25.78,50771.0,26.03,26.2,25.71,25.78,50771.0
2022-08-09 10:00:00,25.79,25.85,25.59,25.67,43562.0,25.79,25.85,25.59,25.67,43562.0
2022-08-09 10:30:00,25.68,25.77,25.63,25.64,14876.0,25.68,25.77,25.63,25.64,14876.0
2022-08-09 11:00:00,25.64,25.64,25.49,25.51,11863.0,25.64,25.64,25.49,25.51,11863.0
2022-08-09 11:30:00,25.49,25.52,25.34,25.36,8619.0,25.49,25.52,25.34,25.36,8619.0
2022-08-09 12:00:00,25.37,25.38,25.21,25.21,16210.0,25.37,25.38,25.21,25.21,16210.0
2022-08-09 12:30:00,25.22,25.29,25.22,25.25,15161.0,25.22,25.29,25.22,25.25,15161.0
2022-08-09 13:00:00,25.24,25.31,25.22,25.28,19638.0,25.24,25.31,25.22,25.28,19638.0
2022-08-09 13:30:00,25.29,25.4,25.24,25.39,36986.0,25.29,25.4,25.24,25.39,36986.0
2022-08-09 14:00:00,25.4,25.42,25.3,25.35,32318.0,25.4,25.42,25.3,25.35,32318.0
2022-08-09 14:30:00,25.35,25.58,25.35,25.45,38825.0,25.35,25.58,25.35,25.45,38825.0
2022-08-09 15:00:00,25.44,25.58,25.43,25.55,34502.0,25.44,25.58,25.43,25.55,34502.0
2022-08-09 15:30:00,25.55,25.62,25.5,25.56,122263.0,25.55,25.62,25.5,25.56,122263.0
2022-08-10 09:30:00,26.22,26.22,25.74,25.85,22780.0,26.22,26.22,25.74,25.85,22780.0
2022-08-10 10:00:00,25.9,26.01,25.72,25.9,21035.0,25.9,26.01,25.72,25.9,21035.0
2022-08-10 10:30:00,25.87,26.03,25.84,26.03,7580.0,25.87,26.03,25.84,26.03,7580.0
2022-08-10 11:00:00,26.04,26.09,26.01,26.07,19526.0,26.04,26.09,26.01,26.07,19526.0
2022-08-10 11:30:00,26.08,26.16,26.05,26.16,17304.0,26.08,26.16,26.05,26.16,17304.0
2022-08-10 12:00:00,26.15,26.16,26.01,26.07,8940.0,26.15,26.16,26.01,26.07,8940.0
2022-08-10 12:30:00,26.06,26.14,26.02,26.04,8245.0,26.06,26.14,26.02,26.04,8245.0
2022-08-10 13:00:00,26.03,26.1,26.0,26.05,9339.0,26.03,26.1,26.0,26.05,9339.0
2022-08-10 13:30:00,26.06,26.15,26.05,26.1,10663.0,26.06,26.15,26.05,26.1,10663.0
2022-08-10 14:00:00,26.1,26.13,26.06,26.13,7401.0,26.1,26.13,26.06,26.13,7401.0
2022-08-10 14:30:00,26.14,26.17,26.08,26.09,7575.0,26.14,26.17,26.08,26.09,7575.0
2022-08-10 15:00:00,26.09,26.18,26.07,26.17,12755.0,26.09,26.18,26.07,26.17,12755.0
2022-08-10 15:30:00,26.16,26.19,26.03,26.04,79174.0,26.16,26.19,26.03,26.04,79174.0
2022-08-11 09:30:00,26.08,26.4,26.05,26.25,23523.0,26.08,26.4,26.05,26.25,23523.0
2022-08-11 10:00:00,26.3,26.5,26.29,26.42,11555.0,26.3,26.5,26.29,26.42,11555.0
2022-08-11 10:30:00,26.4,26.64,26.4,26.53,21612.0,26.4,26.64,26.4,26.53,21612.0
2022-08-11 11:00:00,26.53,26.53,26.34,26.43,10192.0,26.53,26.53,26.34,26.43,10192.0
2022-08-11 11:30:00,26.43,26.43,26.26,26.28,5377.0,26.43,26.43,26.26,26.28,5377.0
2022-08-11 12:00:00,26.29,26.32,26.25,26.3,7409.0,26.29,26.32,26.25,26.3,7409.0
2022-08-11 12:30:00,26.3,26.35,26.27,26.34,5532.0,26.3,26.35,26.27,26.34,5532.0
2022-08-11 13:00:00,26.35,26.35,26.29,26.32,7438.0,26.35,26.35,26.29,26.32,7438.0
2022-08-11 13:30:00,26.29,26.35,26.25,26.31,8445.0,26.29,26.35,26.25,26.31,8445.0
2022-08-11 14:00:00,26.28,26.36,26.23,26.34,6045.0,26.28,26.36,26.23,26.34,6045.0
2022-08-11 14:30:00,26.34,26.34,26.18,26.23,5939.0,26.34,26.34,26.18,26.23,5939.0
2022-08-11 15:00:00,26.21,26.22,26.14,26.2,8865.0,26.21,26.22,26.14,26.2,8865.0
2022-08-11 15:30:00,26.21,26.31,26.17,26.24,53431.0,26.21,26.31,26.17,26.24,53431.0
2022-08-12 09:30:00,26.49,26.85,26.22,26.81,34104.0,26.49,26.85,26.22,26.81,34104.0
2022-08-12 10:00:00,26.77,27.0,26.74,27.0,32636.0,26.77,27.0,26.74,27.0,32636.0
2022-08-12 10:30:00,26.98,27.01,26.87,26.93,22691.0,26.98,27.01,26.87,26.93,22691.0
2022-08-12 11:00:00,26.93,27.14,26.93,27.11,36803.0,26.93,27.14,26.93,27.11,36803.0
2022-08-12 11:30:00,27.09,27.13,27.05,27.05,17516.0,27.09,27.13,27.05,27.05,17516.0
2022-08-12 12:00:00,27.05,27.21,27.05,27.21,19508.0,27.05,27.21,27.05,27.21,19508.0
2022-08-12 12:30:00,27.2,27.3,27.19,27.24,14827.0,27.2,27.3,27.19,27.24,14827.0
2022-08-12 13:00:00,27.24,27.34,27.21,27.32,18000.0,27.24,27.34,27.21,27.32,18000.0
2022-08-12 13:30:00,27.32,27.41,27.27,27.4,15727.0,27.32,27.41,27.27,27.4,15727.0
2022-08-12 14:00:00,27.4,27.44,27.32,27.44,22294.0,27.4,27.44,27.32,27.44,22294.0
2022-08-12 14:30:00,27.43,27.54,27.42,27.52,25217.0,27.43,27.54,27.42,27.52,25217.0
2022-08-12 15:00:00,27.52,27.57,27.45,27.56,30329.0,27.52,27.57,27.45,27.56,30329.0
2022-08-12 15:30:00,27.57,27.59,27.42,27.54,127829.0,27.57,27.59,27.42,27.54,127829.0
2022-08-15 09:30:00,27.6,27.95,27.5,27.8,71815.0,27.6,27.95,27.5,27.8,71815.0
2022-08-15 10:00:00,27.82,27.94,27.77,27.82,45741.0,27.82,27.94,27.77,27.82,45741.0
2022-08-15 10:30:00,27.79,27.82,27.63,27.75,28144.0,27.79,27.82,27.63,27.75,28144.0
2022-08-15 11:00:00,27.73,27.82,27.68,27.75,25320.0,27.73,27.82,27.68,27.75,25320.0
2022-08-15 11:30:00,27.74,27.99,27.74,27.98,24716.0,27.74,27.99,27.74,27.98,24716.0
2022-08-15 12:00:00,27.98,28.02,27.93,27.94,24858.0,27.98,28.02,27.93,27.94,24858.0
2022-08-15 12:30:00,27.94,27.94,27.8,27.9,18090.0,27.94,27.94,27.8,27.9,18090.0
2022-08-15 13:00:00,27.89,27.95,27.81,27.82,15133.0,27.89,27.95,27.81,27.82,15133.0
2022-08-15 13:30:00,27.81,27.82,27.71,27.76,15523.0,27.81,27.82,27.71,27.76,15523.0
2022-08-15 14:00:00,27.75,27.76,27.64,27.7,21363.0,27.75,27.76,27.64,27.7,21363.0
2022-08-15 14:30:00,27.7,27.86,27.7,27.86,18497.0,27.7,27.86,27.7,27.86,18497.0
2022-08-15 15:00:00,27.87,28.04,27.86,28.0,34651.0,27.87,28.04,27.86,28.0,34651.0
2022-08-15 15:30:00,28.0,28.02,27.85,27.9,115641.0,28.0,28.02,27.85,27.9,115641.0
2022-08-16 09:30:00,27.74,27.96,27.64,27.75,52685.0,27.74,27.96,27.64,27.75,52685.0
2022-08-16 10:00:00,27.73,27.86,27.73,27.86,34839.0,27.73,27.86,27.73,27.86,34839.0
2022-08-16 10:30:00,27.83,27.92,27.66,27.86,29262.0,27.83,27.92,27.66,27.86,29262.0
2022-08-16 11:00:00,27.85,27.97,27.83,27.93,31961.0,27.85,27.97,27.83,27.93,31961.0
2022-08-16 11:30:00,27.94,28.06,27.91,28.03,33065.0,27.94,28.06,27.91,28.03,33065.0
2022-08-16 12:00:00,28.03,28.09,27.98,28.08,27345.0,28.03,28.09,27.98,28.08,27345.0
2022-08-16 12:30:00,28.07,28.1,27.95,27.97,24997.0,28.07,28.1,27.95,27.97,24997.0
2022-08-16 13:00:00,27.97,28.13,27.97,28.09,28893.0,27.97,28.13,27.97,28.09,28893.0
2022-08-16 13:30:00,28.09,28.2,28.09,28.16,22254.0,28.09,28.2,28.09,28.16,22254.0
2022-08-16 14:00:00,28.17,28.25,28.14,28.2,31812.0,28.17,28.25,28.14,28.2,31812.0
2022-08-16 14:30:00,28.2,28.23,27.92,27.99,33527.0,28.2,28.23,27.92,27.99,33527.0
2022-08-16 15:00:00,27.99,28.1,27.9,28.07,40266.0,27.99,28.1,27.9,28.07,40266.0
2022-08-16 15:30:00,28.06,28.11,27.92,27.93,125620.0,28.06,28.11,27.92,27.93,125620.0
2022-08-17 09:30:00,27.66,27.72,27.46,27.56,30158.0,27.66,27.72,27.46,27.56,30158.0
2022-08-17 10:00:00,27.55,27.65,27.32,27.43,26127.0,27.55,27.65,27.32,27.43,26127.0
2022-08-17 10:30:00,27.42,27.44,27.26,27.34,23377.0,27.42,27.44,27.26,27.34,23377.0
2022-08-17 11:00:00,27.35,27.42,27.24,27.34,23808.0,27.35,27.42,27.24,27.34,23808.0
2022-08-17 11:30:00,27.35,27.41,27.28,27.33,23250.0,27.35,27.41,27.28,27.33,23250.0
2022-08-17 12:00:00,27.33,27.46,27.3,27.46,21285.0,27.33,27.46,27.3,27.46,21285.0
2022-08-17 12:30:00,27.45,27.55,27.44,27.48,16041.0,27.45,27.55,27.44,27.48,16041.0
2022-08-17 13:00:00,27.49,27.55,27.46,27.55,16292.0,27.49,27.55,27.46,27.55,16292.0
2022-08-17 13:30:00,27.56,27.58,27.48,27.53,17006.0,27.56,27.58,27.48,27.53,17006.0
2022-08-17 14:00:00,27.55,27.7,27.51,27.61,31566.0,27.55,27.7,27.51,27.61,31566.0
2022-08-17 14:30:00,27.6,27.77,27.58,27.75,17980.0,27.6,27.77,27.58,27.75,17980.0
2022-08-17 15:00:00,27.76,27.81,27.61,27.73,25802.0,27.76,27.81,27.61,27.73,25802.0
2022-08-17 15:30:00,27.73,27.76,27.65,27.66,91075.0,27.73,27.76,27.65,27.66,91075.0
2022-08-18 09:30:00,27.78,28.36,27.59,28.25,56676.0,27.78,28.36,27.59,28.25,56676.0
2022-08-18 10:00:00,28.25,28.43,28.19,28.34,35642.0,28.25,28.43,28.19,28.34,35642.0
2022-08-18 10:30:00,28.35,28.51,28.3,28.47,41938.0,28.35,28.51,28.3,28.47,41938.0
2022-08-18 11:00:00,28.48,28.61,28.43,28.55,32185.0,28.48,28.61,28.43,28.55,32185.0
2022-08-18 11:30:00,28.55,28.72,28.51,28.71,20867.0,28.55,28.72,28.51,28.71,20867.0
2022-08-18 12:00:00,28.68,28.72,28.56,28.59,19959.0,28.68,28.72,28.56,28.59,19959.0
2022-08-18 12:30:00,28.58,28.6,28.46,28.56,20838.0,28.58,28.6,28.46,28.56,20838.0
2022-08-18 13:00:00,28.55,28.64,28.48,28.57,18415.0,28.55,28.64,28.48,28.57,18415.0
2022-08-18 13:30:00,28.58,28.61,28.51,28.57,22812.0,28.58,28.61,28.51,28.57,22812.0
2022-08-18 14:00:00,28.58,28.69,28.56,28.6,24318.0,28.58,28.69,28.56,28.6,24318.0
2022-08-18 14:30:00,28.6,28.64,28.52,28.64,23764.0,28.6,28.64,28.52,28.64,23764.0
2022-08-18 15:00:00,28.63,28.78,28.6,28.78,42517.0,28.63,28.78,28.6,28.78,42517.0
2022-08-18 15:30:00,28.77,28.79,28.56,28.66,109883.0,28.77,28.79,28.56,28.66,109883.0
2022-08-19 09:30:00,28.34,28.37,27.91,28.1,70688.0,28.34,28.37,27.91,28.1,70688.0
2022-08-19 10:00:00,28.09,28.3,28.07,28.22,36358.0,28.09,28.3,28.07,28.22,36358.0
2022-08-19 10:30:00,28.24,28.3,28.1,28.11,23986.0,28.24,28.3,28.1,28.11,23986.0
2022-08-19 11:00:00,28.12,28.15,27.98,28.02,26710.0,28.12,28.15,27.98,28.02,26710.0
2022-08-19 11:30:00,28.0,28.03,27.85,27.95,24851.0,28.0,28.03,27.85,27.95,24851.0
2022-08-19 12:00:00,27.97,28.01,27.84,27.95,21911.0,27.97,28.01,27.84,27.95,21911.0
2022-08-19 12:30:00,27.96,28.07,27.95,28.06,19725.0,27.96,28.07,27.95,28.06,19725.0
2022-08-19 13:00:00,28.06,28.1,27.9,27.92,15140.0,28.06,28.1,27.9,27.92,15140.0
2022-08-19 13:30:00,27.91,27.92,27.82,27.84,24804.0,27.91,27.92,27.82,27.84,24804.0
2022-08-19 14:00:00,27.84,27.89,27.8,27.82,23660.0,27.84,27.89,27.8,27.82,23660.0
2022-08-19 14:30:00,27.82,28.02,27.81,27.98,25058.0,27.82,28.02,27.81,27.98,25058.0
2022-08-19 15:00:00,27.98,27.98,27.88,27.93,45004.0,27.98,27.98,27.88,27.93,45004.0
2022-08-19 15:30:00,27.93,27.99,27.84,27.86,120953.0,27.93,27.99,27.84,27.86,120953.0
2022-08-22 09:30:00,27.42,27.71,27.42,27.67,49571.0,27.42,27.71,27.42,27.67,49571.0
2022-08-22 10:00:00,27.67,27.71,27.36,27.41,54623.0,27.67,27.71,27.36,27.41,54623.0
2022-08-22 10:30:00,27.41,27.57,27.37,27.42,20356.0,27.41,27.57,27.37,27.42,20356.0
2022-08-22 11:00:00,27.4,27.49,27.38,27.38,17363.0,27.4,27.49,27.38,27.38,17363.0
2022-08-22 11:30:00,27.39,27.55,27.37,27.52,15593.0,27.39,27.55,27.37,27.52,15593.0
2022-08-22 12:00:00,27.53,27.55,27.42,27.43,17336.0,27.53,27.55,27.42,27.43,17336.0
2022-08-22 12:30:00,27.44,27.46,27.37,27.39,18735.0,27.44,27.46,27.37,27.39,18735.0
2022-08-22 13:00:00,27.4,27.42,27.29,27.36,17975.0,27.4,27.42,27.29,27.36,17975.0
2022-08-22 13:30:00,27.36,27.42,27.33,27.39,14522.0,27.36,27.42,27.33,27.39,14522.0
2022-08-22 14:00:00,27.39,27.52,27.38,27.42,32597.0,27.39,27.52,27.38,27.42,32597.0
2022-08-22 14:30:00,27.41,27.45,27.33,27.36,43862.0,27.41,27.45,27.33,27.36,43862.0
2022-08-22 15:00:00,27.36,27.45,27.3,27.32,34610.0,27.36,27.45,27.3,27.32,34610.0
2022-08-22 15:30:00,27.32,27.39,27.25,27.37,110740.0,27.32,27.39,27.25,27.37,110740.0
2022-08-23 09:30:00,27.51,27.82,27.43,27.8,37255.0,27.51,27.82,27.43,27.8,37255.0
2022-08-23 10:00:00,27.79,28.02,27.77,27.83,32824.0,27.79,28.02,27.77,27.83,32824.0
2022-08-23 10:30:00,27.84,27.98,27.69,27.82,21321.0,27.84,27.98,27.69,27.82,21321.0
2022-08-23 11:00:00,27.8,27.98,27.73,27.91,20060.0,27.8,27.98,27.73,27.91,20060.0
2022-08-23 11:30:00,27.9,27.96,27.84,27.85,15916.0,27.9,27.96,27.84,27.85,15916.0
2022-08-23 12:00:00,27.85,27.86,27.68,27.7,13924.0,27.85,27.86,27.68,27.7,13924.0
2022-08-23 12:30:00,27.7,27.85,27.7,27.83,11492.0,27.7,27.85,27.7,27.83,11492.0
2022-08-23 13:00:00,27.84,27.85,27.73,27.79,15390.0,27.84,27.85,27.73,27.79,15390.0
2022-08-23 13:30:00,27.81,27.83,27.68,27.72,15142.0,27.81,27.83,27.68,27.72,15142.0
2022-08-23 14:00:00,27.71,27.78,27.7,27.75,17097.0,27.71,27.78,27.7,27.75,17097.0
2022-08-23 14:30:00,27.75,27.77,27.73,27.76,15499.0,27.75,27.77,27.73,27.76,15499.0
2022-08-23 15:00:00,27.77,27.87,27.77,27.8,19950.0,27.77,27.87,27.77,27.8,19950.0
2022-08-23 15:30:00,27.8,27.82,27.6,27.63,77740.0,27.8,27.82,27.6,27.63,77740.0
2022-08-24 09:30:00,27.51,27.79,27.51,27.65,26767.0,27.51,27.79,27.51,27.65,26767.0
2022-08-24 10:00:00,27.63,27.88,27.63,27.81,28865.0,27.63,27.88,27.63,27.81,28865.0
2022-08-24 10:30:00,27.81,27.83,27.69,27.74,17465.0,27.81,27.83,27.69,27.74,17465.0
2022-08-24 11:00:00,27.75,27.94,27.73,27.89,14674.0,27.75,27.94,27.73,27.89,14674.0
2022-08-24 11:30:00,27.91,27.94,27.85,27.89,13452.0,27.91,27.94,27.85,27.89,13452.0
2022-08-24 12:00:00,27.89,27.92,27.85,27.88,12431.0,27.89,27.92,27.85,27.88,12431.0
2022-08-24 12:30:00,27.89,27.91,27.75,27.79,11659.0,27.89,27.91,27.75,27.79,11659.0
2022-08-24 13:00:00,27.77,27.86,27.75,27.76,19605.0,27.77,27.86,27.75,27.76,19605.0
2022-08-24 13:30:00,27.73,27.77,27.72,27.73,10187.0,27.73,27.77,27.72,27.73,10187.0
2022-08-24 14:00:00,27.73,27.8,27.72,27.75,14345.0,27.73,27.8,27.72,27.75,14345.0
2022-08-24 14:30:00,27.75,27.76,27.7,27.72,16807.0,27.75,27.76,27.7,27.72,16807.0
2022-08-24 15:00:00,27.73,27.8,27.72,27.77,24450.0,27.73,27.8,27.72,27.77,24450.0
2022-08-24 15:30:00,27.77,27.89,27.76,27.81,91208.0,27.77,27.89,27.76,27.81,91208.0
2022-08-25 09:30:00,27.88,28.32,27.75,28.29,44402.0,27.88,28.32,27.75,28.29,44402.0
2022-08-25 10:00:00,28.31,28.55,28.31,28.43,71381.0,28.31,28.55,28.31,28.43,71381.0
2022-08-25 10:30:00,28.44,28.5,28.34,28.37,34827.0,28.44,28.5,28.34,28.37,34827.0
2022-08-25 11:00:00,28.36,28.37,28.24,28.33,26959.0,28.36,28.37,28.24,28.33,26959.0
2022-08-25 11:30:00,28.33,28.37,28.23,28.28,22309.0,28.33,28.37,28.23,28.28,22309.0
2022-08-25 12:00:00,28.3,28.49,28.26,28.48,19630.0,28.3,28.49,28.26,28.48,19630.0
2022-08-25 12:30:00,28.48,28.49,28.34,28.43,14532.0,28.48,28.49,28.34,28.43,14532.0
2022-08-25 13:00:00,28.45,28.54,28.43,28.5,16405.0,28.45,28.54,28.43,28.5,16405.0
2022-08-25 13:30:00,28.52,28.52,28.37,28.39,42510.0,28.52,28.52,28.37,28.39,42510.0
2022-08-25 14:00:00,28.39,28.45,28.39,28.44,16171.0,28.39,28.45,28.39,28.44,16171.0
2022-08-25 14:30:00,28.43,28.44,28.31,28.38,18582.0,28.43,28.44,28.31,28.38,18582.0
2022-08-25 15:00:00,28.38,28.38,28.24,28.29,35016.0,28.38,28.38,28.24,28.29,35016.0
2022-08-25 15:30:00,28.29,28.41,28.24,28.4,106368.0,28.29,28.41,28.24,28.4,106368.0
2022-08-26 09:30:00,28.34,28.34,28.11,28.2,16380.0,28.34,28.34,28.11,28.2,16380.0
2022-08-26 10:00:00,28.2,28.25,27.82,27.83,16450.0,28.2,28.25,27.82,27.83,16450.0
2022-08-26 10:30:00,27.81,27.81,27.43,27.5,12445.0,27.81,27.81,27.43,27.5,12445.0
2022-08-26 11:00:00,27.5,27.51,27.3,27.42,8463.0,27.5,27.51,27.3,27.42,8463.0
2022-08-26 11:30:00,27.39,27.4,27.28,27.3,8694.0,27.39,27.4,27.28,27.3,8694.0
2022-08-26 12:00:00,27.3,27.31,27.02,27.03,13738.0,27.3,27.31,27.02,27.03,13738.0
2022-08-26 12:30:00,27.03,27.03,26.93,27.01,25120.0,27.03,27.03,26.93,27.01,25120.0
2022-08-26 13:00:00,27.0,27.06,26.91,26.91,18654.0,27.0,27.06,26.91,26.91,18654.0
2022-08-26 13:30:00,26.91,26.91,26.72,26.72,10386.0,26.91,26.91,26.72,26.72,10386.0
2022-08-26 14:00:00,26.72,26.74,26.58,26.65,10611.0,26.72,26.74,26.58,26.65,10611.0
2022-08-26 14:30:00,26.64,26.7,26.59,26.69,10590.0,26.64,26.7,26.59,26.69,10590.0
2022-08-26 15:00:00,26.7,26.72,26.48,26.49,15444.0,26.7,26.72,26.48,26.49,15444.0
2022-08-26 15:30:00,26.49,26.49,26.25,26.34,122512.0,26.49,26.49,26.25,26.34,122512.0
2022-08-29 09:30:00,26.04,26.27,26.01,26.11,34767.0,26.04,26.27,26.01,26.11,34767.0
2022-08-29 10:00:00,26.09,26.28,26.07,26.12,34950.0,26.09,26.28,26.07,26.12,34950.0
2022-08-29 10:30:00,26.14,26.14,25.74,25.76,22579.0,26.14,26.14,25.74,25.76,22579.0
2022-08-29 11:00:00,25.74,25.87,25.74,25.83,10899.0,25.74,25.87,25.74,25.83,10899.0
2022-08-29 11:30:00,25.83,25.86,25.66,25.74,8510.0,25.83,25.86,25.66,25.74,8510.0
2022-08-29 12:00:00,25.72,25.92,25.72,25.87,12258.0,25.72,25.92,25.72,25.87,12258.0
2022-08-29 12:30:00,25.87,25.98,25.84,25.94,9954.0,25.87,25.98,25.84,25.94,9954.0
2022-08-29 13:00:00,25.95,26.04,25.95,26.0,4782.0,25.95,26.04,25.95,26.0,4782.0
2022-08-29 13:30:00,25.99,26.06,25.98,26.06,6657.0,25.99,26.06,25.98,26.06,6657.0
2022-08-29 14:00:00,26.05,26.05,25.89,25.95,12956.0,26.05,26.05,25.89,25.95,12956.0
2022-08-29 14:30:00,25.96,25.98,25.84,25.9,12022.0,25.96,25.98,25.84,25.9,12022.0
2022-08-29 15:00:00,25.91,26.01,25.91,25.91,11833.0,25.91,26.01,25.91,25.91,11833.0
2022-08-29 15:30:00,25.91,26.02,25.82,25.84,77624.0,25.91,26.02,25.82,25.84,77624.0
2022-08-30 09:30:00,26.08,26.13,25.64,25.78,34315.0,26.08,26.13,25.64,25.78,34315.0
2022-08-30 10:00:00,25.77,25.89,25.61,25.61,13592.0,25.77,25.89,25.61,25.61,13592.0
2022-08-30 10:30:00,25.6,25.6,25.38,25.53,13699.0,25.6,25.6,25.38,25.53,13699.0
2022-08-30 11:00:00,25.54,25.58,25.44,25.55,10953.0,25.54,25.58,25.44,25.55,10953.0
2022-08-30 11:30:00,25.52,25.69,25.5,25.65,9769.0,25.52,25.69,25.5,25.65,9769.0
2022-08-30 12:00:00,25.69,25.72,25.57,25.61,11497.0,25.69,25.72,25.57,25.61,11497.0
2022-08-30 12:30:00,25.59,25.59,25.48,25.49,9923.0,25.59,25.59,25.48,25.49,9923.0
2022-08-30 13:00:00,25.48,25.52,25.48,25.51,13540.0,25.48,25.52,25.48,25.51,13540.0
2022-08-30 13:30:00,25.52,25.57,25.45,25.54,8779.0,25.52,25.57,25.45,25.54,8779.0
2022-08-30 14:00:00,25.55,25.59,25.5,25.52,9953.0,25.55,25.59,25.5,25.52,9953.0
2022-08-30 14:30:00,25.52,25.59,25.5,25.56,10346.0,25.52,25.59,25.5,25.56,10346.0
2022-08-30 15:00:00,25.55,25.68,25.54,25.64,17569.0,25.55,25.68,25.54,25.64,17569.0
2022-08-30 15:30:00,25.63,25.75,25.59,25.72,50618.0,25.63,25.75,25.59,25.72,50618.0
2022-08-31 09:30:00,25.75,26.0,25.63,25.76,26432.0,25.75,26.0,25.63,25.76,26432.0
2022-08-31 10:00:00,25.78,25.95,25.75,25.75,14383.0,25.78,25.95,25.75,25.75,14383.0
2022-08-31 10:30:00,25.73,25.77,25.54,25.63,9384.0,25.73,25.77,25.54,25.63,9384.0
2022-08-31 11:00:00,25.64,25.65,25.55,25.62,9747.0,25.64,25.65,25.55,25.62,9747.0
2022-08-31 11:30:00,25.62,25.72,25.61,25.71,5670.0,25.62,25.72,25.61,25.71,5670.0
2022-08-31 12:00:00,25.68,25.72,25.63,25.65,4932.0,25.68,25.72,25.63,25.65,4932.0
2022-08-31 12:30:00,25.65,25.71,25.62,25.69,11242.0,25.65,25.71,25.62,25.69,11242.0
2022-08-31 13:00:00,25.69,25.77,25.64,25.66,13543.0,25.69,25.77,25.64,25.66,13543.0
2022-08-31 13:30:00,25.63,25.71,25.61,25.68,10289.0,25.63,25.71,25.61,25.68,10289.0
2022-08-31 14:00:00,25.7,25.79,25.69,25.76,9198.0,25.7,25.79,25.69,25.76,9198.0
2022-08-31 14:30:00,25.75,25.75,25.66,25.7,9379.0,25.75,25.75,25.66,25.7,9379.0
2022-08-31 15:00:00,25.69,25.91,25.69,25.87,11793.0,25.69,25.91,25.69,25.87,11793.0
2022-08-31 15:30:00,25.87,25.93,25.78,25.79,48109.0,25.87,25.93,25.78,25.79,48109.0
2022-09-01 09:30:00,25.34,25.34,24.78,24.88,21260.0,25.34,25.34,24.78,24.88,21260.0
2022-09-01 10:00:00,24.85,24.94,24.56,24.64,22329.0,24.85,24.94,24.56,24.64,22329.0
2022-09-01 10:30:00,24.62,24.64,24.33,24.33,27328.0,24.62,24.64,24.33,24.33,27328.0
2022-09-01 11:00:00,24.32,24.34,24.12,24.12,28282.0,24.32,24.34,24.12,24.12,28282.0
2022-09-01 11:30:00,24.13,24.34,24.13,24.26,27125.0,24.13,24.34,24.13,24.26,27125.0
2022-09-01 12:00:00,24.26,24.39,24.25,24.29,21617.0,24.26,24.39,24.25,24.29,21617.0
2022-09-01 12:30:00,24.28,24.34,24.21,24.27,16668.0,24.28,24.34,24.21,24.27,16668.0
2022-09-01 13:00:00,24.26,24.39,24.24,24.39,12788.0,24.26,24.39,24.24,24.39,12788.0
2022-09-01 13:30:00,24.38,24.42,24.18,24.22,17063.0,24.38,24.42,24.18,24.22,17063.0
2022-09-01 14:00:00,24.23,24.41,24.19,24.37,23710.0,24.23,24.41,24.19,24.37,23710.0
2022-09-01 14:30:00,24.38,24.55,24.37,24.49,23156.0,24.38,24.55,24.37,24.49,23156.0
2022-09-01 15:00:00,24.46,24.61,24.44,24.47,36881.0,24.46,24.61,24.44,24.47,36881.0
2022-09-01 15:30:00,24.47,24.63,24.36,24.58,110295.0,24.47,24.63,24.36,24.58,110295.0
2022-09-02 09:30:00,25.0,25.11,24.54,24.74,13615.0,25.0,25.11,24.54,24.74,13615.0
2022-09-02 10:00:00,24.77,25.06,24.62,25.06,18006.0,24.77,25.06,24.62,25.06,18006.0
2022-09-02 10:30:00,25.09,25.25,25.08,25.12,10646.0,25.09,25.25,25.08,25.12,10646.0
2022-09-02 11:00:00,25.11,25.18,25.06,25.13,12024.0,25.11,25.18,25.06,25.13,12024.0
2022-09-02 11:30:00,25.15,25.24,25.15,25.21,14700.0,25.15,25.24,25.15,25.21,14700.0
2022-09-02 12:00:00,25.21,25.22,24.85,24.85,13624.0,25.21,25.22,24.85,24.85,13624.0
2022-09-02 12:30:00,24.84,24.87,24.7,24.76,5960.0,24.84,24.87,24.7,24.76,5960.0
2022-09-02 13:00:00,24.75,24.75,24.51,24.51,9898.0,24.75,24.75,24.51,24.51,9898.0
2022-09-02 13:30:00,24.5,24.6,24.43,24.48,9493.0,24.5,24.6,24.43,24.48,9493.0
2022-09-02 14:00:00,24.47,24.64,24.47,24.64,6476.0,24.47,24.64,24.47,24.64,6476.0
2022-09-02 14:30:00,24.63,24.7,24.6,24.6,7582.0,24.63,24.7,24.6,24.6,7582.0
2022-09-02 15:00:00,24.59,24.74,24.54,24.59,11703.0,24.59,24.74,24.54,24.59,11703.0
2022-09-02 15:30:00,24.59,24.72,24.45,24.68,41824.0,24.59,24.72,24.45,24.68,41824.0
2022-09-06 09:30:00,24.67,24.71,24.55,24.56,10577.0,24.67,24.71,24.55,24.56,10577.0
2022-09-06 10:00:00,24.53,24.53,24.32,24.43,17293.0,24.53,24.53,24.32,24.43,17293.0
2022-09-06 10:30:00,24.42,24.7,24.29,24.67,64472.0,24.42,24.7,24.29,24.67,64472.0
2022-09-06 11:00:00,24.66,24.76,24.6,24.65,19165.0,24.66,24.76,24.6,24.65,19165.0
2022-09-06 11:30:00,24.64,24.81,24.62,24.77,16584.0,24.64,24.81,24.62,24.77,16584.0
2022-09-06 12:00:00,24.75,24.8,24.57,24.63,13124.0,24.75,24.8,24.57,24.63,13124.0
2022-09-06 12:30:00,24.62,24.66,24.58,24.61,6064.0,24.62,24.66,24.58,24.61,6064.0
2022-09-06 13:00:00,24.56,24.57,24.44,24.44,11888.0,24.56,24.57,24.44,24.44,11888.0
2022-09-06 13:30:00,24.46,24.5,24.41,24.49,8247.0,24.46,24.5,24.41,24.49,8247.0
2022-09-06 14:00:00,24.48,24.61,24.47,24.55,10427.0,24.48,24.61,24.47,24.55,10427.0
2022-09-06 14:30:00,24.53,24.55,24.49,24.53,11948.0,24.53,24.55,24.49,24.53,11948.0
2022-09-06 15:00:00,24.51,24.59,24.46,24.56,11735.0,24.51,24.59,24.46,24.56,11735.0
2022-09-06 15:30:00,24.54,24.63,24.48,24.57,39084.0,24.54,24.63,24.48,24.57,39084.0
2022-09-07 09:30:00,24.65,24.75,24.54,24.58,21851.0,24.65,24.75,24.54,24.58,21851.0
2022-09-07 10:00:00,24.57,24.57,24.31,24.45,16987.0,24.57,24.57,24.31,24.45,16987.0
2022-09-07 10:30:00,24.5,24.57,24.5,24.53,10697.0,24.5,24.57,24.5,24.53,10697.0
2022-09-07 11:00:00,24.54,24.65,24.51,24.55,20416.0,24.54,24.65,24.51,24.55,20416.0
2022-09-07 11:30:00,24.54,24.6,24.51,24.55,13580.0,24.54,24.6,24.51,24.55,13580.0
2022-09-07 12:00:00,24.55,24.55,24.39,24.39,13378.0,24.55,24.55,24.39,24.39,13378.0
2022-09-07 12:30:00,24.4,24.42,24.35,24.39,12893.0,24.4,24.42,24.35,24.39,12893.0
2022-09-07 13:00:00,24.39,24.5,24.39,24.43,17133.0,24.39,24.5,24.39,24.43,17133.0
2022-09-07 13:30:00,24.43,24.56,24.43,24.5,7108.0,24.43,24.56,24.43,24.5,7108.0
2022-09-07 14:00:00,24.5,24.59,24.49,24.59,13134.0,24.5,24.59,24.49,24.59,13134.0
2022-09-07 14:30:00,24.58,24.62,24.56,24.61,16080.0,24.58,24.62,24.56,24.61,16080.0
2022-09-07 15:00:00,24.61,24.75,24.6,24.75,17677.0,24.61,24.75,24.6,24.75,17677.0
2022-09-07 15:30:00,24.76,24.76,24.65,24.67,63980.0,24.76,24.76,24.65,24.67,63980.0
2022-09-08 09:30:00,24.29,24.86,24.24,24.4,20789.0,24.29,24.86,24.24,24.4,20789.0
2022-09-08 10:00:00,24.41,24.86,24.37,24.76,17178.0,24.41,24.86,24.37,24.76,17178.0
2022-09-08 10:30:00,24.74,24.98,24.74,24.98,5883.0,24.74,24.98,24.74,24.98,5883.0
2022-09-08 11:00:00,24.97,25.2,24.96,25.16,20692.0,24.97,25.2,24.96,25.16,20692.0
2022-09-08 11:30:00,25.15,25.17,25.08,25.16,5291.0,25.15,25.17,25.08,25.16,5291.0
2022-09-08 12:00:00,25.15,25.15,24.73,24.75,14265.0,25.15,25.15,24.73,24.75,14265.0
2022-09-08 12:30:00,24.74,24.86,24.73,24.86,11480.0,24.74,24.86,24.73,24.86,11480.0
2022-09-08 13:00:00,24.87,24.94,24.81,24.92,12094.0,24.87,24.94,24.81,24.92,12094.0
2022-09-08 13:30:00,24.93,25.03,24.88,24.94,7712.0,24.93,25.03,24.88,24.94,7712.0
2022-09-08 14:00:00,24.94,25.01,24.91,24.94,8841.0,24.94,25.01,24.91,24.94,8841.0
2022-09-08 14:30:00,24.93,25.02,24.89,24.92,9097.0,24.93,25.02,24.89,24.92,9097.0
2022-09-08 15:00:00,24.93,25.03,24.86,25.0,11585.0,24.93,25.03,24.86,25.0,11585.0
2022-09-08 15:30:00,25.01,25.1,24.94,25.06,65954.0,25.01,25.1,24.94,25.06,65954.0
2022-09-09 09:30:00,25.29,25.45,25.29,25.4,10976.0,25.29,25.45,25.29,25.4,10976.0
2022-09-09 10:00:00,25.4,25.6,25.39,25.59,11716.0,25.4,25.6,25.39,25.59,11716.0
2022-09-09 10:30:00,25.58,25.66,25.53,25.58,6026.0,25.58,25.66,25.53,25.58,6026.0
2022-09-09 11:00:00,25.57,25.62,25.49,25.6,11916.0,25.57,25.62,25.49,25.6,11916.0
2022-09-09 11:30:00,25.59,25.63,25.52,25.54,11274.0,25.59,25.63,25.52,25.54,11274.0
2022-09-09 12:00:00,25.54,25.56,25.36,25.41,11536.0,25.54,25.56,25.36,25.41,11536.0
2022-09-09 12:30:00,25.41,25.5,25.41,25.44,11446.0,25.41,25.5,25.41,25.44,11446.0
2022-09-09 13:00:00,25.45,25.55,25.42,25.53,9192.0,25.45,25.55,25.42,25.53,9192.0
2022-09-09 13:30:00,25.53,25.57,25.48,25.5,8130.0,25.53,25.57,25.48,25.5,8130.0
2022-09-09 14:00:00,25.49,25.52,25.43,25.5,9837.0,25.49,25.52,25.43,25.5,9837.0
2022-09-09 14:30:00,25.49,25.49,25.39,25.43,10524.0,25.49,25.49,25.39,25.43,10524.0
2022-09-09 15:00:00,25.46,25.61,25.45,25.56,7546.0,25.46,25.61,25.45,25.56,7546.0
2022-09-09 15:30:00,25.56,25.59,25.49,25.54,30684.0,25.56,25.59,25.49,25.54,30684.0
2022-09-12 09:30:00,25.84,26.37,25.77,26.36,46194.0,25.84,26.37,25.77,26.36,46194.0
2022-09-12 10:00:00,26.38,26.44,26.24,26.34,11843.0,26.38,26.44,26.24,26.34,11843.0
2022-09-12 10:30:00,26.31,26.39,26.19,26.19,11326.0,26.31,26.39,26.19,26.19,11326.0
2022-09-12 11:00:00,26.17,26.24,26.13,26.23,9822.0,26.17,26.24,26.13,26.23,9822.0
2022-09-12 11:30:00,26.23,26.23,26.0,26.0,10255.0,26.23,26.23,26.0,26.0,10255.0
2022-09-12 12:00:00,26.01,26.08,25.96,26.08,7837.0,26.01,26.08,25.96,26.08,7837.0
2022-09-12 12:30:00,26.09,26.15,26.06,26.12,5332.0,26.09,26.15,26.06,26.12,5332.0
2022-09-12 13:00:00,26.1,26.13,26.03,26.05,8291.0,26.1,26.13,26.03,26.05,8291.0
2022-09-12 13:30:00,26.08,26.09,26.02,26.08,7059.0,26.08,26.09,26.02,26.08,7059.0
2022-09-12 14:00:00,26.05,26.08,25.99,25.99,8379.0,26.05,26.08,25.99,25.99,8379.0
2022-09-12 14:30:00,26.01,26.04,25.96,26.02,7984.0,26.01,26.04,25.96,26.02,7984.0
2022-09-12 15:00:00,26.01,26.14,26.0,26.12,10477.0,26.01,26.14,26.0,26.12,10477.0
2022-09-12 15:30:00,26.11,26.28,26.08,26.24,44148.0,26.11,26.28,26.08,26.24,44148.0
2022-09-13 09:30:00,25.36,25.74,25.26,25.65,37124.0,25.36,25.74,25.26,25.65,37124.0
2022-09-13 10:00:00,25.65,25.9,25.59,25.85,17186.0,25.65,25.9,25.59,25.85,17186.0
2022-09-13 10:30:00,25.85,25.86,25.56,25.63,9536.0,25.85,25.86,25.56,25.63,9536.0
2022-09-13 11:00:00,25.63,25.7,25.61,25.68,15860.0,25.63,25.7,25.61,25.68,15860.0
2022-09-13 11:30:00,25.67,25.72,25.56,25.6,26703.0,25.67,25.72,25.56,25.6,26703.0
2022-09-13 12:00:00,25.6,25.63,25.38,25.42,9190.0,25.6,25.63,25.38,25.42,9190.0
2022-09-13 12:30:00,25.44,25.45,25.31,25.35,54940.0,25.44,25.45,25.31,25.35,54940.0
2022-09-13 13:00:00,25.33,25.38,25.29,25.34,13310.0,25.33,25.38,25.29,25.34,13310.0
2022-09-13 13:30:00,25.33,25.35,25.25,25.26,11669.0,25.33,25.35,25.25,25.26,11669.0
2022-09-13 14:00:00,25.27,25.33,25.26,25.29,11255.0,25.27,25.33,25.26,25.29,11255.0
2022-09-13 14:30:00,25.28,25.29,25.16,25.2,24807.0,25.28,25.29,25.16,25.2,24807.0
2022-09-13 15:00:00,25.19,25.21,25.05,25.05,29072.0,25.19,25.21,25.05,25.05,29072.0
2022-09-13 15:30:00,25.06,25.06,24.84,24.88,161510.0,25.06,25.06,24.84,24.88,161510.0
2022-09-14 09:30:00,25.08,25.2,24.84,25.17,24336.0,25.08,25.2,24.84,25.17,24336.0
2022-09-14 10:00:00,25.17,25.21,25.02,25.02,10493.0,25.17,25.21,25.02,25.02,10493.0
2022-09-14 10:30:00,25.01,25.4,25.01,25.4,11565.0,25.01,25.4,25.01,25.4,11565.0
2022-09-14 11:00:00,25.42,25.5,25.31,25.33,13223.0,25.42,25.5,25.31,25.33,13223.0
2022-09-14 11:30:00,25.3,25.51,25.23,25.42,10462.0,25.3,25.51,25.23,25.42,10462.0
2022-09-14 12:00:00,25.41,25.41,25.33,25.33,9301.0,25.41,25.41,25.33,25.33,9301.0
2022-09-14 12:30:00,25.34,25.5,25.34,25.41,7195.0,25.34,25.5,25.34,25.41,7195.0
2022-09-14 13:00:00,25.43,25.52,25.4,25.4,11121.0,25.43,25.52,25.4,25.4,11121.0
2022-09-14 13:30:00,25.4,25.4,25.2,25.22,11009.0,25.4,25.4,25.2,25.22,11009.0
2022-09-14 14:00:00,25.22,25.3,25.18,25.26,12482.0,25.22,25.3,25.18,25.26,12482.0
2022-09-14 14:30:00,25.26,25.3,25.11,25.14,12787.0,25.26,25.3,25.11,25.14,12787.0
2022-09-14 15:00:00,25.13,25.19,25.05,25.17,17488.0,25.13,25.19,25.05,25.17,17488.0
2022-09-14 15:30:00,25.16,25.36,25.03,25.35,42811.0,25.16,25.36,25.03,25.35,42811.0
2022-09-15 09:30:00,25.12,25.38,25.07,25.38,15237.0,25.12,25.38,25.07,25.38,15237.0
2022-09-15 10:00:00,25.39,25.44,25.23,25.23,11634.0,25.39,25.44,25.23,25.23,11634.0
2022-09-15 10:30:00,25.22,25.26,24.91,24.91,15813.0,25.22,25.26,24.91,24.91,15813.0
2022-09-15 11:00:00,24.88,24.93,24.69,24.87,14487.0,24.88,24.93,24.69,24.87,14487.0
2022-09-15 11:30:00,24.89,24.98,24.77,24.85,14867.0,24.89,24.98,24.77,24.85,14867.0
2022-09-15 12:00:00,24.89,24.98,24.88,24.92,15541.0,24.89,24.98,24.88,24.92,15541.0
2022-09-15 12:30:00,24.93,25.14,24.93,25.14,8602.0,24.93,25.14,24.93,25.14,8602.0
2022-09-15 13:00:00,25.21,25.41,25.21,25.36,13544.0,25.21,25.41,25.21,25.36,13544.0
2022-09-15 13:30:00,25.35,25.36,25.29,25.3,9534.0,25.35,25.36,25.29,25.3,9534.0
2022-09-15 14:00:00,25.29,25.29,25.13,25.22,14102.0,25.29,25.29,25.13,25.22,14102.0
2022-09-15 14:30:00,25.21,25.26,25.14,25.15,12627.0,25.21,25.26,25.14,25.15,12627.0
2022-09-15 15:00:00,25.15,25.17,24.97,25.0,19610.0,25.15,25.17,24.97,25.0,19610.0
2022-09-15 15:30:00,25.0,25.22,24.96,25.11,68464.0,25.0,25.22,24.96,25.11,68464.0
2022-09-16 09:30:00,24.95,24.95,24.67,24.72,96157.0,24.95,24.95,24.67,24.72,96157.0
2022-09-16 10:00:00,24.72,25.15,24.7,25.15,22292.0,24.72,25.15,24.7,25.15,22292.0
2022-09-16 10:30:00,25.15,25.33,25.04,25.04,17108.0,25.15,25.33,25.04,25.04,17108.0
2022-09-16 11:00:00,25.03,25.05,24.92,24.94,13890.0,25.03,25.05,24.92,24.94,13890.0
2022-09-16 11:30:00,24.95,25.05,24.86,25.01,15050.0,24.95,25.05,24.86,25.01,15050.0
2022-09-16 12:00:00,25.01,25.01,24.68,24.71,17278.0,25.01,25.01,24.68,24.71,17278.0
2022-09-16 12:30:00,24.71,24.88,24.7,24.86,13028.0,24.71,24.88,24.7,24.86,13028.0
2022-09-16 13:00:00,24.88,24.92,24.83,24.89,13798.0,24.88,24.92,24.83,24.89,13798.0
2022-09-16 13:30:00,24.91,24.98,24.87,24.95,15389.0,24.91,24.98,24.87,24.95,15389.0
2022-09-16 14:00:00,24.94,25.13,24.93,25.12,18009.0,24.94,25.13,24.93,25.12,18009.0
2022-09-16 14:30:00,25.11,25.18,25.06,25.18,21482.0,25.11,25.18,25.06,25.18,21482.0
2022-09-16 15:00:00,25.17,25.32,25.17,25.24,19347.0,25.17,25.32,25.17,25.24,19347.0
2022-09-16 15:30:00,25.24,25.33,25.15,25.27,83643.0,25.24,25.33,25.15,25.27,83643.0
2022-09-19 09:30:00,24.94,25.68,24.84,25.65,26859.0,24.94,25.68,24.84,25.65,26859.0
2022-09-19 10:00:00,25.65,25.71,25.6,25.68,19306.0,25.65,25.71,25.6,25.68,19306.0
2022-09-19 10:30:00,25.68,25.81,25.58,25.62,19172.0,25.68,25.81,25.58,25.62,19172.0
2022-09-19 11:00:00,25.62,25.66,25.37,25.39,11049.0,25.62,25.66,25.37,25.39,11049.0
2022-09-19 11:30:00,25.39,25.4,25.2,25.21,13764.0,25.39,25.4,25.2,25.21,13764.0
2022-09-19 12:00:00,25.2,25.33,25.2,25.32,7550.0,25.2,25.33,25.2,25.32,7550.0
2022-09-19 12:30:00,25.32,25.42,25.32,25.41,9549.0,25.32,25.42,25.32,25.41,9549.0
2022-09-19 13:00:00,25.41,25.45,25.33,25.45,6390.0,25.41,25.45,25.33,25.45,6390.0
2022-09-19 13:30:00,25.46,25.46,25.38,25.42,9300.0,25.46,25.46,25.38,25.42,9300.0
2022-09-19 14:00:00,25.42,25.47,25.34,25.36,13394.0,25.42,25.47,25.34,25.36,13394.0
2022-09-19 14:30:00,25.39,25.45,25.35,25.42,15097.0,25.39,25.45,25.35,25.42,15097.0
2022-09-19 15:00:00,25.42,25.63,25.41,25.57,16936.0,25.42,25.63,25.41,25.57,16936.0
2022-09-19 15:30:00,25.52,25.59,25.45,25.55,38952.0,25.52,25.59,25.45,25.55,38952.0
2022-09-20 09:30:00,25.34,25.57,25.34,25.54,28759.0,25.34,25.57,25.34,25.54,28759.0
2022-09-20 10:00:00,25.52,25.62,25.45,25.55,18507.0,25.52,25.62,25.45,25.55,18507.0
2022-09-20 10:30:00,25.53,25.56,25.39,25.56,12144.0,25.53,25.56,25.39,25.56,12144.0
2022-09-20 11:00:00,25.58,25.61,25.51,25.6,14961.0,25.58,25.61,25.51,25.6,14961.0
2022-09-20 11:30:00,25.62,25.74,25.58,25.73,10748.0,25.62,25.74,25.58,25.73,10748.0
2022-09-20 12:00:00,25.76,25.78,25.63,25.63,14033.0,25.76,25.78,25.63,25.63,14033.0
2022-09-20 12:30:00,25.64,25.64,25.55,25.64,11198.0,25.64,25.64,25.55,25.64,11198.0
2022-09-20 13:00:00,25.64,25.65,25.48,25.48,9685.0,25.64,25.65,25.48,25.48,9685.0
2022-09-20 13:30:00,25.47,25.49,25.39,25.39,10227.0,25.47,25.49,25.39,25.39,10227.0
2022-09-20 14:00:00,25.4,25.58,25.4,25.55,12734.0,25.4,25.58,25.4,25.55,12734.0
2022-09-20 14:30:00,25.54,25.64,25.49,25.63,14457.0,25.54,25.64,25.49,25.63,14457.0
2022-09-20 15:00:00,25.63,25.7,25.61,25.63,14611.0,25.63,25.7,25.61,25.63,14611.0
2022-09-20 15:30:00,25.6,25.66,25.52,25.56,44254.0,25.6,25.66,25.52,25.56,44254.0
2022-09-21 09:30:00,25.61,25.89,25.6,25.87,18013.0,25.61,25.89,25.6,25.87,18013.0
2022-09-21 10:00:00,25.89,26.0,25.84,25.95,15309.0,25.89,26.0,25.84,25.95,15309.0
2022-09-21 10:30:00,25.95,25.95,25.82,25.94,11777.0,25.95,25.95,25.82,25.94,11777.0
2022-09-21 11:00:00,25.96,26.07,25.96,26.06,11099.0,25.96,26.07,25.96,26.06,11099.0
2022-09-21 11:30:00,26.06,26.11,26.02,26.07,7751.0,26.06,26.11,26.02,26.07,7751.0
2022-09-21 12:00:00,26.09,26.13,26.08,26.11,7248.0,26.09,26.13,26.08,26.11,7248.0
2022-09-21 12:30:00,26.11,26.19,26.05,26.06,8595.0,26.11,26.19,26.05,26.06,8595.0
2022-09-21 13:00:00,26.06,26.1,26.02,26.09,8798.0,26.06,26.1,26.02,26.09,8798.0
2022-09-21 13:30:00,26.1,26.24,26.1,26.22,12856.0,26.1,26.24,26.1,26.22,12856.0
2022-09-21 14:00:00,26.22,26.22,25.59,25.81,24508.0,26.22,26.22,25.59,25.81,24508.0
2022-09-21 14:30:00,25.79,26.4,25.76,26.37,35647.0,25.79,26.4,25.76,26.37,35647.0
2022-09-21 15:00:00,26.4,26.41,25.85,25.85,32606.0,26.4,26.41,25.85,25.85,32606.0
2022-09-21 15:30:00,25.84,25.84,25.38,25.38,103781.0,25.84,25.84,25.38,25.38,103781.0
2022-09-22 09:30:00,25.34,25.34,24.76,24.8,27009.0,25.34,25.34,24.76,24.8,27009.0
2022-09-22 10:00:00,24.79,24.87,24.62,24.67,18132.0,24.79,24.87,24.62,24.67,18132.0
2022-09-22 10:30:00,24.66,24.81,24.54,24.54,15628.0,24.66,24.81,24.54,24.54,15628.0
2022-09-22 11:00:00,24.55,24.65,24.5,24.65,13945.0,24.55,24.65,24.5,24.65,13945.0
2022-09-22 11:30:00,24.66,24.71,24.59,24.59,11319.0,24.66,24.71,24.59,24.59,11319.0
2022-09-22 12:00:00,24.61,24.7,24.55,24.69,10748.0,24.61,24.7,24.55,24.69,10748.0
2022-09-22 12:30:00,24.68,24.79,24.65,24.73,12645.0,24.68,24.79,24.65,24.73,12645.0
2022-09-22 13:00:00,24.72,24.77,24.7,24.76,16323.0,24.72,24.77,24.7,24.76,16323.0
2022-09-22 13:30:00,24.78,24.87,24.73,24.83,22710.0,24.78,24.87,24.73,24.83,22710.0
2022-09-22 14:00:00,24.84,24.86,24.68,24.73,23105.0,24.84,24.86,24.68,24.73,23105.0
2022-09-22 14:30:00,24.73,24.76,24.67,24.72,16043.0,24.73,24.76,24.67,24.72,16043.0
2022-09-22 15:00:00,24.73,25.04,24.73,25.01,39977.0,24.73,25.04,24.73,25.01,39977.0
2022-09-22 15:30:00,25.01,25.17,24.85,24.93,147150.0,25.01,25.17,24.85,24.93,147150.0
2022-09-23 09:30:00,24.65,24.72,24.1,24.1,23974.0,24.65,24.72,24.1,24.1,23974.0
2022-09-23 10:00:00,24.09,24.13,23.84,24.11,36351.0,24.09,24.13,23.84,24.11,36351.0
2022-09-23 10:30:00,24.13,24.27,23.99,24.18,23244.0,24.13,24.27,23.99,24.18,23244.0
2022-09-23 11:00:00,24.17,24.32,24.1,24.21,21930.0,24.17,24.32,24.1,24.21,21930.0
2022-09-23 11:30:00,24.22,24.4,24.22,24.4,21274.0,24.22,24.4,24.22,24.4,21274.0
2022-09-23 12:00:00,24.4,24.41,24.26,24.29,17720.0,24.4,24.41,24.26,24.29,17720.0
2022-09-23 12:30:00,24.3,24.37,24.27,24.35,16207.0,24.3,24.37,24.27,24.35,16207.0
2022-09-23 13:00:00,24.37,24.43,24.33,24.33,19802.0,24.37,24.43,24.33,24.33,19802.0
2022-09-23 13:30:00,24.32,24.39,24.29,24.34,16749.0,24.32,24.39,24.29,24.34,16749.0
2022-09-23 14:00:00,24.34,24.39,24.24,24.36,26011.0,24.34,24.39,24.24,24.36,26011.0
2022-09-23 14:30:00,24.37,24.38,24.21,24.25,26723.0,24.37,24.38,24.21,24.25,26723.0
2022-09-23 15:00:00,24.26,24.51,24.25,24.39,37054.0,24.26,24.51,24.25,24.39,37054.0
2022-09-23 15:30:00,24.41,24.66,24.39,24.66,136886.0,24.41,24.66,24.39,24.66,136886.0
2022-09-26 09:30:00,24.63,25.09,24.33,25.08,24935.0,24.63,25.09,24.33,25.08,24935.0
2022-09-26 10:00:00,25.14,25.36,25.09,25.27,18258.0,25.14,25.36,25.09,25.27,18258.0
2022-09-26 10:30:00,25.26,25.29,25.09,25.16,14007.0,25.26,25.29,25.09,25.16,14007.0
2022-09-26 11:00:00,25.15,25.16,24.92,24.93,11465.0,25.15,25.16,24.92,24.93,11465.0
2022-09-26 11:30:00,24.94,24.98,24.83,24.84,7717.0,24.94,24.98,24.83,24.84,7717.0
2022-09-26 12:00:00,24.86,24.86,24.64,24.67,11716.0,24.86,24.86,24.64,24.67,11716.0
2022-09-26 12:30:00,24.67,24.89,24.62,24.87,16284.0,24.67,24.89,24.62,24.87,16284.0
2022-09-26 13:00:00,24.87,24.87,24.69,24.77,11522.0,24.87,24.87,24.69,24.77,11522.0
2022-09-26 13:30:00,24.78,24.84,24.71,24.71,16214.0,24.78,24.84,24.71,24.71,16214.0
2022-09-26 14:00:00,24.71,24.95,24.71,24.83,16291.0,24.71,24.95,24.71,24.83,16291.0
2022-09-26 14:30:00,24.83,25.03,24.77,25.0,17140.0,24.83,25.03,24.77,25.0,17140.0
2022-09-26 15:00:00,25.02,25.04,24.86,24.93,14860.0,25.02,25.04,24.86,24.93,14860.0
2022-09-26 15:30:00,24.91,25.02,24.82,24.86,97955.0,24.91,25.02,24.82,24.86,97955.0
2022-09-27 09:30:00,25.39,25.84,25.34,25.5,44444.0,25.39,25.84,25.34,25.5,44444.0
2022-09-27 10:00:00,25.5,25.68,25.4,25.58,23066.0,25.5,25.68,25.4,25.58,23066.0
2022-09-27 10:30:00,25.57,25.91,25.57,25.9,26900.0,25.57,25.91,25.57,25.9,26900.0
2022-09-27 11:00:00,25.89,25.97,25.68,25.68,24339.0,25.89,25.97,25.68,25.68,24339.0
2022-09-27 11:30:00,25.68,25.8,25.65,25.66,33239.0,25.68,25.8,25.65,25.66,33239.0
2022-09-27 12:00:00,25.65,25.65,25.4,25.48,32514.0,25.65,25.65,25.4,25.48,32514.0
2022-09-27 12:30:00,25.48,25.53,25.35,25.38,31778.0,25.48,25.53,25.35,25.38,31778.0
2022-09-27 13:00:00,25.38,25.38,25.18,25.22,15066.0,25.38,25.38,25.18,25.22,15066.0
2022-09-27 13:30:00,25.21,25.34,25.2,25.26,14772.0,25.21,25.34,25.2,25.26,14772.0
2022-09-27 14:00:00,25.28,25.4,25.27,25.4,19040.0,25.28,25.4,25.27,25.4,19040.0
2022-09-27 14:30:00,25.41,25.69,25.39,25.52,43703.0,25.41,25.69,25.39,25.52,43703.0
2022-09-27 15:00:00,25.5,25.62,25.39,25.4,87423.0,25.5,25.62,25.39,25.4,87423.0
2022-09-27 15:30:00,25.42,25.55,25.3,25.44,155471.0,25.42,25.55,25.3,25.44,155471.0
2022-09-28 09:30:00,25.58,25.65,25.37,25.37,62532.0,25.58,25.65,25.37,25.37,62532.0
2022-09-28 10:00:00,25.39,25.52,25.31,25.49,38192.0,25.39,25.52,25.31,25.49,38192.0
2022-09-28 10:30:00,25.47,25.69,25.45,25.59,37023.0,25.47,25.69,25.45,25.59,37023.0
2022-09-28 11:00:00,25.59,25.8,25.54,25.73,41324.0,25.59,25.8,25.54,25.73,41324.0
2022-09-28 11:30:00,25.71,25.91,25.59,25.9,23982.0,25.71,25.91,25.59,25.9,23982.0
2022-09-28 12:00:00,25.92,25.96,25.8,25.84,32638.0,25.92,25.96,25.8,25.84,32638.0
2022-09-28 12:30:00,25.84,25.87,25.75,25.8,19766.0,25.84,25.87,25.75,25.8,19766.0
2022-09-28 13:00:00,25.79,25.89,25.77,25.79,18716.0,25.79,25.89,25.77,25.79,18716.0
2022-09-28 13:30:00,25.8,25.82,25.69,25.75,11978.0,25.8,25.82,25.69,25.75,11978.0
2022-09-28 14:00:00,25.76,25.92,25.76,25.91,19680.0,25.76,25.92,25.76,25.91,19680.0
2022-09-28 14:30:00,25.92,25.94,25.84,25.89,44147.0,25.92,25.94,25.84,25.89,44147.0
2022-09-28 15:00:00,25.89,26.05,25.88,26.03,25723.0,25.89,26.05,25.88,26.03,25723.0
2022-09-28 15:30:00,26.02,26.09,25.91,25.95,161099.0,26.02,26.09,25.91,25.95,161099.0
2022-09-29 09:30:00,25.52,25.63,25.26,25.38,30201.0,25.52,25.63,25.26,25.38,30201.0
2022-09-29 10:00:00,25.44,25.51,25.26,25.33,31288.0,25.44,25.51,25.26,25.33,31288.0
2022-09-29 10:30:00,25.29,25.34,25.17,25.27,23195.0,25.29,25.34,25.17,25.27,23195.0
2022-09-29 11:00:00,25.27,25.42,25.24,25.36,14162.0,25.27,25.42,25.24,25.36,14162.0
2022-09-29 11:30:00,25.39,25.54,25.34,25.49,22385.0,25.39,25.54,25.34,25.49,22385.0
2022-09-29 12:00:00,25.5,25.56,25.34,25.4,16817.0,25.5,25.56,25.34,25.4,16817.0
2022-09-29 12:30:00,25.42,25.47,25.37,25.39,13680.0,25.42,25.47,25.37,25.39,13680.0
2022-09-29 13:00:00,25.39,25.47,25.36,25.44,17516.0,25.39,25.47,25.36,25.44,17516.0
2022-09-29 13:30:00,25.44,25.49,25.3,25.32,20096.0,25.44,25.49,25.3,25.32,20096.0
2022-09-29 14:00:00,25.31,25.44,25.27,25.43,30714.0,25.31,25.44,25.27,25.43,30714.0
2022-09-29 14:30:00,25.42,25.52,25.42,25.49,32482.0,25.42,25.52,25.42,25.49,32482.0
2022-09-29 15:00:00,25.5,25.63,25.49,25.53,25924.0,25.5,25.63,25.49,25.53,25924.0
2022-09-29 15:30:00,25.54,25.85,25.52,25.78,147785.0,25.54,25.85,25.52,25.78,147785.0
2022-09-30 09:30:00,25.38,25.87,25.38,25.8,34751.0,25.38,25.87,25.38,25.8,34751.0
2022-09-30 10:00:00,25.78,25.83,25.62,25.78,31155.0,25.78,25.83,25.62,25.78,31155.0
2022-09-30 10:30:00,25.78,26.06,25.76,26.05,26682.0,25.78,26.06,25.76,26.05,26682.0
2022-09-30 11:00:00,26.09,26.26,26.01,26.19,21218.0,26.09,26.26,26.01,26.19,21218.0
2022-09-30 11:30:00,26.21,26.22,26.07,26.08,19198.0,26.21,26.22,26.07,26.08,19198.0
2022-09-30 12:00:00,26.08,26.08,25.92,26.0,16907.0,26.08,26.08,25.92,26.0,16907.0
2022-09-30 12:30:00,25.99,26.07,25.99,26.0,13433.0,25.99,26.07,25.99,26.0,13433.0
2022-09-30 13:00:00,25.98,26.11,25.98,26.1,17907.0,25.98,26.11,25.98,26.1,17907.0
2022-09-30 13:30:00,26.11,26.13,25.86,25.88,20064.0,26.11,26.13,25.86,25.88,20064.0
2022-09-30 14:00:00,25.87,25.95,25.8,25.84,23740.0,25.87,25.95,25.8,25.84,23740.0
2022-09-30 14:30:00,25.88,25.92,25.74,25.78,38657.0,25.88,25.92,25.74,25.78,38657.0
2022-09-30 15:00:00,25.78,25.9,25.55,25.7,45900.0,25.78,25.9,25.55,25.7,45900.0
2022-09-30 15:30:00,25.71,25.75,25.4,25.41,144143.0,25.71,25.75,25.4,25.41,144143.0
2022-10-03 09:30:00,25.67,26.28,25.59,26.24,22599.0,25.67,26.28,25.59,26.24,22599.0
2022-10-03 10:00:00,26.25,26.52,26.24,26.49,69340.0,26.25,26.52,26.24,26.49,69340.0
2022-10-03 10:30:00,26.49,26.53,26.35,26.37,24510.0,26.49,26.53,26.35,26.37,24510.0
2022-10-03 11:00:00,26.38,26.5,26.37,26.44,19120.0,26.38,26.5,26.37,26.44,19120.0
2022-10-03 11:30:00,26.48,26.48,26.32,26.35,11089.0,26.48,26.48,26.32,26.35,11089.0
2022-10-03 12:00:00,26.36,26.43,26.22,26.32,13410.0,26.36,26.43,26.22,26.32,13410.0
2022-10-03 12:30:00,26.3,26.38,26.27,26.36,10571.0,26.3,26.38,26.27,26.36,10571.0
2022-10-03 13:00:00,26.36,26.53,26.35,26.52,10017.0,26.36,26.53,26.35,26.52,10017.0
2022-10-03 13:30:00,26.52,26.58,26.48,26.51,12801.0,26.52,26.58,26.48,26.51,12801.0
2022-10-03 14:00:00,26.52,26.66,26.52,26.65,15167.0,26.52,26.66,26.52,26.65,15167.0
2022-10-03 14:30:00,26.66,26.75,26.62,26.72,18267.0,26.66,26.75,26.62,26.72,18267.0
2022-10-03 15:00:00,26.72,26.82,26.68,26.77,19743.0,26.72,26.82,26.68,26.77,19743.0
2022-10-03 15:30:00,26.76,26.77,26.55,26.63,121463.0,26.76,26.77,26.55,26.63,121463.0
2022-10-04 09:30:00,27.07,27.42,27.03,27.13,54618.0,27.07,27.42,27.03,27.13,54618.0
2022-10-04 10:00:00,27.18,27.66,27.18,27.34,43825.0,27.18,27.66,27.18,27.34,43825.0
2022-10-04 10:30:00,27.35,27.62,27.35,27.51,15717.0,27.35,27.62,27.35,27.51,15717.0
2022-10-04 11:00:00,27.53,27.53,27.4,27.43,17885.0,27.53,27.53,27.4,27.43,17885.0
2022-10-04 11:30:00,27.43,27.61,27.42,27.58,24960.0,27.43,27.61,27.42,27.58,24960.0
2022-10-04 12:00:00,27.6,27.76,27.53,27.61,19302.0,27.6,27.76,27.53,27.61,19302.0
2022-10-04 12:30:00,27.6,27.61,27.48,27.56,8228.0,27.6,27.61,27.48,27.56,8228.0
2022-10-04 13:00:00,27.56,27.57,27.41,27.54,34604.0,27.56,27.57,27.41,27.54,34604.0
2022-10-04 13:30:00,27.55,27.6,27.48,27.54,26418.0,27.55,27.6,27.48,27.54,26418.0
2022-10-04 14:00:00,27.55,27.56,27.43,27.43,9074.0,27.55,27.56,27.43,27.43,9074.0
2022-10-04 14:30:00,27.44,27.49,27.41,27.41,5816.0,27.44,27.49,27.41,27.41,5816.0
2022-10-04 15:00:00,27.39,27.46,27.3,27.31,17016.0,27.39,27.46,27.3,27.31,17016.0
2022-10-04 15:30:00,27.31,27.45,27.25,27.43,113438.0,27.31,27.45,27.25,27.43,113438.0
2022-10-05 09:30:00,27.12,27.47,27.1,27.46,24906.0,27.12,27.47,27.1,27.46,24906.0
2022-10-05 10:00:00,27.52,27.52,27.32,27.32,25373.0,27.52,27.52,27.32,27.32,25373.0
2022-10-05 10:30:00,27.3,27.36,27.22,27.3,15791.0,27.3,27.36,27.22,27.3,15791.0
2022-10-05 11:00:00,27.32,27.47,27.29,27.47,15998.0,27.32,27.47,27.29,27.47,15998.0
2022-10-05 11:30:00,27.47,27.59,27.44,27.58,16115.0,27.47,27.59,27.44,27.58,16115.0
2022-10-05 12:00:00,27.58,27.77,27.52,27.7,15080.0,27.58,27.77,27.52,27.7,15080.0
2022-10-05 12:30:00,27.7,27.81,27.68,27.75,13762.0,27.7,27.81,27.68,27.75,13762.0
2022-10-05 13:00:00,27.75,27.93,27.75,27.84,9792.0,27.75,27.93,27.75,27.84,9792.0
2022-10-05 13:30:00,27.86,27.87,27.72,27.79,35246.0,27.86,27.87,27.72,27.79,35246.0
2022-10-05 14:00:00,27.78,27.82,27.74,27.78,45273.0,27.78,27.82,27.74,27.78,45273.0
2022-10-05 14:30:00,27.79,27.82,27.73,27.78,10064.0,27.79,27.82,27.73,27.78,10064.0
2022-10-05 15:00:00,27.83,27.91,27.82,27.86,17602.0,27.83,27.91,27.82,27.86,17602.0
2022-10-05 15:30:00,27.85,27.92,27.83,27.91,99196.0,27.85,27.92,27.83,27.91,99196.0
2022-10-06 09:30:00,27.8,28.36,27.69,28.26,47294.0,27.8,28.36,27.69,28.26,47294.0
2022-10-06 10:00:00,28.28,28.42,28.2,28.28,58135.0,28.28,28.42,28.2,28.28,58135.0
2022-10-06 10:30:00,28.28,28.57,28.23,28.57,18677.0,28.28,28.57,28.23,28.57,18677.0
2022-10-06 11:00:00,28.55,28.64,28.48,28.63,16393.0,28.55,28.64,28.48,28.63,16393.0
2022-10-06 11:30:00,28.62,28.75,28.42,28.42,20461.0,28.62,28.75,28.42,28.42,20461.0
2022-10-06 12:00:00,28.37,28.52,28.36,28.52,7318.0,28.37,28.52,28.36,28.52,7318.0
2022-10-06 12:30:00,28.51,28.63,28.44,28.57,28607.0,28.51,28.63,28.44,28.57,28607.0
2022-10-06 13:00:00,28.57,28.66,28.51,28.66,18477.0,28.57,28.66,28.51,28.66,18477.0
2022-10-06 13:30:00,28.65,28.67,28.47,28.48,33800.0,28.65,28.67,28.47,28.48,33800.0
2022-10-06 14:00:00,28.46,28.46,28.36,28.42,43828.0,28.46,28.46,28.36,28.42,43828.0
2022-10-06 14:30:00,28.43,28.47,28.31,28.33,43658.0,28.43,28.47,28.31,28.33,43658.0
2022-10-06 15:00:00,28.33,28.39,28.25,28.39,20970.0,28.33,28.39,28.25,28.39,20970.0
2022-10-06 15:30:00,28.41,28.41,28.15,28.18,120879.0,28.41,28.41,28.15,28.18,120879.0
2022-10-07 09:30:00,27.62,28.0,27.4,27.48,36836.0,27.62,28.0,27.4,27.48,36836.0
2022-10-07 10:00:00,27.5,27.91,27.45,27.81,37638.0,27.5,27.91,27.45,27.81,37638.0
2022-10-07 10:30:00,27.85,27.89,27.69,27.79,31650.0,27.85,27.89,27.69,27.79,31650.0
2022-10-07 11:00:00,27.79,27.86,27.57,27.63,24854.0,27.79,27.86,27.57,27.63,24854.0
2022-10-07 11:30:00,27.63,27.66,27.31,27.46,25822.0,27.63,27.66,27.31,27.46,25822.0
2022-10-07 12:00:00,27.47,27.54,27.35,27.43,19992.0,27.47,27.54,27.35,27.43,19992.0
2022-10-07 12:30:00,27.42,27.47,27.28,27.43,32556.0,27.42,27.47,27.28,27.43,32556.0
2022-10-07 13:00:00,27.43,27.46,27.34,27.37,26059.0,27.43,27.46,27.34,27.37,26059.0
2022-10-07 13:30:00,27.36,27.42,27.31,27.34,24213.0,27.36,27.42,27.31,27.34,24213.0
2022-10-07 14:00:00,27.35,27.35,27.22,27.28,50308.0,27.35,27.35,27.22,27.28,50308.0
2022-10-07 14:30:00,27.28,27.34,27.26,27.3,27223.0,27.28,27.34,27.26,27.3,27223.0
2022-10-07 15:00:00,27.3,27.4,27.3,27.33,34622.0,27.3,27.4,27.3,27.33,34622.0
2022-10-07 15:30:00,27.33,27.42,27.21,27.35,124391.0,27.33,27.42,27.21,27.35,124391.0
2022-10-10 09:30:00,27.36,27.45,26.03,26.2,104435.0,27.36,27.45,26.03,26.2,104435.0
2022-10-10 10:00:00,26.26,26.3,26.06,26.17,60489.0,26.26,26.3,26.06,26.17,60489.0
2022-10-10 10:30:00,26.17,26.17,25.7,25.97,56494.0,26.17,26.17,25.7,25.97,56494.0
2022-10-10 11:00:00,25.99,26.26,25.94,26.23,20741.0,25.99,26.26,25.94,26.23,20741.0
2022-10-10 11:30:00,26.23,26.43,26.19,26.35,15216.0,26.23,26.43,26.19,26.35,15216.0
2022-10-10 12:00:00,26.36,26.36,26.15,26.18,12239.0,26.36,26.36,26.15,26.18,12239.0
2022-10-10 12:30:00,26.18,26.39,26.17,26.35,16441.0,26.18,26.39,26.17,26.35,16441.0
2022-10-10 13:00:00,26.35,26.44,26.25,26.37,19977.0,26.35,26.44,26.25,26.37,19977.0
2022-10-10 13:30:00,26.38,26.78,26.38,26.67,32870.0,26.38,26.78,26.38,26.67,32870.0
2022-10-10 14:00:00,26.68,26.69,26.44,26.46,36188.0,26.68,26.69,26.44,26.46,36188.0
2022-10-10 14:30:00,26.46,26.64,26.44,26.62,17050.0,26.46,26.64,26.44,26.62,17050.0
2022-10-10 15:00:00,26.64,26.82,26.58,26.6,20651.0,26.64,26.82,26.58,26.6,20651.0
2022-10-10 15:30:00,26.58,26.67,26.47,26.53,75699.0,26.58,26.67,26.47,26.53,75699.0
2022-10-11 09:30:00,26.31,26.42,25.98,25.98,26463.0,26.31,26.42,25.98,25.98,26463.0
2022-10-11 10:00:00,25.97,25.99,25.78,25.89,32443.0,25.97,25.99,25.78,25.89,32443.0
2022-10-11 10:30:00,25.88,26.25,25.84,26.08,38097.0,25.88,26.25,25.84,26.08,38097.0
2022-10-11 11:00:00,26.1,26.31,26.05,26.18,17965.0,26.1,26.31,26.05,26.18,17965.0
2022-10-11 11:30:00,26.23,26.57,26.21,26.5,22346.0,26.23,26.57,26.21,26.5,22346.0
2022-10-11 12:00:00,26.49,26.53,26.22,26.51,23609.0,26.49,26.53,26.22,26.51,23609.0
2022-10-11 12:30:00,26.5,26.88,26.5,26.69,30605.0,26.5,26.88,26.5,26.69,30605.0
2022-10-11 13:00:00,26.69,26.69,26.54,26.57,17390.0,26.69,26.69,26.54,26.57,17390.0
2022-10-11 13:30:00,26.57,26.61,26.48,26.56,15500.0,26.57,26.61,26.48,26.56,15500.0
2022-10-11 14:00:00,26.56,26.59,26.4,26.49,10793.0,26.56,26.59,26.4,26.49,10793.0
2022-10-11 14:30:00,26.49,26.51,26.13,26.19,22553.0,26.49,26.51,26.13,26.19,22553.0
2022-10-11 15:00:00,26.2,26.27,26.0,26.27,42997.0,26.2,26.27,26.0,26.27,42997.0
2022-10-11 15:30:00,26.27,26.55,26.21,26.46,112336.0,26.27,26.55,26.21,26.46,112336.0
2022-10-12 09:30:00,26.38,26.5,26.23,26.4,27373.0,26.38,26.5,26.23,26.4,27373.0
2022-10-12 10:00:00,26.46,26.58,26.16,26.28,20820.0,26.46,26.58,26.16,26.28,20820.0
2022-10-12 10:30:00,26.28,26.32,26.15,26.15,11928.0,26.28,26.32,26.15,26.15,11928.0
2022-10-12 11:00:00,26.15,26.3,26.15,26.24,12600.0,26.15,26.3,26.15,26.24,12600.0
2022-10-12 11:30:00,26.24,26.3,26.05,26.21,19992.0,26.24,26.3,26.05,26.21,19992.0
2022-10-12 12:00:00,26.21,26.25,26.03,26.04,16761.0,26.21,26.25,26.03,26.04,16761.0
2022-10-12 12:30:00,26.03,26.17,25.99,26.14,27232.0,26.03,26.17,25.99,26.14,27232.0
2022-10-12 13:00:00,26.14,26.22,26.11,26.22,17630.0,26.14,26.22,26.11,26.22,17630.0
2022-10-12 13:30:00,26.22,26.22,26.08,26.1,12249.0,26.22,26.22,26.08,26.1,12249.0
2022-10-12 14:00:00,26.11,26.22,26.07,26.19,25972.0,26.11,26.22,26.07,26.19,25972.0
2022-10-12 14:30:00,26.19,26.2,26.08,26.09,22206.0,26.19,26.2,26.08,26.09,22206.0
2022-10-12 15:00:00,26.09,26.21,26.08,26.17,35155.0,26.09,26.21,26.08,26.17,35155.0
2022-10-12 15:30:00,26.16,26.2,25.96,25.97,87417.0,26.16,26.2,25.96,25.97,87417.0
2022-10-13 09:30:00,25.21,25.25,24.81,25.07,87702.0,25.21,25.25,24.81,25.07,87702.0
2022-10-13 10:00:00,25.07,25.47,25.07,25.28,64774.0,25.07,25.47,25.07,25.28,64774.0
2022-10-13 10:30:00,25.26,25.88,25.24,25.86,61678.0,25.26,25.88,25.24,25.86,61678.0
2022-10-13 11:00:00,25.85,26.67,25.84,26.38,43748.0,25.85,26.67,25.84,26.38,43748.0
2022-10-13 11:30:00,26.4,26.81,26.31,26.44,27359.0,26.4,26.81,26.31,26.44,27359.0
2022-10-13 12:00:00,26.38,26.53,26.26,26.27,13960.0,26.38,26.53,26.26,26.27,13960.0
2022-10-13 12:30:00,26.26,26.46,26.26,26.44,12891.0,26.26,26.46,26.26,26.44,12891.0
2022-10-13 13:00:00,26.45,26.66,26.39,26.62,11873.0,26.45,26.66,26.39,26.62,11873.0
2022-10-13 13:30:00,26.63,26.72,26.6,26.7,12542.0,26.63,26.72,26.6,26.7,12542.0
2022-10-13 14:00:00,26.68,26.73,26.46,26.47,20550.0,26.68,26.73,26.46,26.47,20550.0
2022-10-13 14:30:00,26.52,26.68,26.52,26.68,17106.0,26.52,26.68,26.52,26.68,17106.0
2022-10-13 15:00:00,26.61,26.69,26.47,26.5,46999.0,26.61,26.69,26.47,26.5,46999.0
2022-10-13 15:30:00,26.52,26.64,26.38,26.59,176096.0,26.52,26.64,26.38,26.59,176096.0
2022-10-14 09:30:00,26.78,26.89,26.17,26.19,19379.0,26.78,26.89,26.17,26.19,19379.0
2022-10-14 10:00:00,26.18,26.19,25.87,26.1,44445.0,26.18,26.19,25.87,26.1,44445.0
2022-10-14 10:30:00,26.09,26.17,26.0,26.08,14555.0,26.09,26.17,26.0,26.08,14555.0
2022-10-14 11:00:00,26.08,26.2,25.93,26.01,23623.0,26.08,26.2,25.93,26.01,23623.0
2022-10-14 11:30:00,26.01,26.07,25.8,25.84,26535.0,26.01,26.07,25.8,25.84,26535.0
2022-10-14 12:00:00,25.84,25.93,25.72,25.9,17604.0,25.84,25.93,25.72,25.9,17604.0
2022-10-14 12:30:00,25.9,26.07,25.87,25.95,27761.0,25.9,26.07,25.87,25.95,27761.0
2022-10-14 13:00:00,25.95,26.0,25.88,25.96,15034.0,25.95,26.0,25.88,25.96,15034.0
2022-10-14 13:30:00,25.96,25.99,25.84,25.95,18453.0,25.96,25.99,25.84,25.95,18453.0
2022-10-14 14:00:00,25.94,25.95,25.82,25.87,20882.0,25.94,25.95,25.82,25.87,20882.0
2022-10-14 14:30:00,25.87,25.95,25.85,25.94,22813.0,25.87,25.95,25.85,25.94,22813.0
2022-10-14 15:00:00,25.98,26.06,25.87,25.93,29073.0,25.98,26.06,25.87,25.93,29073.0
2022-10-14 15:30:00,25.92,26.03,25.83,25.85,146632.0,25.92,26.03,25.83,25.85,146632.0
2022-10-17 09:30:00,26.39,26.73,26.39,26.44,17829.0,26.39,26.73,26.39,26.44,17829.0
2022-10-17 10:00:00,26.49,26.67,26.47,26.51,16521.0,26.49,26.67,26.47,26.51,16521.0
2022-10-17 10:30:00,26.53,26.61,26.14,26.17,18662.0,26.53,26.61,26.14,26.17,18662.0
2022-10-17 11:00:00,26.17,26.47,26.17,26.47,13739.0,26.17,26.47,26.17,26.47,13739.0
2022-10-17 11:30:00,26.5,26.52,26.38,26.42,10194.0,26.5,26.52,26.38,26.42,10194.0
2022-10-17 12:00:00,26.39,26.4,26.26,26.26,8596.0,26.39,26.4,26.26,26.26,8596.0
2022-10-17 12:30:00,26.29,26.29,26.16,26.21,7550.0,26.29,26.29,26.16,26.21,7550.0
2022-10-17 13:00:00,26.23,26.27,26.18,26.24,7482.0,26.23,26.27,26.18,26.24,7482.0
2022-10-17 13:30:00,26.23,26.33,26.23,26.23,10279.0,26.23,26.33,26.23,26.23,10279.0
2022-10-17 14:00:00,26.23,26.33,26.23,26.29,9793.0,26.23,26.33,26.23,26.29,9793.0
2022-10-17 14:30:00,26.27,26.35,26.23,26.33,13840.0,26.27,26.35,26.23,26.33,13840.0
2022-10-17 15:00:00,26.32,26.47,26.24,26.47,16782.0,26.32,26.47,26.24,26.47,16782.0
2022-10-17 15:30:00,26.46,26.51,26.38,26.45,93392.0,26.46,26.51,26.38,26.45,93392.0
2022-10-18 09:30:00,27.14,27.53,26.89,26.94,38474.0,27.14,27.53,26.89,26.94,38474.0
2022-10-18 10:00:00,26.96,27.13,26.93,27.0,38939.0,26.96,27.13,26.93,27.0,38939.0
2022-10-18 10:30:00,27.0,27.11,26.89,27.05,17095.0,27.0,27.11,26.89,27.05,17095.0
2022-10-18 11:00:00,27.05,27.14,26.84,26.87,23802.0,27.05,27.14,26.84,26.87,23802.0
2022-10-18 11:30:00,26.87,27.09,26.76,27.09,29350.0,26.87,27.09,26.76,27.09,29350.0
2022-10-18 12:00:00,27.09,27.26,27.02,27.21,19782.0,27.09,27.26,27.02,27.21,19782.0
2022-10-18 12:30:00,27.16,27.21,27.06,27.1,20219.0,27.16,27.21,27.06,27.1,20219.0
2022-10-18 13:00:00,27.09,27.19,27.03,27.17,13338.0,27.09,27.19,27.03,27.17,13338.0
2022-10-18 13:30:00,27.16,27.31,27.15,27.26,17006.0,27.16,27.31,27.15,27.26,17006.0
2022-10-18 14:00:00,27.25,27.25,27.12,27.17,23026.0,27.25,27.25,27.12,27.17,23026.0
2022-10-18 14:30:00,27.16,27.17,26.75,26.9,20779.0,27.16,27.17,26.75,26.9,20779.0
2022-10-18 15:00:00,26.91,27.05,26.84,27.05,23017.0,26.91,27.05,26.84,27.05,23017.0
2022-10-18 15:30:00,27.05,27.2,27.02,27.07,153016.0,27.05,27.2,27.02,27.07,153016.0
2022-10-19 09:30:00,27.06,27.45,27.0,27.05,37294.0,27.06,27.45,27.0,27.05,37294.0
2022-10-19 10:00:00,27.03,27.38,26.93,27.36,24156.0,27.03,27.38,26.93,27.36,24156.0
2022-10-19 10:30:00,27.38,27.41,27.01,27.03,18432.0,27.38,27.41,27.01,27.03,18432.0
2022-10-19 11:00:00,27.03,27.27,27.0,27.11,14977.0,27.03,27.27,27.0,27.11,14977.0
2022-10-19 11:30:00,27.13,27.37,27.11,27.3,16561.0,27.13,27.37,27.11,27.3,16561.0
2022-10-19 12:00:00,27.29,27.29,26.99,27.03,20196.0,27.29,27.29,26.99,27.03,20196.0
2022-10-19 12:30:00,27.01,27.08,26.94,27.0,20252.0,27.01,27.08,26.94,27.0,20252.0
2022-10-19 13:00:00,27.0,27.12,26.91,27.06,20620.0,27.0,27.12,26.91,27.06,20620.0
2022-10-19 13:30:00,27.06,27.12,27.02,27.06,15565.0,27.06,27.12,27.02,27.06,15565.0
2022-10-19 14:00:00,27.06,27.2,27.04,27.12,20370.0,27.06,27.2,27.04,27.12,20370.0
2022-10-19 14:30:00,27.11,27.13,27.04,27.06,17193.0,27.11,27.13,27.04,27.06,17193.0
2022-10-19 15:00:00,27.06,27.18,27.01,27.09,15823.0,27.06,27.18,27.01,27.09,15823.0
2022-10-19 15:30:00,27.1,27.22,27.01,27.22,75767.0,27.1,27.22,27.01,27.22,75767.0
2022-10-20 09:30:00,27.34,27.78,27.26,27.7,41290.0,27.34,27.78,27.26,27.7,41290.0
2022-10-20 10:00:00,27.7,28.13,27.69,28.03,51472.0,27.7,28.13,27.69,28.03,51472.0
2022-10-20 10:30:00,28.07,28.07,27.86,28.0,19462.0,28.07,28.07,27.86,28.0,19462.0
2022-10-20 11:00:00,28.01,28.09,27.83,27.84,18840.0,28.01,28.09,27.83,27.84,18840.0
2022-10-20 11:30:00,27.85,28.04,27.83,27.9,19022.0,27.85,28.04,27.83,27.9,19022.0
2022-10-20 12:00:00,27.88,27.88,27.54,27.55,19591.0,27.88,27.88,27.54,27.55,19591.0
2022-10-20 12:30:00,27.55,27.63,27.46,27.59,15230.0,27.55,27.63,27.46,27.59,15230.0
2022-10-20 13:00:00,27.59,27.64,27.43,27.61,19391.0,27.59,27.64,27.43,27.61,19391.0
2022-10-20 13:30:00,27.55,27.59,27.39,27.49,18944.0,27.55,27.59,27.39,27.49,18944.0
2022-10-20 14:00:00,27.49,27.59,27.47,27.5,27716.0,27.49,27.59,27.47,27.5,27716.0
2022-10-20 14:30:00,27.49,27.61,27.41,27.57,19239.0,27.49,27.61,27.41,27.57,19239.0
2022-10-20 15:00:00,27.59,27.65,27.51,27.54,18651.0,27.59,27.65,27.51,27.54,18651.0
2022-10-20 15:30:00,27.53,27.65,27.44,27.52,63470.0,27.53,27.65,27.44,27.52,63470.0
2022-10-21 09:30:00,27.68,27.9,27.53,27.9,29252.0,27.68,27.9,27.53,27.9,29252.0
2022-10-21 10:00:00,27.86,28.2,27.86,27.96,35567.0,27.86,28.2,27.86,27.96,35567.0
2022-10-21 10:30:00,27.95,28.07,27.77,27.99,15737.0,27.95,28.07,27.77,27.99,15737.0
2022-10-21 11:00:00,27.98,28.17,27.88,28.15,19925.0,27.98,28.17,27.88,28.15,19925.0
2022-10-21 11:30:00,28.14,28.48,28.14,28.47,20496.0,28.14,28.48,28.14,28.47,20496.0
2022-10-21 12:00:00,28.48,28.63,28.34,28.34,23272.0,28.48,28.63,28.34,28.34,23272.0
2022-10-21 12:30:00,28.33,28.5,28.3,28.44,18750.0,28.33,28.5,28.3,28.44,18750.0
2022-10-21 13:00:00,28.45,28.54,28.35,28.43,21015.0,28.45,28.54,28.35,28.43,21015.0
2022-10-21 13:30:00,28.42,28.46,28.38,28.41,13084.0,28.42,28.46,28.38,28.41,13084.0
2022-10-21 14:00:00,28.4,28.49,28.34,28.42,27859.0,28.4,28.49,28.34,28.42,27859.0
2022-10-21 14:30:00,28.42,28.49,28.41,28.48,41326.0,28.42,28.49,28.41,28.48,41326.0
2022-10-21 15:00:00,28.47,28.56,28.44,28.54,27316.0,28.47,28.56,28.44,28.54,27316.0
2022-10-21 15:30:00,28.54,28.56,28.43,28.5,104434.0,28.54,28.56,28.43,28.5,104434.0
2022-10-24 09:30:00,28.65,28.91,28.39,28.74,33676.0,28.65,28.91,28.39,28.74,33676.0
2022-10-24 10:00:00,28.73,28.75,28.24,28.44,19596.0,28.73,28.75,28.24,28.44,19596.0
2022-10-24 10:30:00,28.45,28.63,28.34,28.62,31750.0,28.45,28.63,28.34,28.62,31750.0
2022-10-24 11:00:00,28.62,28.64,28.45,28.52,23388.0,28.62,28.64,28.45,28.52,23388.0
2022-10-24 11:30:00,28.51,28.75,28.49,28.74,20279.0,28.51,28.75,28.49,28.74,20279.0
2022-10-24 12:00:00,28.73,28.82,28.68,28.74,11847.0,28.73,28.82,28.68,28.74,11847.0
2022-10-24 12:30:00,28.74,28.83,28.69,28.77,17795.0,28.74,28.83,28.69,28.77,17795.0
2022-10-24 13:00:00,28.76,28.84,28.68,28.7,12168.0,28.76,28.84,28.68,28.7,12168.0
2022-10-24 13:30:00,28.68,28.85,28.65,28.78,18751.0,28.68,28.85,28.65,28.78,18751.0
2022-10-24 14:00:00,28.75,28.84,28.75,28.81,15021.0,28.75,28.84,28.75,28.81,15021.0
2022-10-24 14:30:00,28.81,28.89,28.77,28.88,10736.0,28.81,28.89,28.77,28.88,10736.0
2022-10-24 15:00:00,28.89,28.92,28.82,28.86,17113.0,28.89,28.92,28.82,28.86,17113.0
2022-10-24 15:30:00,28.87,28.95,28.86,28.93,79724.0,28.87,28.95,28.86,28.93,79724.0
2022-10-25 09:30:00,29.0,29.52,28.99,29.43,30994.0,29.0,29.52,28.99,29.43,30994.0
2022-10-25 10:00:00,29.48,29.77,29.4,29.73,44334.0,29.48,29.77,29.4,29.73,44334.0
2022-10-25 10:30:00,29.69,29.72,29.58,29.63,28975.0,29.69,29.72,29.58,29.63,28975.0
2022-10-25 11:00:00,29.64,29.67,29.55,29.57,33757.0,29.64,29.67,29.55,29.57,33757.0
2022-10-25 11:30:00,29.56,29.64,29.52,29.54,27295.0,29.56,29.64,29.52,29.54,27295.0
2022-10-25 12:00:00,29.53,29.64,29.5,29.51,46777.0,29.53,29.64,29.5,29.51,46777.0
2022-10-25 12:30:00,29.53,29.54,29.21,29.24,14654.0,29.53,29.54,29.21,29.24,14654.0
2022-10-25 13:00:00,29.24,29.33,29.17,29.24,20119.0,29.24,29.33,29.17,29.24,20119.0
2022-10-25 13:30:00,29.25,29.28,29.13,29.15,24680.0,29.25,29.28,29.13,29.15,24680.0
2022-10-25 14:00:00,29.15,29.26,29.15,29.2,28396.0,29.15,29.26,29.15,29.2,28396.0
2022-10-25 14:30:00,29.2,29.22,29.04,29.11,28571.0,29.2,29.22,29.04,29.11,28571.0
2022-10-25 15:00:00,29.12,29.16,29.08,29.15,24613.0,29.12,29.16,29.08,29.15,24613.0
2022-10-25 15:30:00,29.16,29.22,29.12,29.21,54572.0,29.16,29.22,29.12,29.21,54572.0
2022-10-26 09:30:00,29.0,29.0,28.53,28.83,38409.0,29.0,29.0,28.53,28.83,38409.0
2022-10-26 10:00:00,28.86,29.16,28.84,29.15,22855.0,28.86,29.16,28.84,29.15,22855.0
2022-10-26 10:30:00,29.15,29.35,29.05,29.27,15111.0,29.15,29.35,29.05,29.27,15111.0
2022-10-26 11:00:00,29.31,29.74,29.31,29.59,51080.0,29.31,29.74,29.31,29.59,51080.0
2022-10-26 11:30:00,29.56,29.7,29.5,29.65,45483.0,29.56,29.7,29.5,29.65,45483.0
2022-10-26 12:00:00,29.62,29.75,29.56,29.58,19650.0,29.62,29.75,29.56,29.58,19650.0
2022-10-26 12:30:00,29.6,29.74,29.34,29.34,22624.0,29.6,29.74,29.34,29.34,22624.0
2022-10-26 13:00:00,29.29,29.34,29.17,29.2,17177.0,29.29,29.34,29.17,29.2,17177.0
2022-10-26 13:30:00,29.2,29.35,29.13,29.34,22087.0,29.2,29.35,29.13,29.34,22087.0
2022-10-26 14:00:00,29.34,29.41,29.27,29.27,11998.0,29.34,29.41,29.27,29.27,11998.0
2022-10-26 14:30:00,29.28,29.42,29.25,29.4,13404.0,29.28,29.42,29.25,29.4,13404.0
2022-10-26 15:00:00,29.39,29.39,29.17,29.2,26099.0,29.39,29.39,29.17,29.2,26099.0
2022-10-26 15:30:00,29.2,29.28,29.05,29.07,101712.0,29.2,29.28,29.05,29.07,101712.0
2022-10-27 09:30:00,29.25,29.54,28.71,28.96,32374.0,29.25,29.54,28.71,28.96,32374.0
2022-10-27 10:00:00,28.93,29.83,28.9,29.68,78084.0,28.93,29.83,28.9,29.68,78084.0
2022-10-27 10:30:00,29.68,29.76,29.34,29.41,32412.0,29.68,29.76,29.34,29.41,32412.0
2022-10-27 11:00:00,29.4,29.77,29.39,29.66,35314.0,29.4,29.77,29.39,29.66,35314.0
2022-10-27 11:30:00,29.66,29.83,29.55,29.61,27886.0,29.66,29.83,29.55,29.61,27886.0
2022-10-27 12:00:00,29.61,29.78,29.52,29.56,22668.0,29.61,29.78,29.52,29.56,22668.0
2022-10-27 12:30:00,29.57,29.71,29.57,29.67,13425.0,29.57,29.71,29.57,29.67,13425.0
2022-10-27 13:00:00,29.65,29.75,29.61,29.67,10449.0,29.65,29.75,29.61,29.67,10449.0
2022-10-27 13:30:00,29.65,29.69,29.6,29.61,9976.0,29.65,29.69,29.6,29.61,9976.0
2022-10-27 14:00:00,29.62,29.62,29.42,29.45,9967.0,29.62,29.62,29.42,29.45,9967.0
2022-10-27 14:30:00,29.45,29.45,29.26,29.28,17596.0,29.45,29.45,29.26,29.28,17596.0
2022-10-27 15:00:00,29.27,29.54,29.24,29.46,36865.0,29.27,29.54,29.24,29.46,36865.0
2022-10-27 15:30:00,29.46,29.55,29.37,29.48,150677.0,29.46,29.55,29.37,29.48,150677.0
2022-10-28 09:30:00,29.37,29.61,29.27,29.44,62220.0,29.37,29.61,29.27,29.44,62220.0
2022-10-28 10:00:00,29.44,29.67,29.4,29.63,35648.0,29.44,29.67,29.4,29.63,35648.0
2022-10-28 10:30:00,29.62,29.88,29.46,29.88,33116.0,29.62,29.88,29.46,29.88,33116.0
2022-10-28 11:00:00,29.89,30.08,29.86,29.92,39099.0,29.89,30.08,29.86,29.92,39099.0
2022-10-28 11:30:00,29.95,30.11,29.93,30.02,32554.0,29.95,30.11,29.93,30.02,32554.0
2022-10-28 12:00:00,30.01,30.17,29.96,30.13,32042.0,30.01,30.17,29.96,30.13,32042.0
2022-10-28 12:30:00,30.14,30.25,30.06,30.08,27191.0,30.14,30.25,30.06,30.08,27191.0
2022-10-28 13:00:00,30.08,30.14,30.04,30.05,21157.0,30.08,30.14,30.04,30.05,21157.0
2022-10-28 13:30:00,30.05,30.08,29.96,29.97,15483.0,30.05,30.08,29.96,29.97,15483.0
2022-10-28 14:00:00,29.99,30.0,29.88,29.92,20579.0,29.99,30.0,29.88,29.92,20579.0
2022-10-28 14:30:00,29.92,30.08,29.92,30.06,40156.0,29.92,30.08,29.92,30.06,40156.0
2022-10-28 15:00:00,30.07,30.07,29.89,29.9,26979.0,30.07,30.07,29.89,29.9,26979.0
2022-10-28 15:30:00,29.89,30.05,29.85,30.04,99444.0,29.89,30.05,29.85,30.04,99444.0
2022-10-31 09:30:00,29.88,30.04,29.39,29.62,44683.0,29.88,30.04,29.39,29.62,44683.0
2022-10-31 10:00:00,29.65,29.83,29.64,29.71,27189.0,29.65,29.83,29.64,29.71,27189.0
2022-10-31 10:30:00,29.71,29.79,29.56,29.7,55857.0,29.71,29.79,29.56,29.7,55857.0
2022-10-31 11:00:00,29.69,29.92,29.58,29.92,63920.0,29.69,29.92,29.58,29.92,63920.0
2022-10-31 11:30:00,29.91,30.05,29.85,29.89,27420.0,29.91,30.05,29.85,29.89,27420.0
2022-10-31 12:00:00,29.89,30.17,29.84,30.02,23907.0,29.89,30.17,29.84,30.02,23907.0
2022-10-31 12:30:00,30.03,30.11,29.93,30.1,19969.0,30.03,30.11,29.93,30.1,19969.0
2022-10-31 13:00:00,30.08,30.27,30.05,30.25,19425.0,30.08,30.27,30.05,30.25,19425.0
2022-10-31 13:30:00,30.24,30.29,30.16,30.23,21420.0,30.24,30.29,30.16,30.23,21420.0
2022-10-31 14:00:00,30.23,30.3,30.12,30.12,20026.0,30.23,30.3,30.12,30.12,20026.0
2022-10-31 14:30:00,30.11,30.44,30.1,30.36,80471.0,30.11,30.44,30.1,30.36,80471.0
2022-10-31 15:00:00,30.35,30.37,30.21,30.36,96105.0,30.35,30.37,30.21,30.36,96105.0
2022-10-31 15:30:00,30.36,30.4,30.18,30.18,219532.0,30.36,30.4,30.18,30.18,219532.0
2022-11-01 09:30:00,32.32,32.5,31.17,31.79,175410.0,32.32,32.5,31.17,31.79,175410.0
2022-11-01 10:00:00,31.79,32.17,31.59,31.86,135783.0,31.79,32.17,31.59,31.86,135783.0
2022-11-01 10:30:00,31.84,31.99,31.59,31.89,79980.0,31.84,31.99,31.59,31.89,79980.0
2022-11-01 11:00:00,31.9,31.93,31.68,31.72,60995.0,31.9,31.93,31.68,31.72,60995.0
2022-11-01 11:30:00,31.73,31.83,31.5,31.78,60020.0,31.73,31.83,31.5,31.78,60020.0
2022-11-01 12:00:00,31.76,32.01,31.76,31.85,57377.0,31.76,32.01,31.76,31.85,57377.0
2022-11-01 12:30:00,31.86,31.97,31.5,31.58,76789.0,31.86,31.97,31.5,31.58,76789.0
2022-11-01 13:00:00,31.56,31.73,31.3,31.62,64300.0,31.56,31.73,31.3,31.62,64300.0
2022-11-01 13:30:00,31.6,31.9,31.45,31.88,127867.0,31.6,31.9,31.45,31.88,127867.0
2022-11-01 14:00:00,31.89,32.27,31.87,32.26,76394.0,31.89,32.27,31.87,32.26,76394.0
2022-11-01 14:30:00,32.26,32.49,32.22,32.44,68603.0,32.26,32.49,32.22,32.44,68603.0
2022-11-01 15:00:00,32.43,32.7,32.37,32.54,152037.0,32.43,32.7,32.37,32.54,152037.0
2022-11-01 15:30:00,32.54,32.87,32.53,32.83,435253.0,32.54,32.87,32.53,32.83,435253.0
2022-11-02 09:30:00,32.81,33.67,32.75,33.51,101210.0,32.81,33.67,32.75,33.51,101210.0
2022-11-02 10:00:00,33.5,33.54,33.35,33.43,51429.0,33.5,33.54,33.35,33.43,51429.0
2022-11-02 10:30:00,33.43,34.07,33.36,33.91,208207.0,33.43,34.07,33.36,33.91,208207.0
2022-11-02 11:00:00,33.91,33.94,33.79,33.86,62553.0,33.91,33.94,33.79,33.86,62553.0
2022-11-02 11:30:00,33.87,34.21,33.86,33.9,116291.0,33.87,34.21,33.86,33.9,116291.0
2022-11-02 12:00:00,33.89,33.96,33.82,33.88,76624.0,33.89,33.96,33.82,33.88,76624.0
2022-11-02 12:30:00,33.87,34.2,33.85,34.09,96161.0,33.87,34.2,33.85,34.09,96161.0
2022-11-02 13:00:00,34.06,34.07,33.94,33.96,78713.0,34.06,34.07,33.94,33.96,78713.0
2022-11-02 13:30:00,33.96,34.09,33.81,34.02,38036.0,33.96,34.09,33.81,34.02,38036.0
2022-11-02 14:00:00,34.02,34.81,33.95,34.48,220655.0,34.02,34.81,33.95,34.48,220655.0
2022-11-02 14:30:00,34.5,34.51,33.37,33.78,154205.0,34.5,34.51,33.37,33.78,154205.0
2022-11-02 15:00:00,33.78,34.15,33.45,33.52,151840.0,33.78,34.15,33.45,33.52,151840.0
2022-11-02 15:30:00,33.5,33.69,33.36,33.41,289300.0,33.5,33.69,33.36,33.41,289300.0
2022-11-03 09:30:00,32.99,33.32,32.72,33.15,53060.0,32.99,33.32,32.72,33.15,53060.0
2022-11-03 10:00:00,33.18,34.32,33.18,34.32,70247.0,33.18,34.32,33.18,34.32,70247.0
2022-11-03 10:30:00,34.29,34.35,33.98,34.23,149660.0,34.29,34.35,33.98,34.23,149660.0
2022-11-03 11:00:00,34.23,34.36,33.67,33.69,89357.0,34.23,34.36,33.67,33.69,89357.0
2022-11-03 11:30:00,33.66,34.03,33.59,33.96,34717.0,33.66,34.03,33.59,33.96,34717.0
2022-11-03 12:00:00,33.98,34.22,33.97,34.2,32827.0,33.98,34.22,33.97,34.2,32827.0
2022-11-03 12:30:00,34.17,34.3,34.1,34.12,39014.0,34.17,34.3,34.1,34.12,39014.0
2022-11-03 13:00:00,34.11,34.13,33.89,33.9,31165.0,34.11,34.13,33.89,33.9,31165.0
2022-11-03 13:30:00,33.89,34.05,33.88,33.95,20336.0,33.89,34.05,33.88,33.95,20336.0
2022-11-03 14:00:00,33.94,34.04,33.89,34.02,24101.0,33.94,34.04,33.89,34.02,24101.0
2022-11-03 14:30:00,34.0,34.04,33.93,33.98,29325.0,34.0,34.04,33.93,33.98,29325.0
2022-11-03 15:00:00,33.98,34.1,33.95,34.08,48513.0,33.98,34.1,33.95,34.08,48513.0
2022-11-03 15:30:00,34.08,34.18,33.98,33.99,126424.0,34.08,34.18,33.98,33.99,126424.0
2022-11-04 09:30:00,34.89,35.27,34.19,34.79,69679.0,34.89,35.27,34.19,34.79,69679.0
2022-11-04 10:00:00,34.8,35.37,34.74,35.34,61391.0,34.8,35.37,34.74,35.34,61391.0
2022-11-04 10:30:00,35.34,35.45,34.91,35.01,55075.0,35.34,35.45,34.91,35.01,55075.0
2022-11-04 11:00:00,35.02,35.18,34.88,34.88,65757.0,35.02,35.18,34.88,34.88,65757.0
2022-11-04 11:30:00,34.87,34.97,34.51,34.54,37270.0,34.87,34.97,34.51,34.54,37270.0
2022-11-04 12:00:00,34.55,34.75,34.41,34.72,50005.0,34.55,34.75,34.41,34.72,50005.0
2022-11-04 12:30:00,34.73,34.79,34.59,34.65,38939.0,34.73,34.79,34.59,34.65,38939.0
2022-11-04 13:00:00,34.64,34.89,34.55,34.85,34261.0,34.64,34.89,34.55,34.85,34261.0
2022-11-04 13:30:00,34.85,34.95,34.61,34.62,39723.0,34.85,34.95,34.61,34.62,39723.0
2022-11-04 14:00:00,34.61,34.91,34.5,34.84,44708.0,34.61,34.91,34.5,34.84,44708.0
2022-11-04 14:30:00,34.85,35.06,34.81,35.02,53309.0,34.85,35.06,34.81,35.02,53309.0
2022-11-04 15:00:00,35.02,35.35,35.0,35.27,77900.0,35.02,35.35,35.0,35.27,77900.0
2022-11-04 15:30:00,35.22,35.36,35.05,35.29,270444.0,35.22,35.36,35.05,35.29,270444.0
2022-11-07 09:30:00,35.36,35.37,34.41,34.73,108882.0,35.36,35.37,34.41,34.73,108882.0
2022-11-07 10:00:00,34.76,35.19,34.73,35.16,60623.0,34.76,35.19,34.73,35.16,60623.0
2022-11-07 10:30:00,35.16,35.3,35.06,35.18,48659.0,35.16,35.3,35.06,35.18,48659.0
2022-11-07 11:00:00,35.19,35.74,35.16,35.69,129012.0,35.19,35.74,35.16,35.69,129012.0
2022-11-07 11:30:00,35.69,35.79,35.35,35.45,83281.0,35.69,35.79,35.35,35.45,83281.0
2022-11-07 12:00:00,35.46,35.84,35.45,35.82,58343.0,35.46,35.84,35.45,35.82,58343.0
2022-11-07 12:30:00,35.82,36.0,35.81,35.9,33025.0,35.82,36.0,35.81,35.9,33025.0
2022-11-07 13:00:00,35.9,36.07,35.88,35.95,33671.0,35.9,36.07,35.88,35.95,33671.0
2022-11-07 13:30:00,35.96,36.05,35.92,35.99,47929.0,35.96,36.05,35.92,35.99,47929.0
2022-11-07 14:00:00,36.0,36.31,35.98,36.28,62586.0,36.0,36.31,35.98,36.28,62586.0
2022-11-07 14:30:00,36.32,36.54,36.27,36.35,108432.0,36.32,36.54,36.27,36.35,108432.0
2022-11-07 15:00:00,36.37,36.68,36.37,36.61,121615.0,36.37,36.68,36.37,36.61,121615.0
2022-11-07 15:30:00,36.6,36.75,36.52,36.57,254688.0,36.6,36.75,36.52,36.57,254688.0
2022-11-08 09:30:00,36.99,37.25,36.65,36.82,76191.0,36.99,37.25,36.65,36.82,76191.0
2022-11-08 10:00:00,36.79,36.85,36.59,36.72,39908.0,36.79,36.85,36.59,36.72,39908.0
2022-11-08 10:30:00,36.74,36.83,36.42,36.55,53872.0,36.74,36.83,36.42,36.55,53872.0
2022-11-08 11:00:00,36.54,36.55,36.15,36.16,63078.0,36.54,36.55,36.15,36.16,63078.0
2022-11-08 11:30:00,36.16,36.26,35.97,36.07,62260.0,36.16,36.26,35.97,36.07,62260.0
2022-11-08 12:00:00,36.08,36.11,35.87,35.87,46064.0,36.08,36.11,35.87,35.87,46064.0
2022-11-08 12:30:00,35.87,36.21,35.74,36.19,44260.0,35.87,36.21,35.74,36.19,44260.0
2022-11-08 13:00:00,36.19,36.53,36.1,36.13,32355.0,36.19,36.53,36.1,36.13,32355.0
2022-11-08 13:30:00,36.12,36.38,35.99,36.06,60592.0,36.12,36.38,35.99,36.06,60592.0
2022-11-08 14:00:00,36.09,36.13,35.68,35.82,36613.0,36.09,36.13,35.68,35.82,36613.0
2022-11-08 14:30:00,35.82,36.13,35.79,36.02,33360.0,35.82,36.13,35.79,36.02,33360.0
2022-11-08 15:00:00,36.02,36.32,36.01,36.32,30950.0,36.02,36.32,36.01,36.32,30950.0
2022-11-08 15:30:00,36.33,36.54,36.11,36.31,183868.0,36.33,36.54,36.11,36.31,183868.0
2022-11-09 09:30:00,35.87,36.66,35.85,36.03,69957.0,35.87,36.66,35.85,36.03,69957.0
2022-11-09 10:00:00,36.0,36.52,35.99,36.2,36998.0,36.0,36.52,35.99,36.2,36998.0
2022-11-09 10:30:00,36.2,36.74,36.03,36.63,44044.0,36.2,36.74,36.03,36.63,44044.0
2022-11-09 11:00:00,36.66,36.88,36.58,36.87,32929.0,36.66,36.88,36.58,36.87,32929.0
2022-11-09 11:30:00,36.87,37.39,36.87,36.99,70364.0,36.87,37.39,36.87,36.99,70364.0
2022-11-09 12:00:00,37.0,37.0,36.33,36.34,54681.0,37.0,37.0,36.33,36.34,54681.0
2022-11-09 12:30:00,36.33,36.4,36.2,36.23,46109.0,36.33,36.4,36.2,36.23,46109.0
2022-11-09 13:00:00,36.23,36.37,36.13,36.17,27962.0,36.23,36.37,36.13,36.17,27962.0
2022-11-09 13:30:00,36.15,36.16,35.97,36.06,55463.0,36.15,36.16,35.97,36.06,55463.0
2022-11-09 14:00:00,36.07,36.14,36.04,36.12,22547.0,36.07,36.14,36.04,36.12,22547.0
2022-11-09 14:30:00,36.11,36.11,35.81,35.91,161498.0,36.11,36.11,35.81,35.91,161498.0
2022-11-09 15:00:00,35.9,36.23,35.88,36.23,100451.0,35.9,36.23,35.88,36.23,100451.0
2022-11-09 15:30:00,36.21,36.28,36.03,36.06,145838.0,36.21,36.28,36.03,36.06,145838.0
2022-11-10 09:30:00,37.39,37.54,37.01,37.43,68999.0,37.39,37.54,37.01,37.43,68999.0
2022-11-10 10:00:00,37.45,37.47,37.13,37.2,48374.0,37.45,37.47,37.13,37.2,48374.0
2022-11-10 10:30:00,37.23,37.31,37.06,37.16,43620.0,37.23,37.31,37.06,37.16,43620.0
2022-11-10 11:00:00,37.16,37.43,37.13,37.14,74526.0,37.16,37.43,37.13,37.14,74526.0
2022-11-10 11:30:00,37.14,37.56,37.13,37.38,31651.0,37.14,37.56,37.13,37.38,31651.0
2022-11-10 12:00:00,37.37,37.44,37.25,37.32,29523.0,37.37,37.44,37.25,37.32,29523.0
2022-11-10 12:30:00,37.32,37.36,37.19,37.26,19026.0,37.32,37.36,37.19,37.26,19026.0
2022-11-10 13:00:00,37.27,37.33,37.09,37.14,74100.0,37.27,37.33,37.09,37.14,74100.0
2022-11-10 13:30:00,37.15,37.3,37.07,37.13,51120.0,37.15,37.3,37.07,37.13,51120.0
2022-11-10 14:00:00,37.11,37.19,37.02,37.1,32231.0,37.11,37.19,37.02,37.1,32231.0
2022-11-10 14:30:00,37.09,37.14,36.83,36.84,66018.0,37.09,37.14,36.83,36.84,66018.0
2022-11-10 15:00:00,36.84,37.44,36.77,37.44,90615.0,36.84,37.44,36.77,37.44,90615.0
2022-11-10 15:30:00,37.46,37.62,37.27,37.47,231677.0,37.46,37.62,37.27,37.47,231677.0
2022-11-11 09:30:00,37.69,37.75,37.22,37.45,42416.0,37.69,37.75,37.22,37.45,42416.0
2022-11-11 10:00:00,37.54,37.95,37.49,37.79,25880.0,37.54,37.95,37.49,37.79,25880.0
2022-11-11 10:30:00,37.77,37.78,37.41,37.49,39479.0,37.77,37.78,37.41,37.49,39479.0
2022-11-11 11:00:00,37.49,37.57,37.14,37.14,42055.0,37.49,37.57,37.14,37.14,42055.0
2022-11-11 11:30:00,37.14,37.53,37.11,37.31,34201.0,37.14,37.53,37.11,37.31,34201.0
2022-11-11 12:00:00,37.32,37.41,37.17,37.26,31227.0,37.32,37.41,37.17,37.26,31227.0
2022-11-11 12:30:00,37.28,37.28,37.06,37.15,35020.0,37.28,37.28,37.06,37.15,35020.0
2022-11-11 13:00:00,37.16,37.26,37.12,37.24,40710.0,37.16,37.26,37.12,37.24,40710.0
2022-11-11 13:30:00,37.25,37.47,37.22,37.43,42939.0,37.25,37.47,37.22,37.43,42939.0
2022-11-11 14:00:00,37.45,37.53,37.35,37.52,26070.0,37.45,37.53,37.35,37.52,26070.0
2022-11-11 14:30:00,37.53,37.67,37.51,37.56,29498.0,37.53,37.67,37.51,37.56,29498.0
2022-11-11 15:00:00,37.56,37.56,37.19,37.49,41476.0,37.56,37.56,37.19,37.49,41476.0
2022-11-11 15:30:00,37.5,37.58,37.4,37.5,103370.0,37.5,37.58,37.4,37.5,103370.0
2022-11-14 09:30:00,37.18,37.36,37.0,37.15,41605.0,37.18,37.36,37.0,37.15,41605.0
2022-11-14 10:00:00,37.11,37.8,37.08,37.63,48119.0,37.11,37.8,37.08,37.63,48119.0
2022-11-14 10:30:00,37.64,38.13,37.46,38.11,33332.0,37.64,38.13,37.46,38.11,33332.0
2022-11-14 11:00:00,38.12,38.14,37.86,38.0,24043.0,38.12,38.14,37.86,38.0,24043.0
2022-11-14 11:30:00,38.03,38.59,38.03,38.48,31190.0,38.03,38.59,38.03,38.48,31190.0
2022-11-14 12:00:00,38.44,38.57,38.35,38.57,35992.0,38.44,38.57,38.35,38.57,35992.0
2022-11-14 12:30:00,38.53,38.79,38.53,38.54,25662.0,38.53,38.79,38.53,38.54,25662.0
2022-11-14 13:00:00,38.53,38.88,38.5,38.8,20645.0,38.53,38.88,38.5,38.8,20645.0
2022-11-14 13:30:00,38.8,38.88,38.69,38.84,21955.0,38.8,38.88,38.69,38.84,21955.0
2022-11-14 14:00:00,38.85,38.87,38.58,38.61,17713.0,38.85,38.87,38.58,38.61,17713.0
2022-11-14 14:30:00,38.59,38.66,38.37,38.37,46607.0,38.59,38.66,38.37,38.37,46607.0
2022-11-14 15:00:00,38.38,38.45,38.09,38.23,35949.0,38.38,38.45,38.09,38.23,35949.0
2022-11-14 15:30:00,38.23,38.23,37.6,37.67,174132.0,38.23,38.23,37.6,37.67,174132.0
2022-11-15 09:30:00,38.55,38.64,37.93,38.25,39810.0,38.55,38.64,37.93,38.25,39810.0
2022-11-15 10:00:00,38.29,38.38,38.02,38.32,71670.0,38.29,38.38,38.02,38.32,71670.0
2022-11-15 10:30:00,38.36,38.48,38.21,38.43,44201.0,38.36,38.48,38.21,38.43,44201.0
2022-11-15 11:00:00,38.41,38.66,38.41,38.45,43634.0,38.41,38.66,38.41,38.45,43634.0
2022-11-15 11:30:00,38.47,38.6,38.43,38.52,25062.0,38.47,38.6,38.43,38.52,25062.0
2022-11-15 12:00:00,38.5,38.56,38.39,38.44,15699.0,38.5,38.56,38.39,38.44,15699.0
2022-11-15 12:30:00,38.43,38.46,38.33,38.42,20504.0,38.43,38.46,38.33,38.42,20504.0
2022-11-15 13:00:00,38.44,38.44,37.99,38.02,19904.0,38.44,38.44,37.99,38.02,19904.0
2022-11-15 13:30:00,38.05,38.22,37.81,38.13,30046.0,38.05,38.22,37.81,38.13,30046.0
2022-11-15 14:00:00,38.14,38.44,37.97,38.42,27760.0,38.14,38.44,37.97,38.42,27760.0
2022-11-15 14:30:00,38.41,38.49,38.31,38.49,14763.0,38.41,38.49,38.31,38.49,14763.0
2022-11-15 15:00:00,38.49,38.56,38.4,38.49,24814.0,38.49,38.56,38.4,38.49,24814.0
2022-11-15 15:30:00,38.51,38.52,38.36,38.45,95372.0,38.51,38.52,38.36,38.45,95372.0
2022-11-16 09:30:00,37.74,38.5,37.74,38.18,26496.0,37.74,38.5,37.74,38.18,26496.0
2022-11-16 10:00:00,38.2,38.4,38.11,38.27,13797.0,38.2,38.4,38.11,38.27,13797.0
2022-11-16 10:30:00,38.29,38.33,38.14,38.18,15414.0,38.29,38.33,38.14,38.18,15414.0
2022-11-16 11:00:00,38.17,38.3,38.17,38.26,18026.0,38.17,38.3,38.17,38.26,18026.0
2022-11-16 11:30:00,38.29,38.34,38.12,38.23,16643.0,38.29,38.34,38.12,38.23,16643.0
2022-11-16 12:00:00,38.21,38.28,38.13,38.23,16172.0,38.21,38.28,38.13,38.23,16172.0
2022-11-16 12:30:00,38.25,38.35,38.18,38.18,17122.0,38.25,38.35,38.18,38.18,17122.0
2022-11-16 13:00:00,38.17,38.19,37.98,38.05,11415.0,38.17,38.19,37.98,38.05,11415.0
2022-11-16 13:30:00,38.07,38.07,37.59,37.65,28133.0,38.07,38.07,37.59,37.65,28133.0
2022-11-16 14:00:00,37.66,37.97,37.64,37.83,34015.0,37.66,37.97,37.64,37.83,34015.0
2022-11-16 14:30:00,37.83,37.84,37.56,37.68,43660.0,37.83,37.84,37.56,37.68,43660.0
2022-11-16 15:00:00,37.66,37.68,37.41,37.46,47050.0,37.66,37.68,37.41,37.46,47050.0
2022-11-16 15:30:00,37.47,37.63,37.33,37.38,130648.0,37.47,37.63,37.33,37.38,130648.0
2022-11-17 09:30:00,36.91,37.49,36.31,37.2,55375.0,36.91,37.49,36.31,37.2,55375.0
2022-11-17 10:00:00,37.2,37.82,37.08,37.74,38210.0,37.2,37.82,37.08,37.74,38210.0
2022-11-17 10:30:00,37.74,37.87,37.46,37.49,18805.0,37.74,37.87,37.46,37.49,18805.0
2022-11-17 11:00:00,37.49,37.57,37.28,37.52,14252.0,37.49,37.57,37.28,37.52,14252.0
2022-11-17 11:30:00,37.52,37.53,37.21,37.47,22916.0,37.52,37.53,37.21,37.47,22916.0
2022-11-17 12:00:00,37.49,37.49,37.31,37.31,18379.0,37.49,37.49,37.31,37.31,18379.0
2022-11-17 12:30:00,37.31,37.48,37.27,37.44,15099.0,37.31,37.48,37.27,37.44,15099.0
2022-11-17 13:00:00,37.45,37.51,37.36,37.36,15141.0,37.45,37.51,37.36,37.36,15141.0
2022-11-17 13:30:00,37.36,37.36,37.16,37.3,15011.0,37.36,37.36,37.16,37.3,15011.0
2022-11-17 14:00:00,37.32,37.38,37.15,37.27,15040.0,37.32,37.38,37.15,37.27,15040.0
2022-11-17 14:30:00,37.28,37.37,37.2,37.3,21254.0,37.28,37.37,37.2,37.3,21254.0
2022-11-17 15:00:00,37.32,37.35,37.11,37.15,32252.0,37.32,37.35,37.11,37.15,32252.0
2022-11-17 15:30:00,37.16,37.43,37.16,37.31,152336.0,37.16,37.43,37.16,37.31,152336.0
2022-11-18 09:30:00,37.88,38.02,37.36,37.77,112324.0,37.88,38.02,37.36,37.77,112324.0
2022-11-18 10:00:00,37.86,37.9,37.46,37.58,36593.0,37.86,37.9,37.46,37.58,36593.0
2022-11-18 10:30:00,37.57,37.76,37.46,37.52,19620.0,37.57,37.76,37.46,37.52,19620.0
2022-11-18 11:00:00,37.53,37.62,37.46,37.5,25214.0,37.53,37.62,37.46,37.5,25214.0
2022-11-18 11:30:00,37.49,37.71,37.48,37.61,33984.0,37.49,37.71,37.48,37.61,33984.0
2022-11-18 12:00:00,37.62,37.99,37.51,37.98,139842.0,37.62,37.99,37.51,37.98,139842.0
2022-11-18 12:30:00,37.98,38.09,37.89,38.0,67746.0,37.98,38.09,37.89,38.0,67746.0
2022-11-18 13:00:00,38.02,38.09,37.91,38.08,44478.0,38.02,38.09,37.91,38.08,44478.0
2022-11-18 13:30:00,38.08,38.08,37.82,37.83,36687.0,38.08,38.08,37.82,37.83,36687.0
2022-11-18 14:00:00,37.85,37.96,37.84,37.85,29956.0,37.85,37.96,37.84,37.85,29956.0
2022-11-18 14:30:00,37.88,37.92,37.72,37.78,56303.0,37.88,37.92,37.72,37.78,56303.0
2022-11-18 15:00:00,37.81,37.9,37.72,37.77,72881.0,37.81,37.9,37.72,37.77,72881.0
2022-11-18 15:30:00,37.77,37.88,37.5,37.57,145067.0,37.77,37.88,37.5,37.57,145067.0
2022-11-21 09:30:00,37.36,37.52,36.78,36.87,180285.0,37.36,37.52,36.78,36.87,180285.0
2022-11-21 10:00:00,36.87,37.15,36.67,37.11,47962.0,36.87,37.15,36.67,37.11,47962.0
2022-11-21 10:30:00,37.09,37.17,36.98,37.12,49795.0,37.09,37.17,36.98,37.12,49795.0
2022-11-21 11:00:00,37.11,37.39,37.06,37.3,52191.0,37.11,37.39,37.06,37.3,52191.0
2022-11-21 11:30:00,37.31,37.48,37.24,37.31,23037.0,37.31,37.48,37.24,37.31,23037.0
2022-11-21 12:00:00,37.31,37.48,37.31,37.32,18854.0,37.31,37.48,37.31,37.32,18854.0
2022-11-21 12:30:00,37.33,37.55,37.33,37.41,24063.0,37.33,37.55,37.33,37.41,24063.0
2022-11-21 13:00:00,37.4,37.61,37.39,37.46,15248.0,37.4,37.61,37.39,37.46,15248.0
2022-11-21 13:30:00,37.46,37.53,37.34,37.38,19048.0,37.46,37.53,37.34,37.38,19048.0
2022-11-21 14:00:00,37.35,37.41,37.2,37.28,29549.0,37.35,37.41,37.2,37.28,29549.0
2022-11-21 14:30:00,37.28,37.32,37.14,37.14,40143.0,37.28,37.32,37.14,37.14,40143.0
2022-11-21 15:00:00,37.14,37.29,36.99,37.02,32987.0,37.14,37.29,36.99,37.02,32987.0
2022-11-21 15:30:00,37.02,37.14,36.94,37.0,101118.0,37.02,37.14,36.94,37.0,101118.0
2022-11-22 09:30:00,37.0,37.31,36.52,36.57,29933.0,37.0,37.31,36.52,36.57,29933.0
2022-11-22 10:00:00,36.57,36.79,36.55,36.7,25642.0,36.57,36.79,36.55,36.7,25642.0
2022-11-22 10:30:00,36.71,37.03,36.65,36.98,44416.0,36.71,37.03,36.65,36.98,44416.0
2022-11-22 11:00:00,36.98,37.02,36.81,36.83,27934.0,36.98,37.02,36.81,36.83,27934.0
2022-11-22 11:30:00,36.83,36.91,36.79,36.88,19625.0,36.83,36.91,36.79,36.88,19625.0
2022-11-22 12:00:00,36.88,36.92,36.77,36.81,20272.0,36.88,36.92,36.77,36.81,20272.0
2022-11-22 12:30:00,36.81,36.81,36.64,36.69,20190.0,36.81,36.81,36.64,36.69,20190.0
2022-11-22 13:00:00,36.69,36.97,36.68,36.96,20565.0,36.69,36.97,36.68,36.96,20565.0
2022-11-22 13:30:00,36.97,37.01,36.89,36.97,25643.0,36.97,37.01,36.89,36.97,25643.0
2022-11-22 14:00:00,36.97,37.03,36.91,36.93,104624.0,36.97,37.03,36.91,36.93,104624.0
2022-11-22 14:30:00,36.93,37.02,36.88,37.0,20487.0,36.93,37.02,36.88,37.0,20487.0
2022-11-22 15:00:00,36.99,37.24,36.98,37.24,45648.0,36.99,37.24,36.98,37.24,45648.0
2022-11-22 15:30:00,37.25,37.32,37.2,37.26,120796.0,37.25,37.32,37.2,37.26,120796.0
2022-11-23 09:30:00,37.25,37.88,37.21,37.64,43017.0,37.25,37.88,37.21,37.64,43017.0
2022-11-23 10:00:00,37.64,37.79,37.55,37.62,31426.0,37.64,37.79,37.55,37.62,31426.0
2022-11-23 10:30:00,37.62,37.63,37.54,37.6,48356.0,37.62,37.63,37.54,37.6,48356.0
2022-11-23 11:00:00,37.6,37.61,37.37,37.47,25259.0,37.6,37.61,37.37,37.47,25259.0
2022-11-23 11:30:00,37.47,37.52,37.26,37.28,18048.0,37.47,37.52,37.26,37.28,18048.0
2022-11-23 12:00:00,37.29,37.39,37.28,37.34,21073.0,37.29,37.39,37.28,37.34,21073.0
2022-11-23 12:30:00,37.34,37.39,37.26,37.33,16987.0,37.34,37.39,37.26,37.33,16987.0
2022-11-23 13:00:00,37.32,37.54,37.3,37.53,14233.0,37.32,37.54,37.3,37.53,14233.0
2022-11-23 13:30:00,37.54,37.66,37.53,37.65,10867.0,37.54,37.66,37.53,37.65,10867.0
2022-11-23 14:00:00,37.68,37.85,37.61,37.79,24582.0,37.68,37.85,37.61,37.79,24582.0
2022-11-23 14:30:00,37.77,37.77,37.68,37.7,13914.0,37.77,37.77,37.68,37.7,13914.0
2022-11-23 15:00:00,37.7,37.77,37.64,37.73,15953.0,37.7,37.77,37.64,37.73,15953.0
2022-11-23 15:30:00,37.73,37.78,37.61,37.75,79600.0,37.73,37.78,37.61,37.75,79600.0
2022-11-25 09:30:00,37.69,37.69,37.31,37.47,26115.0,37.69,37.69,37.31,37.47,26115.0
2022-11-25 10:00:00,37.43,37.63,37.38,37.42,9725.0,37.43,37.63,37.38,37.42,9725.0
2022-11-25 10:30:00,37.39,37.54,37.33,37.54,11319.0,37.39,37.54,37.33,37.54,11319.0
2022-11-25 11:00:00,37.54,37.58,37.37,37.4,9663.0,37.54,37.58,37.37,37.4,9663.0
2022-11-25 11:30:00,37.41,37.64,37.39,37.63,13003.0,37.41,37.64,37.39,37.63,13003.0
2022-11-25 12:00:00,37.59,37.61,37.46,37.47,11761.0,37.59,37.61,37.46,37.47,11761.0
2022-11-25 12:30:00,37.47,37.47,37.28,37.29,33452.0,37.47,37.47,37.28,37.29,33452.0
2022-11-28 09:30:00,37.01,37.19,36.78,36.93,44776.0,37.01,37.19,36.78,36.93,44776.0
2022-11-28 10:00:00,36.99,37.07,36.9,36.99,40069.0,36.99,37.07,36.9,36.99,40069.0
2022-11-28 10:30:00,36.99,37.04,36.87,36.88,50889.0,36.99,37.04,36.87,36.88,50889.0
2022-11-28 11:00:00,36.88,37.13,36.88,37.05,39125.0,36.88,37.13,36.88,37.05,39125.0
2022-11-28 11:30:00,37.05,37.29,37.0,37.26,13933.0,37.05,37.29,37.0,37.26,13933.0
2022-11-28 12:00:00,37.23,37.27,37.05,37.22,16141.0,37.23,37.27,37.05,37.22,16141.0
2022-11-28 12:30:00,37.22,37.29,37.17,37.18,8300.0,37.22,37.29,37.17,37.18,8300.0
2022-11-28 13:00:00,37.18,37.27,37.14,37.22,10030.0,37.18,37.27,37.14,37.22,10030.0
2022-11-28 13:30:00,37.22,37.24,37.04,37.07,53810.0,37.22,37.24,37.04,37.07,53810.0
2022-11-28 14:00:00,37.07,37.07,36.86,36.87,14978.0,37.07,37.07,36.86,36.87,14978.0
2022-11-28 14:30:00,36.86,37.0,36.85,36.96,15263.0,36.86,37.0,36.85,36.96,15263.0
2022-11-28 15:00:00,36.96,36.99,36.7,36.8,33651.0,36.96,36.99,36.7,36.8,33651.0
2022-11-28 15:30:00,36.79,36.86,36.73,36.79,70015.0,36.79,36.86,36.73,36.79,70015.0
2022-11-29 09:30:00,36.94,37.2,36.87,37.11,24079.0,36.94,37.2,36.87,37.11,24079.0
2022-11-29 10:00:00,37.15,37.27,37.14,37.21,19759.0,37.15,37.27,37.14,37.21,19759.0
2022-11-29 10:30:00,37.23,37.35,37.2,37.26,19180.0,37.23,37.35,37.2,37.26,19180.0
2022-11-29 11:00:00,37.28,37.28,37.06,37.12,52478.0,37.28,37.28,37.06,37.12,52478.0
2022-11-29 11:30:00,37.12,37.44,37.11,37.42,16262.0,37.12,37.44,37.11,37.42,16262.0
2022-11-29 12:00:00,37.42,37.42,37.28,37.35,57282.0,37.42,37.42,37.28,37.35,57282.0
2022-11-29 12:30:00,37.33,37.42,37.3,37.37,13940.0,37.33,37.42,37.3,37.37,13940.0
2022-11-29 13:00:00,37.37,37.39,37.12,37.14,16837.0,37.37,37.39,37.12,37.14,16837.0
2022-11-29 13:30:00,37.15,37.24,37.13,37.2,13928.0,37.15,37.24,37.13,37.2,13928.0
2022-11-29 14:00:00,37.22,37.25,37.12,37.16,20180.0,37.22,37.25,37.12,37.16,20180.0
2022-11-29 14:30:00,37.16,37.17,37.04,37.05,19166.0,37.16,37.17,37.04,37.05,19166.0
2022-11-29 15:00:00,37.05,37.15,37.01,37.14,19219.0,37.05,37.15,37.01,37.14,19219.0
2022-11-29 15:30:00,37.15,37.17,37.07,37.12,61646.0,37.15,37.17,37.07,37.12,61646.0
2022-11-30 09:30:00,37.16,37.56,36.91,37.02,38367.0,37.16,37.56,36.91,37.02,38367.0
2022-11-30 10:00:00,36.94,37.22,36.83,37.16,20172.0,36.94,37.22,36.83,37.16,20172.0
2022-11-30 10:30:00,37.16,37.22,36.93,37.04,10412.0,37.16,37.22,36.93,37.04,10412.0
2022-11-30 11:00:00,37.04,37.22,36.99,37.07,10176.0,37.04,37.22,36.99,37.07,10176.0
2022-11-30 11:30:00,37.07,37.18,36.98,37.0,11589.0,37.07,37.18,36.98,37.0,11589.0
2022-11-30 12:00:00,36.97,37.01,36.93,36.99,17556.0,36.97,37.01,36.93,36.99,17556.0
2022-11-30 12:30:00,36.98,37.19,36.97,37.18,15234.0,36.98,37.19,36.97,37.18,15234.0
2022-11-30 13:00:00,37.14,37.2,37.09,37.1,19025.0,37.14,37.2,37.09,37.1,19025.0
2022-11-30 13:30:00,37.08,37.8,37.0,37.77,47570.0,37.08,37.8,37.0,37.77,47570.0
2022-11-30 14:00:00,37.84,38.03,37.73,37.94,61141.0,37.84,38.03,37.73,37.94,61141.0
2022-11-30 14:30:00,37.98,38.05,37.82,37.85,19769.0,37.98,38.05,37.82,37.85,19769.0
2022-11-30 15:00:00,37.86,38.02,37.85,38.01,21076.0,37.86,38.02,37.85,38.01,21076.0
2022-11-30 15:30:00,38.01,38.38,37.96,38.37,183946.0,38.01,38.38,37.96,38.37,183946.0
2022-12-01 09:30:00,38.59,39.29,38.46,39.18,56279.0,38.59,39.29,38.46,39.18,56279.0
2022-12-01 10:00:00,39.13,39.14,38.21,38.31,53791.0,39.13,39.14,38.21,38.31,53791.0
2022-12-01 10:30:00,38.3,38.87,38.24,38.87,20666.0,38.3,38.87,38.24,38.87,20666.0
2022-12-01 11:00:00,38.88,39.01,38.73,38.79,35388.0,38.88,39.01,38.73,38.79,35388.0
2022-12-01 11:30:00,38.77,38.84,38.65,38.65,14857.0,38.77,38.84,38.65,38.65,14857.0
2022-12-01 12:00:00,38.67,38.67,38.43,38.58,17655.0,38.67,38.67,38.43,38.58,17655.0
2022-12-01 12:30:00,38.57,38.66,38.51,38.56,15035.0,38.57,38.66,38.51,38.56,15035.0
2022-12-01 13:00:00,38.6,38.74,38.56,38.63,10004.0,38.6,38.74,38.56,38.63,10004.0
2022-12-01 13:30:00,38.66,38.82,38.66,38.78,13486.0,38.66,38.82,38.66,38.78,13486.0
2022-12-01 14:00:00,38.76,38.93,38.73,38.92,13142.0,38.76,38.93,38.73,38.92,13142.0
2022-12-01 14:30:00,38.93,39.01,38.79,38.79,14656.0,38.93,39.01,38.79,38.79,14656.0
2022-12-01 15:00:00,38.79,38.93,38.75,38.87,14122.0,38.79,38.93,38.75,38.87,14122.0
2022-12-01 15:30:00,38.87,38.96,38.67,38.7,92407.0,38.87,38.96,38.67,38.7,92407.0
2022-12-02 09:30:00,37.95,38.54,37.62,38.21,31926.0,37.95,38.54,37.62,38.21,31926.0
2022-12-02 10:00:00,38.17,38.25,37.98,38.2,19063.0,38.17,38.25,37.98,38.2,19063.0
2022-12-02 10:30:00,38.22,38.39,38.19,38.22,12578.0,38.22,38.39,38.19,38.22,12578.0
2022-12-02 11:00:00,38.22,38.32,38.11,38.29,11307.0,38.22,38.32,38.11,38.29,11307.0
2022-12-02 11:30:00,38.25,38.38,38.23,38.28,10904.0,38.25,38.38,38.23,38.28,10904.0
2022-12-02 12:00:00,38.27,38.37,38.16,38.19,15416.0,38.27,38.37,38.16,38.19,15416.0
2022-12-02 12:30:00,38.19,38.26,38.1,38.12,17741.0,38.19,38.26,38.1,38.12,17741.0
2022-12-02 13:00:00,38.12,38.19,38.08,38.1,17621.0,38.12,38.19,38.08,38.1,17621.0
2022-12-02 13:30:00,38.11,38.2,38.08,38.16,19017.0,38.11,38.2,38.08,38.16,19017.0
2022-12-02 14:00:00,38.16,38.29,38.12,38.28,16913.0,38.16,38.29,38.12,38.28,16913.0
2022-12-02 14:30:00,38.27,38.48,38.26,38.47,27524.0,38.27,38.48,38.26,38.47,27524.0
2022-12-02 15:00:00,38.48,38.62,38.45,38.47,46473.0,38.48,38.62,38.45,38.47,46473.0
2022-12-02 15:30:00,38.45,38.49,38.3,38.36,109400.0,38.45,38.49,38.3,38.36,109400.0
2022-12-05 09:30:00,38.07,38.21,37.73,37.79,31718.0,38.07,38.21,37.73,37.79,31718.0
2022-12-05 10:00:00,37.78,38.05,37.63,37.94,24455.0,37.78,38.05,37.63,37.94,24455.0
2022-12-05 10:30:00,37.95,38.29,37.88,38.18,28242.0,37.95,38.29,37.88,38.18,28242.0
2022-12-05 11:00:00,38.2,38.21,37.96,38.11,33396.0,38.2,38.21,37.96,38.11,33396.0
2022-12-05 11:30:00,38.14,38.19,37.99,37.99,12594.0,38.14,38.19,37.99,37.99,12594.0
2022-12-05 12:00:00,37.97,38.17,37.95,38.06,15069.0,37.97,38.17,37.95,38.06,15069.0
2022-12-05 12:30:00,38.08,38.16,38.04,38.13,15110.0,38.08,38.16,38.04,38.13,15110.0
2022-12-05 13:00:00,38.14,38.28,38.14,38.23,11415.0,38.14,38.28,38.14,38.23,11415.0
2022-12-05 13:30:00,38.24,38.34,38.01,38.03,33323.0,38.24,38.34,38.01,38.03,33323.0
2022-12-05 14:00:00,38.03,38.15,38.02,38.07,14211.0,38.03,38.15,38.02,38.07,14211.0
2022-12-05 14:30:00,38.07,38.07,37.77,37.94,25358.0,38.07,38.07,37.77,37.94,25358.0
2022-12-05 15:00:00,37.95,38.02,37.87,37.89,30281.0,37.95,38.02,37.87,37.89,30281.0
2022-12-05 15:30:00,37.88,38.01,37.8,37.89,90411.0,37.88,38.01,37.8,37.89,90411.0
2022-12-06 09:30:00,37.8,37.87,37.35,37.45,37398.0,37.8,37.87,37.35,37.45,37398.0
2022-12-06 10:00:00,37.39,37.68,37.35,37.53,29299.0,37.39,37.68,37.35,37.53,29299.0
2022-12-06 10:30:00,37.55,37.71,37.47,37.59,26587.0,37.55,37.71,37.47,37.59,26587.0
2022-12-06 11:00:00,37.59,37.63,37.42,37.61,24854.0,37.59,37.63,37.42,37.61,24854.0
2022-12-06 11:30:00,37.64,37.74,37.5,37.52,35934.0,37.64,37.74,37.5,37.52,35934.0
2022-12-06 12:00:00,37.46,37.54,37.32,37.44,11833.0,37.46,37.54,37.32,37.44,11833.0
2022-12-06 12:30:00,37.46,37.52,37.37,37.37,20100.0,37.46,37.52,37.37,37.37,20100.0
2022-12-06 13:00:00,37.38,37.38,37.21,37.21,12109.0,37.38,37.38,37.21,37.21,12109.0
2022-12-06 13:30:00,37.23,37.3,37.17,37.23,16185.0,37.23,37.3,37.17,37.23,16185.0
2022-12-06 14:00:00,37.22,37.29,37.1,37.1,27930.0,37.22,37.29,37.1,37.1,27930.0
2022-12-06 14:30:00,37.12,37.15,36.97,37.07,38032.0,37.12,37.15,36.97,37.07,38032.0
2022-12-06 15:00:00,37.06,37.13,36.9,36.97,45320.0,37.06,37.13,36.9,36.97,45320.0
2022-12-06 15:30:00,36.97,37.25,36.93,37.17,97528.0,36.97,37.25,36.93,37.17,97528.0
2022-12-07 09:30:00,36.91,37.42,36.45,37.07,30799.0,36.91,37.42,36.45,37.07,30799.0
2022-12-07 10:00:00,37.07,37.32,37.0,37.3,22467.0,37.07,37.32,37.0,37.3,22467.0
2022-12-07 10:30:00,37.31,37.39,37.2,37.3,24285.0,37.31,37.39,37.2,37.3,24285.0
2022-12-07 11:00:00,37.32,37.57,37.27,37.29,26577.0,37.32,37.57,37.27,37.29,26577.0
2022-12-07 11:30:00,37.27,37.46,37.25,37.44,12030.0,37.27,37.46,37.25,37.44,12030.0
2022-12-07 12:00:00,37.43,37.55,37.32,37.32,31815.0,37.43,37.55,37.32,37.32,31815.0
2022-12-07 12:30:00,37.35,37.48,37.32,37.44,9097.0,37.35,37.48,37.32,37.44,9097.0
2022-12-07 13:00:00,37.47,37.48,37.32,37.37,19818.0,37.47,37.48,37.32,37.37,19818.0
2022-12-07 13:30:00,37.37,37.4,37.19,37.26,42707.0,37.37,37.4,37.19,37.26,42707.0
2022-12-07 14:00:00,37.24,37.46,37.2,37.45,10351.0,37.24,37.46,37.2,37.45,10351.0
2022-12-07 14:30:00,37.43,37.49,37.35,37.37,12990.0,37.43,37.49,37.35,37.37,12990.0
2022-12-07 15:00:00,37.38,37.42,37.27,37.33,16442.0,37.38,37.42,37.27,37.33,16442.0
2022-12-07 15:30:00,37.33,37.35,37.21,37.23,50581.0,37.33,37.35,37.21,37.23,50581.0
2022-12-08 09:30:00,37.57,37.71,37.36,37.64,33502.0,37.57,37.71,37.36,37.64,33502.0
2022-12-08 10:00:00,37.69,38.13,37.63,38.09,27220.0,37.69,38.13,37.63,38.09,27220.0
2022-12-08 10:30:00,38.11,38.18,37.95,37.98,13967.0,38.11,38.18,37.95,37.98,13967.0
2022-12-08 11:00:00,38.01,38.03,37.81,37.97,11695.0,38.01,38.03,37.81,37.97,11695.0
2022-12-08 11:30:00,38.0,38.05,37.96,37.97,9454.0,38.0,38.05,37.96,37.97,9454.0
2022-12-08 12:00:00,37.92,37.97,37.87,37.87,8722.0,37.92,37.97,37.87,37.87,8722.0
2022-12-08 12:30:00,37.86,37.96,37.86,37.95,8619.0,37.86,37.96,37.86,37.95,8619.0
2022-12-08 13:00:00,37.96,37.97,37.85,37.91,8573.0,37.96,37.97,37.85,37.91,8573.0
2022-12-08 13:30:00,37.94,37.95,37.75,37.78,9590.0,37.94,37.95,37.75,37.78,9590.0
2022-12-08 14:00:00,37.77,37.79,37.59,37.67,12053.0,37.77,37.79,37.59,37.67,12053.0
2022-12-08 14:30:00,37.65,37.77,37.65,37.69,13294.0,37.65,37.77,37.65,37.69,13294.0
2022-12-08 15:00:00,37.69,37.89,37.66,37.88,13603.0,37.69,37.89,37.66,37.88,13603.0
2022-12-08 15:30:00,37.9,37.92,37.64,37.88,39228.0,37.9,37.92,37.64,37.88,39228.0
2022-12-09 09:30:00,37.78,37.86,37.44,37.69,25988.0,37.78,37.86,37.44,37.69,25988.0
2022-12-09 10:00:00,37.72,37.79,37.55,37.6,18657.0,37.72,37.79,37.55,37.6,18657.0
2022-12-09 10:30:00,37.59,37.86,37.54,37.86,19565.0,37.59,37.86,37.54,37.86,19565.0
2022-12-09 11:00:00,37.88,37.96,37.72,37.79,24151.0,37.88,37.96,37.72,37.79,24151.0
2022-12-09 11:30:00,37.78,37.92,37.73,37.91,12536.0,37.78,37.92,37.73,37.91,12536.0
2022-12-09 12:00:00,37.91,37.91,37.77,37.8,13532.0,37.91,37.91,37.77,37.8,13532.0
2022-12-09 12:30:00,37.82,37.92,37.76,37.77,15049.0,37.82,37.92,37.76,37.77,15049.0
2022-12-09 13:00:00,37.76,37.76,37.6,37.68,13354.0,37.76,37.76,37.6,37.68,13354.0
2022-12-09 13:30:00,37.67,37.82,37.65,37.69,16649.0,37.67,37.82,37.65,37.69,16649.0
2022-12-09 14:00:00,37.69,37.81,37.61,37.8,14179.0,37.69,37.81,37.61,37.8,14179.0
2022-12-09 14:30:00,37.77,37.81,37.68,37.77,14924.0,37.77,37.81,37.68,37.77,14924.0
2022-12-09 15:00:00,37.78,37.8,37.61,37.73,30704.0,37.78,37.8,37.61,37.73,30704.0
2022-12-09 15:30:00,37.73,37.76,37.4,37.4,64959.0,37.73,37.76,37.4,37.4,64959.0
2022-12-12 09:30:00,37.26,37.51,37.01,37.38,32075.0,37.26,37.51,37.01,37.38,32075.0
2022-12-12 10:00:00,37.38,37.67,37.38,37.52,20718.0,37.38,37.67,37.38,37.52,20718.0
2022-12-12 10:30:00,37.51,37.71,37.48,37.68,21874.0,37.51,37.71,37.48,37.68,21874.0
2022-12-12 11:00:00,37.68,37.93,37.62,37.63,21680.0,37.68,37.93,37.62,37.63,21680.0
2022-12-12 11:30:00,37.63,37.75,37.56,37.7,16369.0,37.63,37.75,37.56,37.7,16369.0
2022-12-12 12:00:00,37.7,37.79,37.67,37.74,12877.0,37.7,37.79,37.67,37.74,12877.0
2022-12-12 12:30:00,37.74,37.74,37.65,37.73,12218.0,37.74,37.74,37.65,37.73,12218.0
2022-12-12 13:00:00,37.77,37.83,37.68,37.7,12185.0,37.77,37.83,37.68,37.7,12185.0
2022-12-12 13:30:00,37.7,37.86,37.69,37.79,12404.0,37.7,37.86,37.69,37.79,12404.0
2022-12-12 14:00:00,37.79,37.85,37.74,37.84,11359.0,37.79,37.85,37.74,37.84,11359.0
2022-12-12 14:30:00,37.84,37.93,37.78,37.91,16738.0,37.84,37.93,37.78,37.91,16738.0
2022-12-12 15:00:00,37.94,38.07,37.94,38.0,27533.0,37.94,38.07,37.94,38.0,27533.0
2022-12-12 15:30:00,38.0,38.04,37.89,38.03,61765.0,38.0,38.04,37.89,38.03,61765.0
2022-12-13 09:30:00,39.0,39.25,38.46,39.18,69156.0,39.0,39.25,38.46,39.18,69156.0
2022-12-13 10:00:00,39.21,39.34,38.83,38.98,26214.0,39.21,39.34,38.83,38.98,26214.0
2022-12-13 10:30:00,38.97,39.17,38.95,39.13,17313.0,38.97,39.17,38.95,39.13,17313.0
2022-12-13 11:00:00,39.15,39.24,38.86,38.93,24657.0,39.15,39.24,38.86,38.93,24657.0
2022-12-13 11:30:00,38.93,39.02,38.66,38.75,15482.0,38.93,39.02,38.66,38.75,15482.0
2022-12-13 12:00:00,38.78,38.86,38.37,38.63,16936.0,38.78,38.86,38.37,38.63,16936.0
2022-12-13 12:30:00,38.63,38.69,38.44,38.57,12324.0,38.63,38.69,38.44,38.57,12324.0
2022-12-13 13:00:00,38.58,38.85,38.54,38.84,9675.0,38.58,38.85,38.54,38.84,9675.0
2022-12-13 13:30:00,38.87,38.92,38.49,38.59,12110.0,38.87,38.92,38.49,38.59,12110.0
2022-12-13 14:00:00,38.59,38.72,38.43,38.47,13467.0,38.59,38.72,38.43,38.47,13467.0
2022-12-13 14:30:00,38.45,38.69,38.27,38.37,20193.0,38.45,38.69,38.27,38.37,20193.0
2022-12-13 15:00:00,38.37,38.44,38.21,38.43,30516.0,38.37,38.44,38.21,38.43,30516.0
2022-12-13 15:30:00,38.43,38.48,38.14,38.27,120067.0,38.43,38.48,38.14,38.27,120067.0
2022-12-14 09:30:00,38.19,38.6,38.18,38.47,18622.0,38.19,38.6,38.18,38.47,18622.0
2022-12-14 10:00:00,38.47,38.62,38.42,38.56,14088.0,38.47,38.62,38.42,38.56,14088.0
2022-12-14 10:30:00,38.53,38.61,38.49,38.59,8075.0,38.53,38.61,38.49,38.59,8075.0
2022-12-14 11:00:00,38.61,38.67,38.48,38.59,11593.0,38.61,38.67,38.48,38.59,11593.0
2022-12-14 11:30:00,38.58,38.58,38.43,38.5,8365.0,38.58,38.58,38.43,38.5,8365.0
2022-12-14 12:00:00,38.49,38.55,38.33,38.37,10962.0,38.49,38.55,38.33,38.37,10962.0
2022-12-14 12:30:00,38.42,38.46,38.36,38.36,9551.0,38.42,38.46,38.36,38.36,9551.0
2022-12-14 13:00:00,38.41,38.48,38.35,38.39,5965.0,38.41,38.48,38.35,38.39,5965.0
2022-12-14 13:30:00,38.41,38.58,38.41,38.54,10216.0,38.41,38.58,38.41,38.54,10216.0
2022-12-14 14:00:00,38.5,38.5,37.8,38.13,29599.0,38.5,38.5,37.8,38.13,29599.0
2022-12-14 14:30:00,38.07,38.18,37.67,37.92,32096.0,38.07,38.18,37.67,37.92,32096.0
2022-12-14 15:00:00,37.95,38.49,37.79,37.79,24388.0,37.95,38.49,37.79,37.79,24388.0
2022-12-14 15:30:00,37.77,38.2,37.69,37.98,89808.0,37.77,38.2,37.69,37.98,89808.0
2022-12-15 09:30:00,37.62,37.77,36.96,37.01,57990.0,37.62,37.77,36.96,37.01,57990.0
2022-12-15 10:00:00,37.04,37.36,36.97,37.35,20436.0,37.04,37.36,36.97,37.35,20436.0
2022-12-15 10:30:00,37.32,37.4,37.19,37.29,17488.0,37.32,37.4,37.19,37.29,17488.0
2022-12-15 11:00:00,37.33,37.48,37.2,37.29,20836.0,37.33,37.48,37.2,37.29,20836.0
2022-12-15 11:30:00,37.32,37.4,37.23,37.37,12023.0,37.32,37.4,37.23,37.37,12023.0
2022-12-15 12:00:00,37.38,37.47,37.3,37.34,14017.0,37.38,37.47,37.3,37.34,14017.0
2022-12-15 12:30:00,37.35,37.4,37.24,37.26,13213.0,37.35,37.4,37.24,37.26,13213.0
2022-12-15 13:00:00,37.26,37.27,37.0,37.1,12708.0,37.26,37.27,37.0,37.1,12708.0
2022-12-15 13:30:00,37.08,37.13,37.0,37.13,15880.0,37.08,37.13,37.0,37.13,15880.0
2022-12-15 14:00:00,37.12,37.21,37.09,37.2,17567.0,37.12,37.21,37.09,37.2,17567.0
2022-12-15 14:30:00,37.2,37.36,37.2,37.34,14794.0,37.2,37.36,37.2,37.34,14794.0
2022-12-15 15:00:00,37.35,37.43,37.26,37.42,29261.0,37.35,37.43,37.26,37.42,29261.0
2022-12-15 15:30:00,37.41,37.41,37.17,37.29,89927.0,37.41,37.41,37.17,37.29,89927.0
2022-12-16 09:30:00,36.98,37.31,36.86,37.18,175327.0,36.98,37.31,36.86,37.18,175327.0
2022-12-16 10:00:00,37.15,37.17,36.98,37.01,19660.0,37.15,37.17,36.98,37.01,19660.0
2022-12-16 10:30:00,37.01,37.36,37.0,37.36,28017.0,37.01,37.36,37.0,37.36,28017.0
2022-12-16 11:00:00,37.37,37.39,37.14,37.27,17058.0,37.37,37.39,37.14,37.27,17058.0
2022-12-16 11:30:00,37.29,37.41,37.16,37.26,17229.0,37.29,37.41,37.16,37.26,17229.0
2022-12-16 12:00:00,37.33,37.44,37.29,37.38,10921.0,37.33,37.44,37.29,37.38,10921.0
2022-12-16 12:30:00,37.38,37.41,37.0,37.01,15079.0,37.38,37.41,37.0,37.01,15079.0
2022-12-16 13:00:00,37.01,37.11,36.96,37.01,19667.0,37.01,37.11,36.96,37.01,19667.0
2022-12-16 13:30:00,37.01,37.13,37.0,37.13,14539.0,37.01,37.13,37.0,37.13,14539.0
2022-12-16 14:00:00,37.12,37.25,37.03,37.03,15513.0,37.12,37.25,37.03,37.03,15513.0
2022-12-16 14:30:00,37.03,37.29,37.03,37.29,22135.0,37.03,37.29,37.03,37.29,22135.0
2022-12-16 15:00:00,37.27,37.34,37.16,37.25,25627.0,37.27,37.34,37.16,37.25,25627.0
2022-12-16 15:30:00,37.26,37.33,36.78,37.16,227086.0,37.26,37.33,36.78,37.16,227086.0
2022-12-19 09:30:00,37.01,37.1,36.84,37.07,44190.0,37.01,37.1,36.84,37.07,44190.0
2022-12-19 10:00:00,37.07,37.07,36.95,36.98,18853.0,37.07,37.07,36.95,36.98,18853.0
2022-12-19 10:30:00,36.98,37.02,36.81,36.86,33554.0,36.98,37.02,36.81,36.86,33554.0
2022-12-19 11:00:00,36.84,37.02,36.84,36.99,16717.0,36.84,37.02,36.84,36.99,16717.0
2022-12-19 11:30:00,36.99,37.0,36.72,36.73,25113.0,36.99,37.0,36.72,36.73,25113.0
2022-12-19 12:00:00,36.73,36.73,36.6,36.61,11492.0,36.73,36.73,36.6,36.61,11492.0
2022-12-19 12:30:00,36.61,36.63,36.42,36.48,18003.0,36.61,36.63,36.42,36.48,18003.0
2022-12-19 13:00:00,36.47,36.54,36.32,36.34,9082.0,36.47,36.54,36.32,36.34,9082.0
2022-12-19 13:30:00,36.33,36.46,36.31,36.36,13424.0,36.33,36.46,36.31,36.36,13424.0
2022-12-19 14:00:00,36.36,36.36,36.09,36.22,35145.0,36.36,36.36,36.09,36.22,35145.0
2022-12-19 14:30:00,36.23,36.3,36.17,36.22,17318.0,36.23,36.3,36.17,36.22,17318.0
2022-12-19 15:00:00,36.22,36.22,36.05,36.18,26095.0,36.22,36.22,36.05,36.18,26095.0
2022-12-19 15:30:00,36.18,36.34,36.14,36.28,79559.0,36.18,36.34,36.14,36.28,79559.0
2022-12-20 09:30:00,36.0,36.34,35.89,36.29,24529.0,36.0,36.34,35.89,36.29,24529.0
2022-12-20 10:00:00,36.28,36.53,36.2,36.48,22142.0,36.28,36.53,36.2,36.48,22142.0
2022-12-20 10:30:00,36.52,36.67,36.5,36.5,13523.0,36.52,36.67,36.5,36.5,13523.0
2022-12-20 11:00:00,36.49,36.57,36.37,36.55,19843.0,36.49,36.57,36.37,36.55,19843.0
2022-12-20 11:30:00,36.55,36.57,36.48,36.52,35643.0,36.55,36.57,36.48,36.52,35643.0
2022-12-20 12:00:00,36.54,36.75,36.54,36.67,12812.0,36.54,36.75,36.54,36.67,12812.0
2022-12-20 12:30:00,36.64,36.64,36.49,36.54,6600.0,36.64,36.64,36.49,36.54,6600.0
2022-12-20 13:00:00,36.55,36.6,36.52,36.59,8726.0,36.55,36.6,36.52,36.59,8726.0
2022-12-20 13:30:00,36.61,36.7,36.56,36.56,9521.0,36.61,36.7,36.56,36.56,9521.0
2022-12-20 14:00:00,36.56,36.61,36.51,36.54,8811.0,36.56,36.61,36.51,36.54,8811.0
2022-12-20 14:30:00,36.55,36.57,36.48,36.52,12093.0,36.55,36.57,36.48,36.52,12093.0
2022-12-20 15:00:00,36.51,36.6,36.46,36.6,12486.0,36.51,36.6,36.46,36.6,12486.0
2022-12-20 15:30:00,36.61,36.68,36.46,36.49,45243.0,36.61,36.68,36.46,36.49,45243.0
2022-12-21 09:30:00,36.71,36.92,36.55,36.81,26193.0,36.71,36.92,36.55,36.81,26193.0
2022-12-21 10:00:00,36.8,36.8,36.63,36.73,19263.0,36.8,36.8,36.63,36.73,19263.0
2022-12-21 10:30:00,36.73,36.97,36.7,36.88,16438.0,36.73,36.97,36.7,36.88,16438.0
2022-12-21 11:00:00,36.92,37.0,36.83,36.91,22827.0,36.92,37.0,36.83,36.91,22827.0
2022-12-21 11:30:00,36.92,37.05,36.85,36.86,16067.0,36.92,37.05,36.85,36.86,16067.0
2022-12-21 12:00:00,36.87,36.89,36.8,36.89,12606.0,36.87,36.89,36.8,36.89,12606.0
2022-12-21 12:30:00,36.89,37.02,36.89,37.02,12629.0,36.89,37.02,36.89,37.02,12629.0
2022-12-21 13:00:00,37.03,37.09,37.01,37.04,11759.0,37.03,37.09,37.01,37.04,11759.0
2022-12-21 13:30:00,37.0,37.09,36.96,37.06,24667.0,37.0,37.09,36.96,37.06,24667.0
2022-12-21 14:00:00,37.06,37.24,37.06,37.18,11404.0,37.06,37.24,37.06,37.18,11404.0
2022-12-21 14:30:00,37.22,37.25,37.03,37.03,15522.0,37.22,37.25,37.03,37.03,15522.0
2022-12-21 15:00:00,37.02,37.05,36.91,36.98,24183.0,37.02,37.05,36.91,36.98,24183.0
2022-12-21 15:30:00,36.98,37.06,36.87,36.98,83293.0,36.98,37.06,36.87,36.98,83293.0
2022-12-22 09:30:00,36.47,36.71,36.06,36.17,37030.0,36.47,36.71,36.06,36.17,37030.0
2022-12-22 10:00:00,36.17,36.18,35.61,35.69,24703.0,36.17,36.18,35.61,35.69,24703.0
2022-12-22 10:30:00,35.66,35.97,35.56,35.97,9236.0,35.66,35.97,35.56,35.97,9236.0
2022-12-22 11:00:00,36.02,36.13,35.95,35.98,13395.0,36.02,36.13,35.95,35.98,13395.0
2022-12-22 11:30:00,35.98,35.99,35.72,35.82,13313.0,35.98,35.99,35.72,35.82,13313.0
2022-12-22 12:00:00,35.86,35.9,35.78,35.79,13591.0,35.86,35.9,35.78,35.79,13591.0
2022-12-22 12:30:00,35.8,35.95,35.76,35.89,8641.0,35.8,35.95,35.76,35.89,8641.0
2022-12-22 13:00:00,35.89,35.89,35.75,35.81,13639.0,35.89,35.89,35.75,35.81,13639.0
2022-12-22 13:30:00,35.8,35.81,35.54,35.54,24008.0,35.8,35.81,35.54,35.54,24008.0
2022-12-22 14:00:00,35.55,35.67,35.42,35.59,41654.0,35.55,35.67,35.42,35.59,41654.0
2022-12-22 14:30:00,35.59,36.01,35.59,36.01,13701.0,35.59,36.01,35.59,36.01,13701.0
2022-12-22 15:00:00,36.02,36.2,35.97,36.18,19682.0,36.02,36.2,35.97,36.18,19682.0
2022-12-22 15:30:00,36.19,36.33,36.07,36.25,98633.0,36.19,36.33,36.07,36.25,98633.0
2022-12-23 09:30:00,36.19,36.24,35.58,35.64,21963.0,36.19,36.24,35.58,35.64,21963.0
2022-12-23 10:00:00,35.66,35.95,35.65,35.8,13216.0,35.66,35.95,35.65,35.8,13216.0
2022-12-23 10:30:00,35.8,35.91,35.66,35.79,17988.0,35.8,35.91,35.66,35.79,17988.0
2022-12-23 11:00:00,35.79,36.0,35.74,35.98,6106.0,35.79,36.0,35.74,35.98,6106.0
2022-12-23 11:30:00,35.98,36.08,35.91,36.02,4939.0,35.98,36.08,35.91,36.02,4939.0
2022-12-23 12:00:00,36.08,36.13,35.99,36.07,11613.0,36.08,36.13,35.99,36.07,11613.0
2022-12-23 12:30:00,36.08,36.1,35.93,35.94,6262.0,36.08,36.1,35.93,35.94,6262.0
2022-12-23 13:00:00,35.99,36.04,35.96,36.02,4854.0,35.99,36.04,35.96,36.02,4854.0
2022-12-23 13:30:00,36.02,36.09,35.97,36.09,10244.0,36.02,36.09,35.97,36.09,10244.0
2022-12-23 14:00:00,36.11,36.11,35.98,36.04,7413.0,36.11,36.11,35.98,36.04,7413.0
2022-12-23 14:30:00,36.03,36.17,36.03,36.13,12252.0,36.03,36.17,36.03,36.13,12252.0
2022-12-23 15:00:00,36.13,36.25,36.08,36.09,12434.0,36.13,36.25,36.08,36.09,12434.0
2022-12-23 15:30:00,36.09,36.13,35.99,35.99,48271.0,36.09,36.13,35.99,35.99,48271.0
2022-12-27 09:30:00,36.01,36.05,35.75,35.78,14481.0,36.01,36.05,35.75,35.78,14481.0
2022-12-27 10:00:00,35.79,36.06,35.76,36.02,9152.0,35.79,36.06,35.76,36.02,9152.0
2022-12-27 10:30:00,36.06,36.21,35.98,36.02,10473.0,36.06,36.21,35.98,36.02,10473.0
2022-12-27 11:00:00,36.03,36.14,36.0,36.0,14131.0,36.03,36.14,36.0,36.0,14131.0
2022-12-27 11:30:00,36.05,36.14,36.03,36.08,9166.0,36.05,36.14,36.03,36.08,9166.0
2022-12-27 12:00:00,36.08,36.14,35.99,36.0,7201.0,36.08,36.14,35.99,36.0,7201.0
2022-12-27 12:30:00,35.95,36.07,35.92,36.07,6871.0,35.95,36.07,35.92,36.07,6871.0
2022-12-27 13:00:00,36.09,36.15,36.02,36.07,24836.0,36.09,36.15,36.02,36.07,24836.0
2022-12-27 13:30:00,36.06,36.12,35.97,36.02,12708.0,36.06,36.12,35.97,36.02,12708.0
2022-12-27 14:00:00,36.01,36.06,35.89,35.94,9332.0,36.01,36.06,35.89,35.94,9332.0
2022-12-27 14:30:00,35.95,36.05,35.92,36.02,10726.0,35.95,36.05,35.92,36.02,10726.0
2022-12-27 15:00:00,36.02,36.14,35.97,36.0,23357.0,36.02,36.14,35.97,36.0,23357.0
2022-12-27 15:30:00,36.02,36.1,35.91,35.98,65462.0,36.02,36.1,35.91,35.98,65462.0
2022-12-28 09:30:00,35.83,36.22,35.79,36.01,10148.0,35.83,36.22,35.79,36.01,10148.0
2022-12-28 10:00:00,36.05,36.12,35.79,35.81,11021.0,36.05,36.12,35.79,35.81,11021.0
2022-12-28 10:30:00,35.83,35.88,35.61,35.62,7710.0,35.83,35.88,35.61,35.62,7710.0
2022-12-28 11:00:00,35.6,35.64,35.5,35.61,13012.0,35.6,35.64,35.5,35.61,13012.0
2022-12-28 11:30:00,35.63,35.65,35.5,35.52,9531.0,35.63,35.65,35.5,35.52,9531.0
2022-12-28 12:00:00,35.51,35.56,35.44,35.51,4430.0,35.51,35.56,35.44,35.51,4430.0
2022-12-28 12:30:00,35.51,35.72,35.49,35.7,5275.0,35.51,35.72,35.49,35.7,5275.0
2022-12-28 13:00:00,35.68,35.74,35.59,35.62,5772.0,35.68,35.74,35.59,35.62,5772.0
2022-12-28 13:30:00,35.62,35.64,35.57,35.6,9643.0,35.62,35.64,35.57,35.6,9643.0
2022-12-28 14:00:00,35.61,35.61,35.46,35.51,7572.0,35.61,35.61,35.46,35.51,7572.0
2022-12-28 14:30:00,35.51,35.6,35.46,35.52,6702.0,35.51,35.6,35.46,35.52,6702.0
2022-12-28 15:00:00,35.52,35.55,35.31,35.4,10948.0,35.52,35.55,35.31,35.4,10948.0
2022-12-28 15:30:00,35.4,35.55,35.35,35.35,43522.0,35.4,35.55,35.35,35.35,43522.0
2022-12-29 09:30:00,35.66,35.95,35.56,35.83,15786.0,35.66,35.95,35.56,35.83,15786.0
2022-12-29 10:00:00,35.84,35.95,35.8,35.82,5312.0,35.84,35.95,35.8,35.82,5312.0
2022-12-29 10:30:00,35.86,35.96,35.83,35.95,8878.0,35.86,35.96,35.83,35.95,8878.0
2022-12-29 11:00:00,35.95,36.0,35.91,36.0,7052.0,35.95,36.0,35.91,36.0,7052.0
2022-12-29 11:30:00,36.01,36.22,36.01,36.22,8681.0,36.01,36.22,36.01,36.22,8681.0
2022-12-29 12:00:00,36.22,36.25,36.08,36.16,6802.0,36.22,36.25,36.08,36.16,6802.0
2022-12-29 12:30:00,36.17,36.29,36.15,36.28,7052.0,36.17,36.29,36.15,36.28,7052.0
2022-12-29 13:00:00,36.28,36.33,36.24,36.29,4997.0,36.28,36.33,36.24,36.29,4997.0
2022-12-29 13:30:00,36.28,36.35,36.23,36.29,10912.0,36.28,36.35,36.23,36.29,10912.0
2022-12-29 14:00:00,36.29,36.31,36.19,36.2,5983.0,36.29,36.31,36.19,36.2,5983.0
2022-12-29 14:30:00,36.19,36.19,36.12,36.12,4801.0,36.19,36.19,36.12,36.12,4801.0
2022-12-29 15:00:00,36.13,36.17,36.06,36.07,10658.0,36.13,36.17,36.06,36.07,10658.0
2022-12-29 15:30:00,36.04,36.25,36.04,36.18,52750.0,36.04,36.25,36.04,36.18,52750.0
2022-12-30 09:30:00,35.81,35.99,35.39,35.5,22042.0,35.81,35.99,35.39,35.5,22042.0
2022-12-30 10:00:00,35.48,35.65,35.44,35.61,10091.0,35.48,35.65,35.44,35.61,10091.0
2022-12-30 10:30:00,35.59,35.78,35.55,35.69,10490.0,35.59,35.78,35.55,35.69,10490.0
2022-12-30 11:00:00,35.68,35.76,35.57,35.63,8948.0,35.68,35.76,35.57,35.63,8948.0
2022-12-30 11:30:00,35.63,35.71,35.59,35.71,7498.0,35.63,35.71,35.59,35.71,7498.0
2022-12-30 12:00:00,35.71,35.75,35.67,35.68,6887.0,35.71,35.75,35.67,35.68,6887.0
2022-12-30 12:30:00,35.67,35.73,35.66,35.73,5851.0,35.67,35.73,35.66,35.73,5851.0
2022-12-30 13:00:00,35.76,35.76,35.55,35.61,7692.0,35.76,35.76,35.55,35.61,7692.0
2022-12-30 13:30:00,35.63,35.72,35.62,35.69,6960.0,35.63,35.72,35.62,35.69,6960.0
2022-12-30 14:00:00,35.68,35.68,35.56,35.64,8695.0,35.68,35.68,35.56,35.64,8695.0
2022-12-30 14:30:00,35.65,35.66,35.55,35.59,7812.0,35.65,35.66,35.55,35.59,7812.0
2022-12-30 15:00:00,35.6,35.69,35.59,35.61,24484.0,35.6,35.69,35.59,35.61,24484.0
2022-12-30 15:30:00,35.61,35.99,35.6,35.8,81271.0,35.61,35.99,35.6,35.8,81271.0
2023-01-03 09:30:00,36.18,36.33,35.5,35.52,37907.0,36.18,36.33,35.5,35.52,37907.0
2023-01-03 10:00:00,35.54,35.79,35.53,35.63,56241.0,35.54,35.79,35.53,35.63,56241.0
2023-01-03 10:30:00,35.65,35.67,35.32,35.45,45121.0,35.65,35.67,35.32,35.45,45121.0
2023-01-03 11:00:00,35.45,35.47,35.12,35.17,31376.0,35.45,35.47,35.12,35.17,31376.0
2023-01-03 11:30:00,35.15,35.15,34.83,34.84,13995.0,35.15,35.15,34.83,34.84,13995.0
2023-01-03 12:00:00,34.84,35.1,34.81,35.08,13921.0,34.84,35.1,34.81,35.08,13921.0
2023-01-03 12:30:00,35.08,35.25,35.04,35.23,20905.0,35.08,35.25,35.04,35.23,20905.0
2023-01-03 13:00:00,35.23,35.25,35.04,35.25,16337.0,35.23,35.25,35.04,35.25,16337.0
2023-01-03 13:30:00,35.23,35.23,35.04,35.15,14511.0,35.23,35.23,35.04,35.15,14511.0
2023-01-03 14:00:00,35.15,35.18,34.94,34.94,13873.0,35.15,35.18,34.94,34.94,13873.0
2023-01-03 14:30:00,34.94,35.02,34.77,34.97,18687.0,34.94,35.02,34.77,34.97,18687.0
2023-01-03 15:00:00,34.97,35.13,34.94,34.96,20378.0,34.97,35.13,34.94,34.96,20378.0
2023-01-03 15:30:00,34.97,35.18,34.95,35.01,71087.0,34.97,35.18,34.95,35.01,71087.0
2023-01-04 09:30:00,35.34,35.89,35.29,35.73,31915.0,35.34,35.89,35.29,35.73,31915.0
2023-01-04 10:00:00,35.77,35.77,35.28,35.33,19301.0,35.77,35.77,35.28,35.33,19301.0
2023-01-04 10:30:00,35.35,35.54,35.17,35.54,15023.0,35.35,35.54,35.17,35.54,15023.0
2023-01-04 11:00:00,35.56,35.72,35.5,35.67,17720.0,35.56,35.72,35.5,35.67,17720.0
2023-01-04 11:30:00,35.67,35.86,35.67,35.84,17716.0,35.67,35.86,35.67,35.84,17716.0
2023-01-04 12:00:00,35.82,36.06,35.82,35.99,19436.0,35.82,36.06,35.82,35.99,19436.0
2023-01-04 12:30:00,35.98,36.05,35.78,35.79,12127.0,35.98,36.05,35.78,35.79,12127.0
2023-01-04 13:00:00,35.77,35.84,35.73,35.78,11267.0,35.77,35.84,35.73,35.78,11267.0
2023-01-04 13:30:00,35.77,35.83,35.67,35.75,16341.0,35.77,35.83,35.67,35.75,16341.0
2023-01-04 14:00:00,35.75,35.85,35.49,35.51,29355.0,35.75,35.85,35.49,35.51,29355.0
2023-01-04 14:30:00,35.54,35.7,35.54,35.7,14273.0,35.54,35.7,35.54,35.7,14273.0
2023-01-04 15:00:00,35.7,35.79,35.53,35.6,22264.0,35.7,35.79,35.53,35.6,22264.0
2023-01-04 15:30:00,35.6,35.82,35.43,35.81,77074.0,35.6,35.82,35.43,35.81,77074.0
2023-01-05 09:30:00,35.81,35.81,35.42,35.5,24251.0,35.81,35.81,35.42,35.5,24251.0
2023-01-05 10:00:00,35.51,35.83,35.5,35.82,14478.0,35.51,35.83,35.5,35.82,14478.0
2023-01-05 10:30:00,35.83,35.89,35.68,35.72,14381.0,35.83,35.89,35.68,35.72,14381.0
2023-01-05 11:00:00,35.75,35.78,35.64,35.68,8627.0,35.75,35.78,35.64,35.68,8627.0
2023-01-05 11:30:00,35.71,35.76,35.66,35.66,11453.0,35.71,35.76,35.66,35.66,11453.0
2023-01-05 12:00:00,35.68,35.72,35.56,35.69,9656.0,35.68,35.72,35.56,35.69,9656.0
2023-01-05 12:30:00,35.69,35.72,35.58,35.58,10862.0,35.69,35.72,35.58,35.58,10862.0
2023-01-05 13:00:00,35.54,35.89,35.54,35.79,16662.0,35.54,35.89,35.54,35.79,16662.0
2023-01-05 13:30:00,35.79,35.86,35.67,35.7,9829.0,35.79,35.86,35.67,35.7,9829.0
2023-01-05 14:00:00,35.72,35.79,35.57,35.57,11546.0,35.72,35.79,35.57,35.57,11546.0
2023-01-05 14:30:00,35.55,35.69,35.54,35.61,12104.0,35.55,35.69,35.54,35.61,12104.0
2023-01-05 15:00:00,35.59,35.65,35.5,35.53,17748.0,35.59,35.65,35.5,35.53,17748.0
2023-01-05 15:30:00,35.51,35.64,35.41,35.59,93915.0,35.51,35.64,35.41,35.59,93915.0
2023-01-06 09:30:00,35.9,36.1,35.23,36.01,56575.0,35.9,36.1,35.23,36.01,56575.0
2023-01-06 10:00:00,36.06,36.32,36.06,36.14,22107.0,36.06,36.32,36.06,36.14,22107.0
2023-01-06 10:30:00,36.16,36.52,36.16,36.46,33439.0,36.16,36.52,36.16,36.46,33439.0
2023-01-06 11:00:00,36.48,36.53,36.39,36.47,17585.0,36.48,36.53,36.39,36.47,17585.0
2023-01-06 11:30:00,36.49,36.72,36.47,36.68,10743.0,36.49,36.72,36.47,36.68,10743.0
2023-01-06 12:00:00,36.68,36.71,36.57,36.59,9033.0,36.68,36.71,36.57,36.59,9033.0
2023-01-06 12:30:00,36.6,36.62,36.54,36.58,6802.0,36.6,36.62,36.54,36.58,6802.0
2023-01-06 13:00:00,36.58,36.77,36.58,36.75,10430.0,36.58,36.77,36.58,36.75,10430.0
2023-01-06 13:30:00,36.75,36.76,36.64,36.7,13064.0,36.75,36.76,36.64,36.7,13064.0
2023-01-06 14:00:00,36.73,36.86,36.68,36.8,23300.0,36.73,36.86,36.68,36.8,23300.0
2023-01-06 14:30:00,36.78,36.87,36.71,36.83,28502.0,36.78,36.87,36.71,36.83,28502.0
2023-01-06 15:00:00,36.83,37.0,36.82,36.98,18644.0,36.83,37.0,36.82,36.98,18644.0
2023-01-06 15:30:00,36.98,37.04,36.71,36.79,127699.0,36.98,37.04,36.71,36.79,127699.0
2023-01-09 09:30:00,37.5,37.84,37.28,37.55,32285.0,37.5,37.84,37.28,37.55,32285.0
2023-01-09 10:00:00,37.54,37.56,37.31,37.38,22333.0,37.54,37.56,37.31,37.38,22333.0
2023-01-09 10:30:00,37.37,37.81,37.37,37.75,34129.0,37.37,37.81,37.37,37.75,34129.0
2023-01-09 11:00:00,37.8,37.93,37.76,37.77,27953.0,37.8,37.93,37.76,37.77,27953.0
2023-01-09 11:30:00,37.76,37.81,37.66,37.79,12371.0,37.76,37.81,37.66,37.79,12371.0
2023-01-09 12:00:00,37.81,37.94,37.79,37.84,22428.0,37.81,37.94,37.79,37.84,22428.0
2023-01-09 12:30:00,37.83,37.88,37.73,37.84,12247.0,37.83,37.88,37.73,37.84,12247.0
2023-01-09 13:00:00,37.83,37.88,37.78,37.8,13692.0,37.83,37.88,37.78,37.8,13692.0
2023-01-09 13:30:00,37.79,37.79,37.41,37.53,28616.0,37.79,37.79,37.41,37.53,28616.0
2023-01-09 14:00:00,37.53,37.57,37.42,37.51,20132.0,37.53,37.57,37.42,37.51,20132.0
2023-01-09 14:30:00,37.52,37.59,37.39,37.42,38116.0,37.52,37.59,37.39,37.42,38116.0
2023-01-09 15:00:00,37.42,37.61,37.39,37.47,52734.0,37.42,37.61,37.39,37.47,52734.0
2023-01-09 15:30:00,37.47,37.56,37.37,37.48,113783.0,37.47,37.56,37.37,37.48,113783.0
2023-01-10 09:30:00,37.48,37.93,37.28,37.91,33556.0,37.48,37.93,37.28,37.91,33556.0
2023-01-10 10:00:00,37.88,37.88,37.66,37.67,18130.0,37.88,37.88,37.66,37.67,18130.0
2023-01-10 10:30:00,37.61,37.61,37.23,37.43,13036.0,37.61,37.61,37.23,37.43,13036.0
2023-01-10 11:00:00,37.45,37.6,37.39,37.39,14542.0,37.45,37.6,37.39,37.39,14542.0
2023-01-10 11:30:00,37.4,37.49,37.34,37.47,9584.0,37.4,37.49,37.34,37.47,9584.0
2023-01-10 12:00:00,37.45,37.56,37.39,37.5,12050.0,37.45,37.56,37.39,37.5,12050.0
2023-01-10 12:30:00,37.52,37.73,37.51,37.71,12852.0,37.52,37.73,37.51,37.71,12852.0
2023-01-10 13:00:00,37.72,37.8,37.66,37.7,13359.0,37.72,37.8,37.66,37.7,13359.0
2023-01-10 13:30:00,37.68,37.9,37.67,37.9,18229.0,37.68,37.9,37.67,37.9,18229.0
2023-01-10 14:00:00,37.91,38.0,37.89,37.98,20936.0,37.91,38.0,37.89,37.98,20936.0
2023-01-10 14:30:00,37.98,38.09,37.96,38.03,26841.0,37.98,38.09,37.96,38.03,26841.0
2023-01-10 15:00:00,38.03,38.1,37.89,38.03,28390.0,38.03,38.1,37.89,38.03,28390.0
2023-01-10 15:30:00,38.02,38.06,37.92,37.99,85329.0,38.02,38.06,37.92,37.99,85329.0
2023-01-11 09:30:00,38.03,38.21,37.77,37.99,22270.0,38.03,38.21,37.77,37.99,22270.0
2023-01-11 10:00:00,37.99,38.13,37.94,38.11,28046.0,37.99,38.13,37.94,38.11,28046.0
2023-01-11 10:30:00,38.09,38.09,37.74,37.75,22732.0,38.09,38.09,37.74,37.75,22732.0
2023-01-11 11:00:00,37.77,37.85,37.74,37.79,11532.0,37.77,37.85,37.74,37.79,11532.0
2023-01-11 11:30:00,37.77,37.86,37.67,37.84,8739.0,37.77,37.86,37.67,37.84,8739.0
2023-01-11 12:00:00,37.82,37.98,37.8,37.91,11112.0,37.82,37.98,37.8,37.91,11112.0
2023-01-11 12:30:00,37.93,37.93,37.7,37.71,7601.0,37.93,37.93,37.7,37.71,7601.0
2023-01-11 13:00:00,37.71,37.94,37.71,37.86,12800.0,37.71,37.94,37.71,37.86,12800.0
2023-01-11 13:30:00,37.82,37.83,37.77,37.81,6864.0,37.82,37.83,37.77,37.81,6864.0
2023-01-11 14:00:00,37.82,37.82,37.71,37.72,8542.0,37.82,37.82,37.71,37.72,8542.0
2023-01-11 14:30:00,37.7,37.88,37.69,37.81,15149.0,37.7,37.88,37.69,37.81,15149.0
2023-01-11 15:00:00,37.81,37.93,37.79,37.84,20984.0,37.81,37.93,37.79,37.84,20984.0
2023-01-11 15:30:00,37.84,38.08,37.77,38.08,68601.0,37.84,38.08,37.77,38.08,68601.0
2023-01-12 09:30:00,38.14,38.36,37.88,38.06,23041.0,38.14,38.36,37.88,38.06,23041.0
2023-01-12 10:00:00,38.09,38.56,38.09,38.51,21428.0,38.09,38.56,38.09,38.51,21428.0
2023-01-12 10:30:00,38.49,38.73,38.46,38.64,12975.0,38.49,38.73,38.46,38.64,12975.0
2023-01-12 11:00:00,38.6,38.75,38.5,38.66,15800.0,38.6,38.75,38.5,38.66,15800.0
2023-01-12 11:30:00,38.69,39.16,38.68,39.1,80359.0,38.69,39.16,38.68,39.1,80359.0
2023-01-12 12:00:00,39.07,39.3,38.92,39.29,32777.0,39.07,39.3,38.92,39.29,32777.0
2023-01-12 12:30:00,39.3,39.52,39.24,39.5,31745.0,39.3,39.52,39.24,39.5,31745.0
2023-01-12 13:00:00,39.49,39.59,39.21,39.26,30748.0,39.49,39.59,39.21,39.26,30748.0
2023-01-12 13:30:00,39.25,39.41,39.17,39.4,35213.0,39.25,39.41,39.17,39.4,35213.0
2023-01-12 14:00:00,39.4,39.47,39.11,39.13,20190.0,39.4,39.47,39.11,39.13,20190.0
2023-01-12 14:30:00,39.12,39.3,39.12,39.2,22267.0,39.12,39.3,39.12,39.2,22267.0
2023-01-12 15:00:00,39.2,39.2,38.99,38.99,26670.0,39.2,39.2,38.99,38.99,26670.0
2023-01-12 15:30:00,38.98,39.04,38.81,39.02,96276.0,38.98,39.04,38.81,39.02,96276.0
2023-01-13 09:30:00,38.75,38.87,38.51,38.51,28392.0,38.75,38.87,38.51,38.51,28392.0
2023-01-13 10:00:00,38.5,38.57,38.33,38.45,23967.0,38.5,38.57,38.33,38.45,23967.0
2023-01-13 10:30:00,38.47,38.77,38.34,38.71,33345.0,38.47,38.77,38.34,38.71,33345.0
2023-01-13 11:00:00,38.7,38.86,38.65,38.82,64608.0,38.7,38.86,38.65,38.82,64608.0
2023-01-13 11:30:00,38.85,38.95,38.77,38.88,14019.0,38.85,38.95,38.77,38.88,14019.0
2023-01-13 12:00:00,38.88,39.06,38.85,39.03,10371.0,38.88,39.06,38.85,39.03,10371.0
2023-01-13 12:30:00,39.0,39.12,38.93,38.94,37653.0,39.0,39.12,38.93,38.94,37653.0
2023-01-13 13:00:00,38.91,39.13,38.85,39.1,11289.0,38.91,39.13,38.85,39.1,11289.0
2023-01-13 13:30:00,39.12,39.26,39.09,39.18,22589.0,39.12,39.26,39.09,39.18,22589.0
2023-01-13 14:00:00,39.18,39.21,39.13,39.18,12455.0,39.18,39.21,39.13,39.18,12455.0
2023-01-13 14:30:00,39.18,39.3,39.13,39.19,27847.0,39.18,39.3,39.13,39.19,27847.0
2023-01-13 15:00:00,39.21,39.27,39.16,39.21,36771.0,39.21,39.27,39.16,39.21,36771.0
2023-01-13 15:30:00,39.22,39.37,39.21,39.32,115332.0,39.22,39.37,39.21,39.32,115332.0
2023-01-17 09:30:00,39.11,39.55,39.11,39.37,49826.0,39.11,39.55,39.11,39.37,49826.0
2023-01-17 10:00:00,39.37,39.86,39.36,39.75,69198.0,39.37,39.86,39.36,39.75,69198.0
2023-01-17 10:30:00,39.75,39.75,39.46,39.55,44907.0,39.75,39.75,39.46,39.55,44907.0
2023-01-17 11:00:00,39.58,39.62,39.48,39.59,15351.0,39.58,39.62,39.48,39.59,15351.0
2023-01-17 11:30:00,39.62,39.7,39.52,39.58,8250.0,39.62,39.7,39.52,39.58,8250.0
2023-01-17 12:00:00,39.57,39.71,39.56,39.59,25275.0,39.57,39.71,39.56,39.59,25275.0
2023-01-17 12:30:00,39.64,39.67,39.49,39.52,12749.0,39.64,39.67,39.49,39.52,12749.0
2023-01-17 13:00:00,39.52,39.61,39.48,39.55,13747.0,39.52,39.61,39.48,39.55,13747.0
2023-01-17 13:30:00,39.54,39.65,39.53,39.55,12917.0,39.54,39.65,39.53,39.55,12917.0
2023-01-17 14:00:00,39.55,39.61,39.47,39.54,19697.0,39.55,39.61,39.47,39.54,19697.0
2023-01-17 14:30:00,39.54,39.59,39.49,39.51,24774.0,39.54,39.59,39.49,39.51,24774.0
2023-01-17 15:00:00,39.52,39.55,39.44,39.49,24326.0,39.52,39.55,39.44,39.49,24326.0
2023-01-17 15:30:00,39.49,39.52,39.4,39.43,91450.0,39.49,39.52,39.4,39.43,91450.0
2023-01-18 09:30:00,40.0,41.28,39.95,41.1,199388.0,40.0,41.28,39.95,41.1,199388.0
2023-01-18 10:00:00,41.14,41.9,41.1,41.49,89233.0,41.14,41.9,41.1,41.49,89233.0
2023-01-18 10:30:00,41.49,41.61,41.43,41.49,72555.0,41.49,41.61,41.43,41.49,72555.0
2023-01-18 11:00:00,41.48,41.52,41.2,41.5,52628.0,41.48,41.52,41.2,41.5,52628.0
2023-01-18 11:30:00,41.49,41.68,41.18,41.62,156074.0,41.49,41.68,41.18,41.62,156074.0
2023-01-18 12:00:00,41.66,41.69,41.18,41.26,26560.0,41.66,41.69,41.18,41.26,26560.0
2023-01-18 12:30:00,41.27,41.29,41.13,41.2,31915.0,41.27,41.29,41.13,41.2,31915.0
2023-01-18 13:00:00,41.21,41.5,41.09,41.5,48705.0,41.21,41.5,41.09,41.5,48705.0
2023-01-18 13:30:00,41.49,41.61,41.31,41.43,91000.0,41.49,41.61,41.31,41.43,91000.0
2023-01-18 14:00:00,41.44,41.46,41.25,41.3,59849.0,41.44,41.46,41.25,41.3,59849.0
2023-01-18 14:30:00,41.3,41.6,41.25,41.43,82557.0,41.3,41.6,41.25,41.43,82557.0
2023-01-18 15:00:00,41.47,41.71,41.38,41.59,79498.0,41.47,41.71,41.38,41.59,79498.0
2023-01-18 15:30:00,41.59,41.77,41.47,41.77,258683.0,41.59,41.77,41.47,41.77,258683.0
2023-01-19 09:30:00,41.43,41.93,41.43,41.83,64001.0,41.43,41.93,41.43,41.83,64001.0
2023-01-19 10:00:00,41.83,41.89,41.36,41.55,105274.0,41.83,41.89,41.36,41.55,105274.0
2023-01-19 10:30:00,41.55,41.6,41.18,41.39,65280.0,41.55,41.6,41.18,41.39,65280.0
2023-01-19 11:00:00,41.41,41.43,40.76,40.93,102219.0,41.41,41.43,40.76,40.93,102219.0
2023-01-19 11:30:00,40.91,41.0,40.65,40.77,82495.0,40.91,41.0,40.65,40.77,82495.0
2023-01-19 12:00:00,40.78,41.01,40.77,40.9,54499.0,40.78,41.01,40.77,40.9,54499.0
2023-01-19 12:30:00,40.9,40.91,40.71,40.76,29560.0,40.9,40.91,40.71,40.76,29560.0
2023-01-19 13:00:00,40.77,40.81,40.46,40.5,66979.0,40.77,40.81,40.46,40.5,66979.0
2023-01-19 13:30:00,40.51,40.73,40.51,40.62,35478.0,40.51,40.73,40.51,40.62,35478.0
2023-01-19 14:00:00,40.63,40.76,40.56,40.71,30925.0,40.63,40.76,40.56,40.71,30925.0
2023-01-19 14:30:00,40.7,40.95,40.66,40.86,56964.0,40.7,40.95,40.66,40.86,56964.0
2023-01-19 15:00:00,40.86,40.96,40.78,40.9,72580.0,40.86,40.96,40.78,40.9,72580.0
2023-01-19 15:30:00,40.9,40.96,40.8,40.88,209635.0,40.9,40.96,40.8,40.88,209635.0
2023-01-20 09:30:00,41.52,41.56,41.01,41.52,108615.0,41.52,41.56,41.01,41.52,108615.0
2023-01-20 10:00:00,41.51,41.71,41.43,41.53,53709.0,41.51,41.71,41.43,41.53,53709.0
2023-01-20 10:30:00,41.54,41.58,41.43,41.48,57924.0,41.54,41.58,41.43,41.48,57924.0
2023-01-20 11:00:00,41.49,41.56,41.39,41.51,35220.0,41.49,41.56,41.39,41.51,35220.0
2023-01-20 11:30:00,41.51,41.83,41.47,41.77,20089.0,41.51,41.83,41.47,41.77,20089.0
2023-01-20 12:00:00,41.78,41.79,41.54,41.75,23818.0,41.78,41.79,41.54,41.75,23818.0
2023-01-20 12:30:00,41.76,41.78,41.6,41.61,22107.0,41.76,41.78,41.6,41.61,22107.0
2023-01-20 13:00:00,41.62,41.69,41.41,41.46,30283.0,41.62,41.69,41.41,41.46,30283.0
2023-01-20 13:30:00,41.46,41.87,41.45,41.86,59389.0,41.46,41.87,41.45,41.86,59389.0
2023-01-20 14:00:00,41.88,42.11,41.76,41.86,89568.0,41.88,42.11,41.76,41.86,89568.0
2023-01-20 14:30:00,41.86,41.91,41.63,41.8,24283.0,41.86,41.91,41.63,41.8,24283.0
2023-01-20 15:00:00,41.82,42.04,41.78,42.03,28993.0,41.82,42.04,41.78,42.03,28993.0
2023-01-20 15:30:00,42.0,42.06,41.93,42.02,125102.0,42.0,42.06,41.93,42.02,125102.0
2023-01-23 09:30:00,42.13,42.43,41.92,42.27,82471.0,42.13,42.43,41.92,42.27,82471.0
2023-01-23 10:00:00,42.26,42.35,42.02,42.14,35997.0,42.26,42.35,42.02,42.14,35997.0
2023-01-23 10:30:00,42.11,42.24,41.98,42.13,44570.0,42.11,42.24,41.98,42.13,44570.0
2023-01-23 11:00:00,42.18,42.54,42.17,42.47,109598.0,42.18,42.54,42.17,42.47,109598.0
2023-01-23 11:30:00,42.48,42.66,42.46,42.66,77164.0,42.48,42.66,42.46,42.66,77164.0
2023-01-23 12:00:00,42.67,42.75,42.52,42.75,34535.0,42.67,42.75,42.52,42.75,34535.0
2023-01-23 12:30:00,42.75,42.83,42.65,42.8,28708.0,42.75,42.83,42.65,42.8,28708.0
2023-01-23 13:00:00,42.8,42.88,42.71,42.72,65509.0,42.8,42.88,42.71,42.72,65509.0
2023-01-23 13:30:00,42.73,42.85,42.63,42.78,57033.0,42.73,42.85,42.63,42.78,57033.0
2023-01-23 14:00:00,42.76,42.82,42.62,42.67,41990.0,42.76,42.82,42.62,42.67,41990.0
2023-01-23 14:30:00,42.67,42.71,42.45,42.56,64843.0,42.67,42.71,42.45,42.56,64843.0
2023-01-23 15:00:00,42.56,42.61,42.5,42.61,72437.0,42.56,42.61,42.5,42.61,72437.0
2023-01-23 15:30:00,42.62,42.85,42.58,42.84,94877.0,42.62,42.85,42.58,42.84,94877.0
2023-01-24 09:30:00,42.6,43.12,42.45,42.67,34585.0,42.6,43.12,42.45,42.67,34585.0
2023-01-24 10:00:00,42.59,43.23,42.47,43.22,50361.0,42.59,43.23,42.47,43.22,50361.0
2023-01-24 10:30:00,43.22,43.37,42.92,42.96,52535.0,43.22,43.37,42.92,42.96,52535.0
2023-01-24 11:00:00,42.97,43.0,42.86,42.97,22847.0,42.97,43.0,42.86,42.97,22847.0
2023-01-24 11:30:00,42.98,43.03,42.88,42.97,11221.0,42.98,43.03,42.88,42.97,11221.0
2023-01-24 12:00:00,42.97,43.0,42.85,42.92,22925.0,42.97,43.0,42.85,42.92,22925.0
2023-01-24 12:30:00,42.91,43.01,42.81,43.01,28490.0,42.91,43.01,42.81,43.01,28490.0
2023-01-24 13:00:00,42.99,43.11,42.88,43.11,20208.0,42.99,43.11,42.88,43.11,20208.0
2023-01-24 13:30:00,43.13,43.32,43.11,43.32,34636.0,43.13,43.32,43.11,43.32,34636.0
2023-01-24 14:00:00,43.32,43.33,43.21,43.24,58804.0,43.32,43.33,43.21,43.24,58804.0
2023-01-24 14:30:00,43.25,43.33,43.13,43.16,47795.0,43.25,43.33,43.13,43.16,47795.0
2023-01-24 15:00:00,43.16,43.29,43.04,43.04,38644.0,43.16,43.29,43.04,43.04,38644.0
2023-01-24 15:30:00,43.03,43.08,42.77,42.8,128137.0,43.03,43.08,42.77,42.8,128137.0
2023-01-25 09:30:00,42.31,42.65,41.57,41.73,55275.0,42.31,42.65,41.57,41.73,55275.0
2023-01-25 10:00:00,41.77,42.03,41.64,42.01,45043.0,41.77,42.03,41.64,42.01,45043.0
2023-01-25 10:30:00,42.07,42.13,41.86,42.04,33162.0,42.07,42.13,41.86,42.04,33162.0
2023-01-25 11:00:00,42.05,42.28,42.0,42.23,18718.0,42.05,42.28,42.0,42.23,18718.0
2023-01-25 11:30:00,42.21,42.42,42.2,42.29,17222.0,42.21,42.42,42.2,42.29,17222.0
2023-01-25 12:00:00,42.27,42.51,42.25,42.41,13075.0,42.27,42.51,42.25,42.41,13075.0
2023-01-25 12:30:00,42.38,42.49,42.35,42.35,13262.0,42.38,42.49,42.35,42.35,13262.0
2023-01-25 13:00:00,42.36,42.6,42.34,42.6,8780.0,42.36,42.6,42.34,42.6,8780.0
2023-01-25 13:30:00,42.61,42.68,42.54,42.63,17057.0,42.61,42.68,42.54,42.63,17057.0
2023-01-25 14:00:00,42.63,42.79,42.6,42.65,20938.0,42.63,42.79,42.6,42.65,20938.0
2023-01-25 14:30:00,42.68,42.86,42.67,42.84,21955.0,42.68,42.86,42.67,42.84,21955.0
2023-01-25 15:00:00,42.83,43.01,42.82,42.95,40837.0,42.83,43.01,42.82,42.95,40837.0
2023-01-25 15:30:00,42.95,43.18,42.9,43.17,140002.0,42.95,43.18,42.9,43.17,140002.0
2023-01-26 09:30:00,43.44,43.71,42.99,43.08,30667.0,43.44,43.71,42.99,43.08,30667.0
2023-01-26 10:00:00,43.1,43.47,43.1,43.34,25539.0,43.1,43.47,43.1,43.34,25539.0
2023-01-26 10:30:00,43.34,43.56,43.19,43.2,25192.0,43.34,43.56,43.19,43.2,25192.0
2023-01-26 11:00:00,43.16,43.33,43.09,43.23,20773.0,43.16,43.33,43.09,43.23,20773.0
2023-01-26 11:30:00,43.24,43.35,43.17,43.35,12049.0,43.24,43.35,43.17,43.35,12049.0
2023-01-26 12:00:00,43.36,43.62,43.36,43.62,14574.0,43.36,43.62,43.36,43.62,14574.0
2023-01-26 12:30:00,43.66,43.72,43.49,43.63,26423.0,43.66,43.72,43.49,43.63,26423.0
2023-01-26 13:00:00,43.64,43.84,43.6,43.79,19262.0,43.64,43.84,43.6,43.79,19262.0
2023-01-26 13:30:00,43.83,44.01,43.8,43.92,43886.0,43.83,44.01,43.8,43.92,43886.0
2023-01-26 14:00:00,43.9,44.02,43.58,43.64,36322.0,43.9,44.02,43.58,43.64,36322.0
2023-01-26 14:30:00,43.63,43.63,43.38,43.38,92037.0,43.63,43.63,43.38,43.38,92037.0
2023-01-26 15:00:00,43.39,43.55,43.34,43.48,33992.0,43.39,43.55,43.34,43.48,33992.0
2023-01-26 15:30:00,43.48,43.49,43.19,43.19,168268.0,43.48,43.49,43.19,43.19,168268.0
2023-01-27 09:30:00,42.97,43.08,42.36,42.8,86010.0,42.97,43.08,42.36,42.8,86010.0
2023-01-27 10:00:00,42.8,43.16,42.76,42.97,47002.0,42.8,43.16,42.76,42.97,47002.0
2023-01-27 10:30:00,42.94,42.96,42.37,42.52,28022.0,42.94,42.96,42.37,42.52,28022.0
2023-01-27 11:00:00,42.48,42.59,42.41,42.44,32468.0,42.48,42.59,42.41,42.44,32468.0
2023-01-27 11:30:00,42.46,42.49,42.35,42.39,19565.0,42.46,42.49,42.35,42.39,19565.0
2023-01-27 12:00:00,42.37,42.55,42.29,42.46,25446.0,42.37,42.55,42.29,42.46,25446.0
2023-01-27 12:30:00,42.46,42.72,42.43,42.72,27143.0,42.46,42.72,42.43,42.72,27143.0
2023-01-27 13:00:00,42.7,42.7,42.55,42.6,14184.0,42.7,42.7,42.55,42.6,14184.0
2023-01-27 13:30:00,42.59,42.73,42.59,42.7,16460.0,42.59,42.73,42.59,42.7,16460.0
2023-01-27 14:00:00,42.68,42.73,42.57,42.61,30113.0,42.68,42.73,42.57,42.61,30113.0
2023-01-27 14:30:00,42.6,42.72,42.6,42.62,15956.0,42.6,42.72,42.6,42.62,15956.0
2023-01-27 15:00:00,42.63,42.7,42.45,42.58,34984.0,42.63,42.7,42.45,42.58,34984.0
2023-01-27 15:30:00,42.6,42.63,42.26,42.29,86286.0,42.6,42.63,42.26,42.29,86286.0
2023-01-30 09:30:00,41.83,41.92,41.61,41.63,43696.0,41.83,41.92,41.61,41.63,43696.0
2023-01-30 10:00:00,41.57,41.82,41.52,41.59,43510.0,41.57,41.82,41.52,41.59,43510.0
2023-01-30 10:30:00,41.59,41.64,41.36,41.54,39775.0,41.59,41.64,41.36,41.54,39775.0
2023-01-30 11:00:00,41.53,41.71,41.53,41.65,43751.0,41.53,41.71,41.53,41.65,43751.0
2023-01-30 11:30:00,41.65,41.72,41.43,41.5,41301.0,41.65,41.72,41.43,41.5,41301.0
2023-01-30 12:00:00,41.52,41.67,41.39,41.57,28954.0,41.52,41.67,41.39,41.57,28954.0
2023-01-30 12:30:00,41.58,41.58,41.46,41.51,11351.0,41.58,41.58,41.46,41.51,11351.0
2023-01-30 13:00:00,41.51,41.62,41.42,41.55,20130.0,41.51,41.62,41.42,41.55,20130.0
2023-01-30 13:30:00,41.54,41.54,41.4,41.46,18906.0,41.54,41.54,41.4,41.46,18906.0
2023-01-30 14:00:00,41.47,41.55,41.39,41.4,26180.0,41.47,41.55,41.39,41.4,26180.0
2023-01-30 14:30:00,41.4,41.47,41.34,41.43,14302.0,41.4,41.47,41.34,41.43,14302.0
2023-01-30 15:00:00,41.43,41.46,40.84,40.86,81305.0,41.43,41.46,40.84,40.86,81305.0
2023-01-30 15:30:00,40.86,41.29,40.86,41.18,133017.0,40.86,41.29,40.86,41.18,133017.0
2023-01-31 09:30:00,41.03,41.04,40.01,40.05,126208.0,41.03,41.04,40.01,40.05,126208.0
2023-01-31 10:00:00,40.02,40.3,39.93,40.26,72998.0,40.02,40.3,39.93,40.26,72998.0
2023-01-31 10:30:00,40.29,40.43,40.09,40.34,88566.0,40.29,40.43,40.09,40.34,88566.0
2023-01-31 11:00:00,40.37,40.42,40.25,40.29,66246.0,40.37,40.42,40.25,40.29,66246.0
2023-01-31 11:30:00,40.28,40.4,40.19,40.32,55395.0,40.28,40.4,40.19,40.32,55395.0
2023-01-31 12:00:00,40.32,40.5,40.21,40.37,51064.0,40.32,40.5,40.21,40.37,51064.0
2023-01-31 12:30:00,40.37,40.46,40.23,40.24,67722.0,40.37,40.46,40.23,40.24,67722.0
2023-01-31 13:00:00,40.24,40.48,40.2,40.46,38139.0,40.24,40.48,40.2,40.46,38139.0
2023-01-31 13:30:00,40.46,40.53,40.35,40.37,61364.0,40.46,40.53,40.35,40.37,61364.0
2023-01-31 14:00:00,40.37,40.47,40.24,40.24,37822.0,40.37,40.47,40.24,40.24,37822.0
2023-01-31 14:30:00,40.25,40.37,40.21,40.21,35998.0,40.25,40.37,40.21,40.21,35998.0
2023-01-31 15:00:00,40.2,40.3,40.09,40.21,70344.0,40.2,40.3,40.09,40.21,70344.0
2023-01-31 15:30:00,40.22,40.54,40.12,40.47,216064.0,40.22,40.54,40.12,40.47,216064.0
2023-02-01 09:30:00,40.68,41.53,40.66,41.48,69293.0,40.68,41.53,40.66,41.48,69293.0
2023-02-01 10:00:00,41.46,41.69,41.16,41.6,39688.0,41.46,41.69,41.16,41.6,39688.0
2023-02-01 10:30:00,41.58,41.77,41.51,41.69,52845.0,41.58,41.77,41.51,41.69,52845.0
2023-02-01 11:00:00,41.67,42.17,41.62,42.14,55060.0,41.67,42.17,41.62,42.14,55060.0
2023-02-01 11:30:00,42.16,42.3,41.96,42.05,76325.0,42.16,42.3,41.96,42.05,76325.0
2023-02-01 12:00:00,42.04,42.17,42.01,42.15,27839.0,42.04,42.17,42.01,42.15,27839.0
2023-02-01 12:30:00,42.16,42.25,42.11,42.15,28162.0,42.16,42.25,42.11,42.15,28162.0
2023-02-01 13:00:00,42.15,42.25,41.96,42.03,53797.0,42.15,42.25,41.96,42.03,53797.0
2023-02-01 13:30:00,42.09,42.33,42.01,42.29,26710.0,42.09,42.33,42.01,42.29,26710.0
2023-02-01 14:00:00,42.27,42.42,42.14,42.18,54026.0,42.27,42.42,42.14,42.18,54026.0
2023-02-01 14:30:00,42.19,43.17,42.14,43.08,92818.0,42.19,43.17,42.14,43.08,92818.0
2023-02-01 15:00:00,43.08,43.66,43.08,43.66,99530.0,43.08,43.66,43.08,43.66,99530.0
2023-02-01 15:30:00,43.68,43.75,43.22,43.44,209616.0,43.68,43.75,43.22,43.44,209616.0
2023-02-02 09:30:00,43.24,43.91,43.15,43.63,122249.0,43.24,43.91,43.15,43.63,122249.0
2023-02-02 10:00:00,43.63,43.94,43.49,43.92,40106.0,43.63,43.94,43.49,43.92,40106.0
2023-02-02 10:30:00,43.97,44.19,43.81,43.96,78945.0,43.97,44.19,43.81,43.96,78945.0
2023-02-02 11:00:00,43.94,44.13,43.53,43.62,90353.0,43.94,44.13,43.53,43.62,90353.0
2023-02-02 11:30:00,43.63,43.75,43.45,43.66,29841.0,43.63,43.75,43.45,43.66,29841.0
2023-02-02 12:00:00,43.65,43.96,43.61,43.92,21616.0,43.65,43.96,43.61,43.92,21616.0
2023-02-02 12:30:00,43.92,43.97,43.81,43.89,25627.0,43.92,43.97,43.81,43.89,25627.0
2023-02-02 13:00:00,43.9,44.16,43.9,44.13,42282.0,43.9,44.16,43.9,44.13,42282.0
2023-02-02 13:30:00,44.13,44.3,44.12,44.27,27363.0,44.13,44.3,44.12,44.27,27363.0
2023-02-02 14:00:00,44.26,44.26,43.74,43.76,37798.0,44.26,44.26,43.74,43.76,37798.0
2023-02-02 14:30:00,43.76,43.77,43.6,43.66,37570.0,43.76,43.77,43.6,43.66,37570.0
2023-02-02 15:00:00,43.68,43.92,43.6,43.9,91172.0,43.68,43.92,43.6,43.9,91172.0
2023-02-02 15:30:00,43.92,44.39,43.83,44.34,173130.0,43.92,44.39,43.83,44.34,173130.0
2023-02-03 09:30:00,44.06,44.74,43.92,44.52,78161.0,44.06,44.74,43.92,44.52,78161.0
2023-02-03 10:00:00,44.48,45.09,44.39,45.03,76209.0,44.48,45.09,44.39,45.03,76209.0
2023-02-03 10:30:00,45.02,45.1,44.75,44.96,141914.0,45.02,45.1,44.75,44.96,141914.0
2023-02-03 11:00:00,44.93,44.96,44.63,44.65,40875.0,44.93,44.96,44.63,44.65,40875.0
2023-02-03 11:30:00,44.62,44.64,44.25,44.25,37773.0,44.62,44.64,44.25,44.25,37773.0
2023-02-03 12:00:00,44.25,44.4,44.15,44.29,75240.0,44.25,44.4,44.15,44.29,75240.0
2023-02-03 12:30:00,44.29,44.51,44.24,44.26,113623.0,44.29,44.51,44.24,44.26,113623.0
2023-02-03 13:00:00,44.26,44.31,43.97,43.98,78228.0,44.26,44.31,43.97,43.98,78228.0
2023-02-03 13:30:00,43.97,44.34,43.73,43.93,193571.0,43.97,44.34,43.73,43.93,193571.0
2023-02-03 14:00:00,43.92,44.24,43.86,44.16,31809.0,43.92,44.24,43.86,44.16,31809.0
2023-02-03 14:30:00,44.19,44.39,44.09,44.11,25342.0,44.19,44.39,44.09,44.11,25342.0
2023-02-03 15:00:00,44.1,44.11,43.91,43.91,67095.0,44.1,44.11,43.91,43.91,67095.0
2023-02-03 15:30:00,43.89,44.01,43.54,43.62,307831.0,43.89,44.01,43.54,43.62,307831.0
2023-02-06 09:30:00,43.12,43.74,42.9,43.62,88869.0,43.12,43.74,42.9,43.62,88869.0
2023-02-06 10:00:00,43.59,43.8,43.31,43.57,80805.0,43.59,43.8,43.31,43.57,80805.0
2023-02-06 10:30:00,43.57,44.03,43.35,43.94,58265.0,43.57,44.03,43.35,43.94,58265.0
2023-02-06 11:00:00,43.95,44.1,43.85,43.86,53234.0,43.95,44.1,43.85,43.86,53234.0
2023-02-06 11:30:00,43.86,43.95,43.56,43.57,45381.0,43.86,43.95,43.56,43.57,45381.0
2023-02-06 12:00:00,43.58,43.58,43.4,43.5,42140.0,43.58,43.58,43.4,43.5,42140.0
2023-02-06 12:30:00,43.5,43.64,43.44,43.49,31690.0,43.5,43.64,43.44,43.49,31690.0
2023-02-06 13:00:00,43.48,43.49,43.28,43.3,30689.0,43.48,43.49,43.28,43.3,30689.0
2023-02-06 13:30:00,43.29,43.3,43.15,43.21,38135.0,43.29,43.3,43.15,43.21,38135.0
2023-02-06 14:00:00,43.21,43.42,43.2,43.28,34690.0,43.21,43.42,43.2,43.28,34690.0
2023-02-06 14:30:00,43.28,43.3,43.14,43.16,41999.0,43.28,43.3,43.14,43.16,41999.0
2023-02-06 15:00:00,43.17,43.23,42.72,42.85,147665.0,43.17,43.23,42.72,42.85,147665.0
2023-02-06 15:30:00,42.82,43.2,42.78,43.08,297425.0,42.82,43.2,42.78,43.08,297425.0
2023-02-07 09:30:00,40.8,41.54,40.36,40.95,366573.0,40.8,41.54,40.36,40.95,366573.0
2023-02-07 10:00:00,40.95,40.96,39.89,39.97,166708.0,40.95,40.96,39.89,39.97,166708.0
2023-02-07 10:30:00,39.96,40.29,39.6,39.84,149060.0,39.96,40.29,39.6,39.84,149060.0
2023-02-07 11:00:00,39.83,40.94,39.78,40.88,91743.0,39.83,40.94,39.78,40.88,91743.0
2023-02-07 11:30:00,40.89,40.89,40.38,40.5,53742.0,40.89,40.89,40.38,40.5,53742.0
2023-02-07 12:00:00,40.52,40.87,40.41,40.64,43164.0,40.52,40.87,40.41,40.64,43164.0
2023-02-07 12:30:00,40.62,41.39,40.59,41.3,77818.0,40.62,41.39,40.59,41.3,77818.0
2023-02-07 13:00:00,41.32,41.68,41.14,41.33,78837.0,41.32,41.68,41.14,41.33,78837.0
2023-02-07 13:30:00,41.3,41.42,40.82,41.07,39732.0,41.3,41.42,40.82,41.07,39732.0
2023-02-07 14:00:00,41.1,41.85,41.1,41.8,41566.0,41.1,41.85,41.1,41.8,41566.0
2023-02-07 14:30:00,41.8,41.98,41.7,41.97,46763.0,41.8,41.98,41.7,41.97,46763.0
2023-02-07 15:00:00,41.98,42.26,41.78,42.22,63464.0,41.98,42.26,41.78,42.22,63464.0
2023-02-07 15:30:00,42.22,42.62,42.1,42.48,290538.0,42.22,42.62,42.1,42.48,290538.0
2023-02-08 09:30:00,42.48,43.65,42.4,42.89,71616.0,42.48,43.65,42.4,42.89,71616.0
2023-02-08 10:00:00,42.85,44.24,42.83,43.94,96006.0,42.85,44.24,42.83,43.94,96006.0
2023-02-08 10:30:00,43.9,43.93,43.48,43.8,54876.0,43.9,43.93,43.48,43.8,54876.0
2023-02-08 11:00:00,43.8,44.09,43.61,43.74,46608.0,43.8,44.09,43.61,43.74,46608.0
2023-02-08 11:30:00,43.73,44.01,43.72,44.0,47756.0,43.73,44.01,43.72,44.0,47756.0
2023-02-08 12:00:00,44.0,44.18,43.97,44.08,43161.0,44.0,44.18,43.97,44.08,43161.0
2023-02-08 12:30:00,44.08,44.31,44.08,44.24,56624.0,44.08,44.31,44.08,44.24,56624.0
2023-02-08 13:00:00,44.2,44.57,44.13,44.57,78147.0,44.2,44.57,44.13,44.57,78147.0
2023-02-08 13:30:00,44.57,44.57,44.2,44.23,61382.0,44.57,44.57,44.2,44.23,61382.0
2023-02-08 14:00:00,44.23,44.28,43.93,44.16,70499.0,44.23,44.28,43.93,44.16,70499.0
2023-02-08 14:30:00,44.17,44.21,43.99,44.16,48937.0,44.17,44.21,43.99,44.16,48937.0
2023-02-08 15:00:00,44.16,44.17,43.92,44.01,91960.0,44.16,44.17,43.92,44.01,91960.0
2023-02-08 15:30:00,44.02,44.13,43.63,43.72,215192.0,44.02,44.13,43.63,43.72,215192.0
2023-02-09 09:30:00,44.4,44.97,44.27,44.86,45968.0,44.4,44.97,44.27,44.86,45968.0
2023-02-09 10:00:00,44.79,45.7,44.78,45.38,129438.0,44.79,45.7,44.78,45.38,129438.0
2023-02-09 10:30:00,45.39,45.73,45.39,45.66,145441.0,45.39,45.73,45.39,45.66,145441.0
2023-02-09 11:00:00,45.65,46.02,45.6,45.96,104567.0,45.65,46.02,45.6,45.96,104567.0
2023-02-09 11:30:00,45.95,45.98,45.57,45.57,55604.0,45.95,45.98,45.57,45.57,55604.0
2023-02-09 12:00:00,45.57,45.76,45.43,45.58,28155.0,45.57,45.76,45.43,45.58,28155.0
2023-02-09 12:30:00,45.57,45.62,45.4,45.43,54177.0,45.57,45.62,45.4,45.43,54177.0
2023-02-09 13:00:00,45.41,45.5,45.32,45.43,29452.0,45.41,45.5,45.32,45.43,29452.0
2023-02-09 13:30:00,45.42,45.68,45.41,45.58,34923.0,45.42,45.68,45.41,45.58,34923.0
2023-02-09 14:00:00,45.57,45.84,45.56,45.73,53748.0,45.57,45.84,45.56,45.73,53748.0
2023-02-09 14:30:00,45.73,45.74,45.4,45.54,98849.0,45.73,45.74,45.4,45.54,98849.0
2023-02-09 15:00:00,45.55,45.57,45.41,45.57,74633.0,45.55,45.57,45.41,45.57,74633.0
2023-02-09 15:30:00,45.56,45.99,45.46,45.81,296008.0,45.56,45.99,45.46,45.81,296008.0
2023-02-10 09:30:00,44.95,45.63,44.7,44.99,139941.0,44.95,45.63,44.7,44.99,139941.0
2023-02-10 10:00:00,44.99,45.55,44.89,45.48,40879.0,44.99,45.55,44.89,45.48,40879.0
2023-02-10 10:30:00,45.44,45.58,45.12,45.17,68179.0,45.44,45.58,45.12,45.17,68179.0
2023-02-10 11:00:00,45.18,45.38,45.0,45.23,41935.0,45.18,45.38,45.0,45.23,41935.0
2023-02-10 11:30:00,45.23,45.3,45.09,45.24,42481.0,45.23,45.3,45.09,45.24,42481.0
2023-02-10 12:00:00,45.21,45.27,45.07,45.1,27350.0,45.21,45.27,45.07,45.1,27350.0
2023-02-10 12:30:00,45.1,45.27,44.99,45.2,31227.0,45.1,45.27,44.99,45.2,31227.0
2023-02-10 13:00:00,45.22,45.29,45.05,45.22,28776.0,45.22,45.29,45.05,45.22,28776.0
2023-02-10 13:30:00,45.19,45.19,44.99,45.02,30734.0,45.19,45.19,44.99,45.02,30734.0
2023-02-10 14:00:00,45.02,45.09,45.0,45.05,34092.0,45.02,45.09,45.0,45.05,34092.0
2023-02-10 14:30:00,45.05,45.25,45.05,45.21,39088.0,45.05,45.25,45.05,45.21,39088.0
2023-02-10 15:00:00,45.21,45.42,45.21,45.32,65570.0,45.21,45.42,45.21,45.32,65570.0
2023-02-10 15:30:00,45.32,45.47,45.2,45.29,209200.0,45.32,45.47,45.2,45.29,209200.0
2023-02-13 09:30:00,45.57,45.7,45.25,45.57,25771.0,45.57,45.7,45.25,45.57,25771.0
2023-02-13 10:00:00,45.58,45.58,45.07,45.2,16674.0,45.58,45.58,45.07,45.2,16674.0
2023-02-13 10:30:00,45.25,45.57,45.12,45.54,12689.0,45.25,45.57,45.12,45.54,12689.0
2023-02-13 11:00:00,45.53,45.55,45.34,45.47,23488.0,45.53,45.55,45.34,45.47,23488.0
2023-02-13 11:30:00,45.47,45.55,45.33,45.34,18050.0,45.47,45.55,45.33,45.34,18050.0
2023-02-13 12:00:00,45.29,45.35,45.17,45.17,20698.0,45.29,45.35,45.17,45.17,20698.0
2023-02-13 12:30:00,45.14,45.14,44.87,45.0,19630.0,45.14,45.14,44.87,45.0,19630.0
2023-02-13 13:00:00,45.0,45.34,44.99,45.32,17514.0,45.0,45.34,44.99,45.32,17514.0
2023-02-13 13:30:00,45.33,45.33,45.11,45.24,31029.0,45.33,45.33,45.11,45.24,31029.0
2023-02-13 14:00:00,45.24,45.62,45.24,45.5,34888.0,45.24,45.62,45.24,45.5,34888.0
2023-02-13 14:30:00,45.5,45.58,45.32,45.58,51801.0,45.5,45.58,45.32,45.58,51801.0
2023-02-13 15:00:00,45.57,45.65,45.5,45.59,44059.0,45.57,45.65,45.5,45.59,44059.0
2023-02-13 15:30:00,45.6,45.69,45.37,45.53,130727.0,45.6,45.69,45.37,45.53,130727.0
2023-02-14 09:30:00,45.12,46.16,44.81,46.06,62760.0,45.12,46.16,44.81,46.06,62760.0
2023-02-14 10:00:00,46.04,46.12,45.64,45.73,54945.0,46.04,46.12,45.64,45.73,54945.0
2023-02-14 10:30:00,45.7,45.8,45.19,45.3,49174.0,45.7,45.8,45.19,45.3,49174.0
2023-02-14 11:00:00,45.29,45.54,45.04,45.07,46770.0,45.29,45.54,45.04,45.07,46770.0
2023-02-14 11:30:00,45.07,45.13,44.94,45.02,26518.0,45.07,45.13,44.94,45.02,26518.0
2023-02-14 12:00:00,45.08,45.26,45.07,45.25,27648.0,45.08,45.26,45.07,45.25,27648.0
2023-02-14 12:30:00,45.23,45.28,45.19,45.25,53354.0,45.23,45.28,45.19,45.25,53354.0
2023-02-14 13:00:00,45.26,45.6,45.26,45.55,49353.0,45.26,45.6,45.26,45.55,49353.0
2023-02-14 13:30:00,45.56,45.76,45.3,45.35,32786.0,45.56,45.76,45.3,45.35,32786.0
2023-02-14 14:00:00,45.35,45.6,45.19,45.53,63640.0,45.35,45.6,45.19,45.53,63640.0
2023-02-14 14:30:00,45.55,45.81,45.54,45.71,27421.0,45.55,45.81,45.54,45.71,27421.0
2023-02-14 15:00:00,45.71,45.82,45.6,45.61,38839.0,45.71,45.82,45.6,45.61,38839.0
2023-02-14 15:30:00,45.61,45.63,45.41,45.51,256680.0,45.61,45.63,45.41,45.51,256680.0
2023-02-15 09:30:00,45.12,45.74,44.63,45.51,49250.0,45.12,45.74,44.63,45.51,49250.0
2023-02-15 10:00:00,45.5,45.52,45.17,45.35,75139.0,45.5,45.52,45.17,45.35,75139.0
2023-02-15 10:30:00,45.33,45.37,45.19,45.22,42081.0,45.33,45.37,45.19,45.22,42081.0
2023-02-15 11:00:00,45.23,45.42,45.17,45.24,54076.0,45.23,45.42,45.17,45.24,54076.0
2023-02-15 11:30:00,45.24,45.38,45.11,45.28,25343.0,45.24,45.38,45.11,45.28,25343.0
2023-02-15 12:00:00,45.27,45.37,45.25,45.26,20862.0,45.27,45.37,45.25,45.26,20862.0
2023-02-15 12:30:00,45.26,45.41,45.25,45.33,30417.0,45.26,45.41,45.25,45.33,30417.0
2023-02-15 13:00:00,45.34,45.44,45.24,45.4,21658.0,45.34,45.44,45.24,45.4,21658.0
2023-02-15 13:30:00,45.39,45.58,45.33,45.56,47901.0,45.39,45.58,45.33,45.56,47901.0
2023-02-15 14:00:00,45.57,45.63,45.45,45.63,29437.0,45.57,45.63,45.45,45.63,29437.0
2023-02-15 14:30:00,45.64,45.75,45.63,45.64,13902.0,45.64,45.75,45.63,45.64,13902.0
2023-02-15 15:00:00,45.64,45.74,45.55,45.55,22509.0,45.64,45.74,45.55,45.55,22509.0
2023-02-15 15:30:00,45.56,45.59,45.41,45.57,96949.0,45.56,45.59,45.41,45.57,96949.0
2023-02-16 09:30:00,45.03,45.46,44.8,45.26,31742.0,45.03,45.46,44.8,45.26,31742.0
2023-02-16 10:00:00,45.27,45.51,45.17,45.48,14210.0,45.27,45.51,45.17,45.48,14210.0
2023-02-16 10:30:00,45.48,45.5,45.06,45.26,13964.0,45.48,45.5,45.06,45.26,13964.0
2023-02-16 11:00:00,45.27,45.41,45.13,45.25,7511.0,45.27,45.41,45.13,45.25,7511.0
2023-02-16 11:30:00,45.25,45.32,45.15,45.23,6085.0,45.25,45.32,45.15,45.23,6085.0
2023-02-16 12:00:00,45.23,45.29,45.13,45.29,5522.0,45.23,45.29,45.13,45.29,5522.0
2023-02-16 12:30:00,45.29,45.43,45.28,45.35,7768.0,45.29,45.43,45.28,45.35,7768.0
2023-02-16 13:00:00,45.33,45.37,45.25,45.26,6991.0,45.33,45.37,45.25,45.26,6991.0
2023-02-16 13:30:00,45.24,45.3,45.15,45.26,11188.0,45.24,45.3,45.15,45.26,11188.0
2023-02-16 14:00:00,45.27,45.32,45.16,45.3,18422.0,45.27,45.32,45.16,45.3,18422.0
2023-02-16 14:30:00,45.33,45.4,45.25,45.3,11114.0,45.33,45.4,45.25,45.3,11114.0
2023-02-16 15:00:00,45.32,45.32,45.01,45.04,29048.0,45.32,45.32,45.01,45.04,29048.0
2023-02-16 15:30:00,45.02,45.26,44.93,45.01,74119.0,45.02,45.26,44.93,45.01,74119.0
2023-02-17 09:30:00,45.06,45.1,44.82,44.99,60617.0,45.06,45.1,44.82,44.99,60617.0
2023-02-17 10:00:00,45.07,45.26,45.06,45.17,21695.0,45.07,45.26,45.06,45.17,21695.0
2023-02-17 10:30:00,45.13,45.24,44.82,44.82,14000.0,45.13,45.24,44.82,44.82,14000.0
2023-02-17 11:00:00,44.81,44.96,44.64,44.65,13564.0,44.81,44.96,44.64,44.65,13564.0
2023-02-17 11:30:00,44.64,44.68,44.26,44.34,20948.0,44.64,44.68,44.26,44.34,20948.0
2023-02-17 12:00:00,44.36,44.53,44.36,44.39,10109.0,44.36,44.53,44.36,44.39,10109.0
2023-02-17 12:30:00,44.37,44.4,44.12,44.19,13404.0,44.37,44.4,44.12,44.19,13404.0
2023-02-17 13:00:00,44.16,44.33,43.99,44.15,17837.0,44.16,44.33,43.99,44.15,17837.0
2023-02-17 13:30:00,44.17,44.19,44.07,44.11,11273.0,44.17,44.19,44.07,44.11,11273.0
2023-02-17 14:00:00,44.13,44.33,44.12,44.32,9086.0,44.13,44.33,44.12,44.32,9086.0
2023-02-17 14:30:00,44.32,44.48,44.32,44.45,13702.0,44.32,44.48,44.32,44.45,13702.0
2023-02-17 15:00:00,44.46,44.49,44.3,44.35,14125.0,44.46,44.49,44.3,44.35,14125.0
2023-02-17 15:30:00,44.34,44.42,44.19,44.22,74850.0,44.34,44.42,44.19,44.22,74850.0
2023-02-21 09:30:00,43.98,44.2,43.58,43.83,40978.0,43.98,44.2,43.58,43.83,40978.0
2023-02-21 10:00:00,43.8,44.03,43.78,43.92,29431.0,43.8,44.03,43.78,43.92,29431.0
2023-02-21 10:30:00,43.91,44.09,43.85,44.08,14809.0,43.91,44.09,43.85,44.08,14809.0
2023-02-21 11:00:00,44.08,44.19,43.87,43.9,13852.0,44.08,44.19,43.87,43.9,13852.0
2023-02-21 11:30:00,43.85,43.87,43.58,43.59,14460.0,43.85,43.87,43.58,43.59,14460.0
2023-02-21 12:00:00,43.55,43.69,43.38,43.58,16377.0,43.55,43.69,43.38,43.58,16377.0
2023-02-21 12:30:00,43.59,43.68,43.59,43.67,5517.0,43.59,43.68,43.59,43.67,5517.0
2023-02-21 13:00:00,43.67,43.69,43.44,43.45,14092.0,43.67,43.69,43.44,43.45,14092.0
2023-02-21 13:30:00,43.46,43.57,43.29,43.47,33065.0,43.46,43.57,43.29,43.47,33065.0
2023-02-21 14:00:00,43.45,43.46,43.34,43.37,9534.0,43.45,43.46,43.34,43.37,9534.0
2023-02-21 14:30:00,43.37,43.47,43.37,43.39,12454.0,43.37,43.47,43.37,43.39,12454.0
2023-02-21 15:00:00,43.4,43.42,43.24,43.35,29858.0,43.4,43.42,43.24,43.35,29858.0
2023-02-21 15:30:00,43.37,43.48,43.18,43.2,92415.0,43.37,43.48,43.18,43.2,92415.0
2023-02-22 09:30:00,43.2,43.54,43.04,43.29,25111.0,43.2,43.54,43.04,43.29,25111.0
2023-02-22 10:00:00,43.27,43.28,42.97,42.97,40907.0,43.27,43.28,42.97,42.97,40907.0
2023-02-22 10:30:00,42.95,43.14,42.75,43.14,13069.0,42.95,43.14,42.75,43.14,13069.0
2023-02-22 11:00:00,43.13,43.25,43.13,43.22,9505.0,43.13,43.25,43.13,43.22,9505.0
2023-02-22 11:30:00,43.23,43.28,43.1,43.14,11765.0,43.23,43.28,43.1,43.14,11765.0
2023-02-22 12:00:00,43.15,43.28,43.15,43.26,7607.0,43.15,43.28,43.15,43.26,7607.0
2023-02-22 12:30:00,43.26,43.32,43.22,43.31,9903.0,43.26,43.32,43.22,43.31,9903.0
2023-02-22 13:00:00,43.28,43.38,43.25,43.38,9432.0,43.28,43.38,43.25,43.38,9432.0
2023-02-22 13:30:00,43.36,43.41,43.3,43.38,10948.0,43.36,43.41,43.3,43.38,10948.0
2023-02-22 14:00:00,43.37,43.5,43.22,43.35,24428.0,43.37,43.5,43.22,43.35,24428.0
2023-02-22 14:30:00,43.32,43.39,43.08,43.11,28276.0,43.32,43.39,43.08,43.11,28276.0
2023-02-22 15:00:00,43.11,43.2,42.98,43.04,67244.0,43.11,43.2,42.98,43.04,67244.0
2023-02-22 15:30:00,43.03,43.39,42.97,43.09,150957.0,43.03,43.39,42.97,43.09,150957.0
2023-02-23 09:30:00,44.3,44.39,43.56,44.17,33466.0,44.3,44.39,43.56,44.17,33466.0
2023-02-23 10:00:00,44.14,44.18,43.83,44.09,17476.0,44.14,44.18,43.83,44.09,17476.0
2023-02-23 10:30:00,44.08,44.11,43.5,43.53,20228.0,44.08,44.11,43.5,43.53,20228.0
2023-02-23 11:00:00,43.52,43.6,43.3,43.34,16036.0,43.52,43.6,43.3,43.34,16036.0
2023-02-23 11:30:00,43.33,43.38,43.17,43.3,12022.0,43.33,43.38,43.17,43.3,12022.0
2023-02-23 12:00:00,43.3,43.39,43.25,43.38,9093.0,43.3,43.39,43.25,43.38,9093.0
2023-02-23 12:30:00,43.38,43.45,43.25,43.36,21023.0,43.38,43.45,43.25,43.36,21023.0
2023-02-23 13:00:00,43.36,43.5,43.36,43.46,11146.0,43.36,43.5,43.36,43.46,11146.0
2023-02-23 13:30:00,43.46,43.57,43.37,43.52,10141.0,43.46,43.57,43.37,43.52,10141.0
2023-02-23 14:00:00,43.53,43.65,43.31,43.64,52153.0,43.53,43.65,43.31,43.64,52153.0
2023-02-23 14:30:00,43.64,43.8,43.63,43.71,15799.0,43.64,43.8,43.63,43.71,15799.0
2023-02-23 15:00:00,43.71,43.87,43.71,43.8,38941.0,43.71,43.87,43.71,43.8,38941.0
2023-02-23 15:30:00,43.78,43.86,43.6,43.65,63037.0,43.78,43.86,43.6,43.65,63037.0
2023-02-24 09:30:00,43.1,43.46,42.8,43.39,27217.0,43.1,43.46,42.8,43.39,27217.0
2023-02-24 10:00:00,43.41,43.51,43.25,43.28,10354.0,43.41,43.51,43.25,43.28,10354.0
2023-02-24 10:30:00,43.25,43.38,43.23,43.27,9070.0,43.25,43.38,43.23,43.27,9070.0
2023-02-24 11:00:00,43.27,43.59,43.25,43.53,12893.0,43.27,43.59,43.25,43.53,12893.0
2023-02-24 11:30:00,43.52,43.73,43.38,43.63,16404.0,43.52,43.73,43.38,43.63,16404.0
2023-02-24 12:00:00,43.59,43.59,43.41,43.42,5646.0,43.59,43.59,43.41,43.42,5646.0
2023-02-24 12:30:00,43.45,43.46,43.29,43.34,6961.0,43.45,43.46,43.29,43.34,6961.0
2023-02-24 13:00:00,43.35,43.63,43.33,43.55,17378.0,43.35,43.63,43.33,43.55,17378.0
2023-02-24 13:30:00,43.53,43.64,43.47,43.64,9379.0,43.53,43.64,43.47,43.64,9379.0
2023-02-24 14:00:00,43.65,43.79,43.62,43.76,18368.0,43.65,43.79,43.62,43.76,18368.0
2023-02-24 14:30:00,43.78,43.85,43.65,43.84,11942.0,43.78,43.85,43.65,43.84,11942.0
2023-02-24 15:00:00,43.85,43.87,43.73,43.73,13442.0,43.85,43.87,43.73,43.73,13442.0
2023-02-24 15:30:00,43.72,43.73,43.51,43.66,43036.0,43.72,43.73,43.51,43.66,43036.0
2023-02-27 09:30:00,44.13,44.56,44.13,44.37,29996.0,44.13,44.56,44.13,44.37,29996.0
2023-02-27 10:00:00,44.32,44.47,44.27,44.31,26628.0,44.32,44.47,44.27,44.31,26628.0
2023-02-27 10:30:00,44.29,44.39,44.21,44.26,14750.0,44.29,44.39,44.21,44.26,14750.0
2023-02-27 11:00:00,44.29,44.4,44.2,44.28,16470.0,44.29,44.4,44.2,44.28,16470.0
2023-02-27 11:30:00,44.25,44.25,44.1,44.23,14463.0,44.25,44.25,44.1,44.23,14463.0
2023-02-27 12:00:00,44.24,44.36,44.15,44.34,15226.0,44.24,44.36,44.15,44.34,15226.0
2023-02-27 12:30:00,44.34,44.45,44.28,44.39,13440.0,44.34,44.45,44.28,44.39,13440.0
2023-02-27 13:00:00,44.39,44.42,44.32,44.35,9498.0,44.39,44.42,44.32,44.35,9498.0
2023-02-27 13:30:00,44.33,44.4,44.31,44.39,14476.0,44.33,44.4,44.31,44.39,14476.0
2023-02-27 14:00:00,44.4,44.46,44.32,44.37,16782.0,44.4,44.46,44.32,44.37,16782.0
2023-02-27 14:30:00,44.37,44.37,44.22,44.33,20448.0,44.37,44.37,44.22,44.33,20448.0
2023-02-27 15:00:00,44.31,44.32,44.09,44.21,36349.0,44.31,44.32,44.09,44.21,36349.0
2023-02-27 15:30:00,44.2,44.2,43.97,44.0,99248.0,44.2,44.2,43.97,44.0,99248.0
2023-02-28 09:30:00,43.87,44.59,43.74,44.3,59301.0,43.87,44.59,43.74,44.3,59301.0
2023-02-28 10:00:00,44.31,44.37,44.17,44.29,13825.0,44.31,44.37,44.17,44.29,13825.0
2023-02-28 10:30:00,44.28,44.42,44.2,44.38,19152.0,44.28,44.42,44.2,44.38,19152.0
2023-02-28 11:00:00,44.38,44.47,44.31,44.39,20304.0,44.38,44.47,44.31,44.39,20304.0
2023-02-28 11:30:00,44.34,44.34,44.24,44.24,13530.0,44.34,44.34,44.24,44.24,13530.0
2023-02-28 12:00:00,44.26,44.42,44.22,44.41,9630.0,44.26,44.42,44.22,44.41,9630.0
2023-02-28 12:30:00,44.42,44.67,44.42,44.64,13486.0,44.42,44.67,44.42,44.64,13486.0
2023-02-28 13:00:00,44.65,44.94,44.65,44.89,34445.0,44.65,44.94,44.65,44.89,34445.0
2023-02-28 13:30:00,44.91,44.99,44.86,44.87,22159.0,44.91,44.99,44.86,44.87,22159.0
2023-02-28 14:00:00,44.87,44.89,44.76,44.76,14456.0,44.87,44.89,44.76,44.76,14456.0
2023-02-28 14:30:00,44.75,44.88,44.72,44.77,29584.0,44.75,44.88,44.72,44.77,29584.0
2023-02-28 15:00:00,44.79,44.8,44.67,44.71,22177.0,44.79,44.8,44.67,44.71,22177.0
2023-02-28 15:30:00,44.71,44.74,44.22,44.24,121842.0,44.71,44.74,44.22,44.24,121842.0
2023-03-01 09:30:00,44.82,45.5,44.57,45.41,50186.0,44.82,45.5,44.57,45.41,50186.0
2023-03-01 10:00:00,45.41,45.51,44.74,44.9,36096.0,45.41,45.51,44.74,44.9,36096.0
2023-03-01 10:30:00,44.89,44.97,44.73,44.94,17310.0,44.89,44.97,44.73,44.94,17310.0
2023-03-01 11:00:00,44.91,45.02,44.68,44.91,60344.0,44.91,45.02,44.68,44.91,60344.0
2023-03-01 11:30:00,44.85,45.1,44.8,45.05,23815.0,44.85,45.1,44.8,45.05,23815.0
2023-03-01 12:00:00,45.06,45.3,45.05,45.21,20527.0,45.06,45.3,45.05,45.21,20527.0
2023-03-01 12:30:00,45.18,45.23,45.13,45.15,21195.0,45.18,45.23,45.13,45.15,21195.0
2023-03-01 13:00:00,45.14,45.27,45.12,45.16,22503.0,45.14,45.27,45.12,45.16,22503.0
2023-03-01 13:30:00,45.15,45.16,45.02,45.16,34752.0,45.15,45.16,45.02,45.16,34752.0
2023-03-01 14:00:00,45.16,45.16,44.96,45.04,41761.0,45.16,45.16,44.96,45.04,41761.0
2023-03-01 14:30:00,45.05,45.13,45.02,45.04,44976.0,45.05,45.13,45.02,45.04,44976.0
2023-03-01 15:00:00,45.04,45.13,45.0,45.01,50882.0,45.04,45.13,45.0,45.01,50882.0
2023-03-01 15:30:00,45.01,45.08,44.98,45.02,98052.0,45.01,45.08,44.98,45.02,98052.0
2023-03-02 09:30:00,44.54,44.68,43.45,44.1,92890.0,44.54,44.68,43.45,44.1,92890.0
2023-03-02 10:00:00,44.07,44.11,43.47,43.93,56565.0,44.07,44.11,43.47,43.93,56565.0
2023-03-02 10:30:00,43.94,43.95,43.66,43.94,41878.0,43.94,43.95,43.66,43.94,41878.0
2023-03-02 11:00:00,43.93,44.08,43.89,43.9,43874.0,43.93,44.08,43.89,43.9,43874.0
2023-03-02 11:30:00,43.89,43.94,43.73,43.79,22370.0,43.89,43.94,43.73,43.79,22370.0
2023-03-02 12:00:00,43.8,44.14,43.8,44.1,41753.0,43.8,44.14,43.8,44.1,41753.0
2023-03-02 12:30:00,44.12,44.17,44.0,44.0,18422.0,44.12,44.17,44.0,44.0,18422.0
2023-03-02 13:00:00,44.0,44.2,43.98,44.18,28794.0,44.0,44.2,43.98,44.18,28794.0
2023-03-02 13:30:00,44.16,44.47,44.13,44.45,23751.0,44.16,44.47,44.13,44.45,23751.0
2023-03-02 14:00:00,44.47,44.58,44.34,44.45,40214.0,44.47,44.58,44.34,44.45,40214.0
2023-03-02 14:30:00,44.48,44.51,44.35,44.37,44171.0,44.48,44.51,44.35,44.37,44171.0
2023-03-02 15:00:00,44.36,44.55,44.32,44.51,47339.0,44.36,44.55,44.32,44.51,47339.0
2023-03-02 15:30:00,44.54,44.65,44.43,44.49,120792.0,44.54,44.65,44.43,44.49,120792.0
2023-03-03 09:30:00,44.39,44.39,44.05,44.23,22847.0,44.39,44.39,44.05,44.23,22847.0
2023-03-03 10:00:00,44.2,44.24,43.81,44.18,40837.0,44.2,44.24,43.81,44.18,40837.0
2023-03-03 10:30:00,44.16,44.16,43.99,44.04,28585.0,44.16,44.16,43.99,44.04,28585.0
2023-03-03 11:00:00,44.03,44.07,43.8,43.8,29635.0,44.03,44.07,43.8,43.8,29635.0
2023-03-03 11:30:00,43.8,44.04,43.74,44.0,23700.0,43.8,44.04,43.74,44.0,23700.0
2023-03-03 12:00:00,44.01,44.08,43.9,43.98,20206.0,44.01,44.08,43.9,43.98,20206.0
2023-03-03 12:30:00,43.98,44.32,43.92,44.32,24374.0,43.98,44.32,43.92,44.32,24374.0
2023-03-03 13:00:00,44.32,44.38,44.26,44.38,44639.0,44.32,44.38,44.26,44.38,44639.0
2023-03-03 13:30:00,44.39,44.41,44.31,44.34,29440.0,44.39,44.41,44.31,44.34,29440.0
2023-03-03 14:00:00,44.34,44.49,44.31,44.46,24954.0,44.34,44.49,44.31,44.46,24954.0
2023-03-03 14:30:00,44.46,44.52,44.41,44.46,26690.0,44.46,44.52,44.41,44.46,26690.0
2023-03-03 15:00:00,44.48,44.64,44.45,44.6,40202.0,44.48,44.64,44.45,44.6,40202.0
2023-03-03 15:30:00,44.59,44.74,44.54,44.7,88022.0,44.59,44.74,44.54,44.7,88022.0
2023-03-06 09:30:00,44.66,44.98,44.47,44.77,50015.0,44.66,44.98,44.47,44.77,50015.0
2023-03-06 10:00:00,44.77,44.85,44.53,44.7,36151.0,44.77,44.85,44.53,44.7,36151.0
2023-03-06 10:30:00,44.71,44.93,44.68,44.93,58539.0,44.71,44.93,44.68,44.93,58539.0
2023-03-06 11:00:00,44.91,45.45,44.88,45.02,102189.0,44.91,45.45,44.88,45.02,102189.0
2023-03-06 11:30:00,45.05,45.21,44.98,45.17,47399.0,45.05,45.21,44.98,45.17,47399.0
2023-03-06 12:00:00,45.15,45.15,44.88,44.9,21261.0,45.15,45.15,44.88,44.9,21261.0
2023-03-06 12:30:00,44.89,45.01,44.8,44.89,30427.0,44.89,45.01,44.8,44.89,30427.0
2023-03-06 13:00:00,44.9,44.96,44.79,44.82,33224.0,44.9,44.96,44.79,44.82,33224.0
2023-03-06 13:30:00,44.81,44.86,44.73,44.81,35094.0,44.81,44.86,44.73,44.81,35094.0
2023-03-06 14:00:00,44.81,44.88,44.65,44.65,42882.0,44.81,44.88,44.65,44.65,42882.0
2023-03-06 14:30:00,44.66,44.72,44.48,44.53,29054.0,44.66,44.72,44.48,44.53,29054.0
2023-03-06 15:00:00,44.54,44.64,44.47,44.5,23483.0,44.54,44.64,44.47,44.5,23483.0
2023-03-06 15:30:00,44.5,44.78,44.49,44.75,108100.0,44.5,44.78,44.49,44.75,108100.0
2023-03-07 09:30:00,44.57,44.78,44.16,44.2,33683.0,44.57,44.78,44.16,44.2,33683.0
2023-03-07 10:00:00,44.11,44.11,43.63,43.69,47806.0,44.11,44.11,43.63,43.69,47806.0
2023-03-07 10:30:00,43.63,43.8,43.45,43.45,25756.0,43.63,43.8,43.45,43.45,25756.0
2023-03-07 11:00:00,43.43,43.49,43.05,43.08,67519.0,43.43,43.49,43.05,43.08,67519.0
2023-03-07 11:30:00,43.1,43.35,43.08,43.2,30249.0,43.1,43.35,43.08,43.2,30249.0
2023-03-07 12:00:00,43.19,43.37,43.13,43.33,25936.0,43.19,43.37,43.13,43.33,25936.0
2023-03-07 12:30:00,43.34,43.43,43.13,43.37,19567.0,43.34,43.43,43.13,43.37,19567.0
2023-03-07 13:00:00,43.34,43.37,43.01,43.01,24240.0,43.34,43.37,43.01,43.01,24240.0
2023-03-07 13:30:00,43.02,43.11,42.78,42.85,60370.0,43.02,43.11,42.78,42.85,60370.0
2023-03-07 14:00:00,42.84,42.98,42.82,42.89,18972.0,42.84,42.98,42.82,42.89,18972.0
2023-03-07 14:30:00,42.89,42.89,42.64,42.69,27791.0,42.89,42.89,42.64,42.69,27791.0
2023-03-07 15:00:00,42.69,42.86,42.66,42.84,28926.0,42.69,42.86,42.66,42.84,28926.0
2023-03-07 15:30:00,42.85,43.27,42.83,43.16,94022.0,42.85,43.27,42.83,43.16,94022.0
2023-03-08 09:30:00,43.4,43.6,43.18,43.28,36542.0,43.4,43.6,43.18,43.28,36542.0
2023-03-08 10:00:00,43.24,43.62,43.09,43.58,28343.0,43.24,43.62,43.09,43.58,28343.0
2023-03-08 10:30:00,43.57,43.7,43.48,43.48,16886.0,43.57,43.7,43.48,43.48,16886.0
2023-03-08 11:00:00,43.49,43.59,43.41,43.59,24432.0,43.49,43.59,43.41,43.59,24432.0
2023-03-08 11:30:00,43.61,43.76,43.5,43.73,22749.0,43.61,43.76,43.5,43.73,22749.0
2023-03-08 12:00:00,43.71,43.77,43.29,43.3,11250.0,43.71,43.77,43.29,43.3,11250.0
2023-03-08 12:30:00,43.3,43.43,43.21,43.29,19020.0,43.3,43.43,43.21,43.29,19020.0
2023-03-08 13:00:00,43.27,43.35,43.19,43.31,18767.0,43.27,43.35,43.19,43.31,18767.0
2023-03-08 13:30:00,43.32,43.35,43.11,43.18,19324.0,43.32,43.35,43.11,43.18,19324.0
2023-03-08 14:00:00,43.18,43.27,43.17,43.26,23007.0,43.18,43.27,43.17,43.26,23007.0
2023-03-08 14:30:00,43.26,43.29,43.19,43.23,13008.0,43.26,43.29,43.19,43.23,13008.0
2023-03-08 15:00:00,43.24,43.35,43.22,43.34,20893.0,43.24,43.35,43.22,43.34,20893.0
2023-03-08 15:30:00,43.34,43.68,43.25,43.64,75220.0,43.34,43.68,43.25,43.64,75220.0
2023-03-09 09:30:00,43.66,44.3,43.53,44.18,16478.0,43.66,44.3,43.53,44.18,16478.0
2023-03-09 10:00:00,44.19,44.3,43.83,43.83,18799.0,44.19,44.3,43.83,43.83,18799.0
2023-03-09 10:30:00,43.84,44.17,43.8,44.0,20373.0,43.84,44.17,43.8,44.0,20373.0
2023-03-09 11:00:00,43.96,44.1,43.82,44.06,24079.0,43.96,44.1,43.82,44.06,24079.0
2023-03-09 11:30:00,44.05,44.12,43.91,43.91,5093.0,44.05,44.12,43.91,43.91,5093.0
2023-03-09 12:00:00,43.91,43.91,43.56,43.62,17592.0,43.91,43.91,43.56,43.62,17592.0
2023-03-09 12:30:00,43.62,43.77,43.5,43.62,10753.0,43.62,43.77,43.5,43.62,10753.0
2023-03-09 13:00:00,43.61,43.64,43.31,43.32,11982.0,43.61,43.64,43.31,43.32,11982.0
2023-03-09 13:30:00,43.33,43.48,43.2,43.25,12432.0,43.33,43.48,43.2,43.25,12432.0
2023-03-09 14:00:00,43.23,43.34,43.19,43.26,13693.0,43.23,43.34,43.19,43.26,13693.0
2023-03-09 14:30:00,43.25,43.38,43.18,43.24,15643.0,43.25,43.38,43.18,43.24,15643.0
2023-03-09 15:00:00,43.24,43.26,42.88,42.93,29687.0,43.24,43.26,42.88,42.93,29687.0
2023-03-09 15:30:00,42.91,43.01,42.73,42.75,93223.0,42.91,43.01,42.73,42.75,93223.0
2023-03-10 09:30:00,42.7,42.98,42.09,42.35,118199.0,42.7,42.98,42.09,42.35,118199.0
2023-03-10 10:00:00,42.33,42.72,42.25,42.48,53334.0,42.33,42.72,42.25,42.48,53334.0
2023-03-10 10:30:00,42.52,42.63,42.17,42.47,20290.0,42.52,42.63,42.17,42.47,20290.0
2023-03-10 11:00:00,42.46,42.82,42.34,42.75,35477.0,42.46,42.82,42.34,42.75,35477.0
2023-03-10 11:30:00,42.75,42.89,42.57,42.57,23317.0,42.75,42.89,42.57,42.57,23317.0
2023-03-10 12:00:00,42.6,42.63,42.32,42.46,17782.0,42.6,42.63,42.32,42.46,17782.0
2023-03-10 12:30:00,42.48,42.63,42.28,42.31,15241.0,42.48,42.63,42.28,42.31,15241.0
2023-03-10 13:00:00,42.32,42.37,41.7,41.75,121942.0,42.32,42.37,41.7,41.75,121942.0
2023-03-10 13:30:00,41.76,41.79,41.24,41.37,90105.0,41.76,41.79,41.24,41.37,90105.0
2023-03-10 14:00:00,41.44,41.7,41.35,41.36,20673.0,41.44,41.7,41.35,41.36,20673.0
2023-03-10 14:30:00,41.4,41.75,41.39,41.69,41807.0,41.4,41.75,41.39,41.69,41807.0
2023-03-10 15:00:00,41.76,41.76,41.41,41.45,19842.0,41.76,41.76,41.41,41.45,19842.0
2023-03-10 15:30:00,41.43,41.43,41.14,41.31,130004.0,41.43,41.43,41.14,41.31,130004.0
2023-03-13 09:30:00,40.52,41.55,40.48,41.4,114217.0,40.52,41.55,40.48,41.4,114217.0
2023-03-13 10:00:00,41.29,41.45,41.04,41.05,61569.0,41.29,41.45,41.04,41.05,61569.0
2023-03-13 10:30:00,41.13,41.69,41.03,41.63,27879.0,41.13,41.69,41.03,41.63,27879.0
2023-03-13 11:00:00,41.59,41.82,41.48,41.67,39039.0,41.59,41.82,41.48,41.67,39039.0
2023-03-13 11:30:00,41.65,41.9,41.42,41.77,26557.0,41.65,41.9,41.42,41.77,26557.0
2023-03-13 12:00:00,41.82,41.9,41.36,41.36,22313.0,41.82,41.9,41.36,41.36,22313.0
2023-03-13 12:30:00,41.45,41.5,41.13,41.18,18623.0,41.45,41.5,41.13,41.18,18623.0
2023-03-13 13:00:00,41.26,41.39,41.09,41.28,18341.0,41.26,41.39,41.09,41.28,18341.0
2023-03-13 13:30:00,41.28,41.47,41.16,41.31,28395.0,41.28,41.47,41.16,41.31,28395.0
2023-03-13 14:00:00,41.32,41.43,41.22,41.23,22258.0,41.32,41.43,41.22,41.23,22258.0
2023-03-13 14:30:00,41.24,41.44,41.11,41.39,34073.0,41.24,41.44,41.11,41.39,34073.0
2023-03-13 15:00:00,41.37,41.52,41.22,41.25,40737.0,41.37,41.52,41.22,41.25,40737.0
2023-03-13 15:30:00,41.27,41.47,41.2,41.23,104188.0,41.27,41.47,41.2,41.23,104188.0
2023-03-14 09:30:00,41.98,42.87,41.43,42.68,293407.0,41.98,42.87,41.43,42.68,293407.0
2023-03-14 10:00:00,42.6,43.09,42.54,43.01,83374.0,42.6,43.09,42.54,43.01,83374.0
2023-03-14 10:30:00,43.01,43.17,42.91,43.01,43467.0,43.01,43.17,42.91,43.01,43467.0
2023-03-14 11:00:00,43.04,43.47,43.01,43.43,37531.0,43.04,43.47,43.01,43.43,37531.0
2023-03-14 11:30:00,43.43,43.56,43.3,43.32,30140.0,43.43,43.56,43.3,43.32,30140.0
2023-03-14 12:00:00,43.33,43.52,43.2,43.2,38295.0,43.33,43.52,43.2,43.2,38295.0
2023-03-14 12:30:00,43.22,43.35,43.18,43.27,20957.0,43.22,43.35,43.18,43.27,20957.0
2023-03-14 13:00:00,43.32,43.35,42.94,43.04,34364.0,43.32,43.35,42.94,43.04,34364.0
2023-03-14 13:30:00,43.03,43.16,42.87,42.95,38162.0,43.03,43.16,42.87,42.95,38162.0
2023-03-14 14:00:00,42.96,43.02,42.68,42.81,55202.0,42.96,43.02,42.68,42.81,55202.0
2023-03-14 14:30:00,42.81,42.95,42.73,42.78,32746.0,42.81,42.95,42.73,42.78,32746.0
2023-03-14 15:00:00,42.8,42.8,42.44,42.57,44305.0,42.8,42.8,42.44,42.57,44305.0
2023-03-14 15:30:00,42.57,43.12,42.53,43.09,173139.0,42.57,43.12,42.53,43.09,173139.0
2023-03-15 09:30:00,42.46,42.86,42.22,42.5,38320.0,42.46,42.86,42.22,42.5,38320.0
2023-03-15 10:00:00,42.49,42.59,42.02,42.17,26787.0,42.49,42.59,42.02,42.17,26787.0
2023-03-15 10:30:00,42.14,42.24,41.76,41.94,32933.0,42.14,42.24,41.76,41.94,32933.0
2023-03-15 11:00:00,41.91,42.0,41.73,41.73,33609.0,41.91,42.0,41.73,41.73,33609.0
2023-03-15 11:30:00,41.75,41.87,41.59,41.61,19690.0,41.75,41.87,41.59,41.61,19690.0
2023-03-15 12:00:00,41.63,41.68,41.24,41.29,42615.0,41.63,41.68,41.24,41.29,42615.0
2023-03-15 12:30:00,41.29,41.47,41.28,41.4,20641.0,41.29,41.47,41.28,41.4,20641.0
2023-03-15 13:00:00,41.41,41.71,41.38,41.64,24548.0,41.41,41.71,41.38,41.64,24548.0
2023-03-15 13:30:00,41.62,41.7,41.42,41.63,27616.0,41.62,41.7,41.42,41.63,27616.0
2023-03-15 14:00:00,41.62,41.97,41.36,41.91,35679.0,41.62,41.97,41.36,41.91,35679.0
2023-03-15 14:30:00,41.9,42.09,41.75,41.91,45677.0,41.9,42.09,41.75,41.91,45677.0
2023-03-15 15:00:00,41.96,42.16,41.88,42.08,38914.0,41.96,42.16,41.88,42.08,38914.0
2023-03-15 15:30:00,42.09,42.13,41.74,42.08,117918.0,42.09,42.13,41.74,42.08,117918.0
2023-03-16 09:30:00,41.68,42.27,41.61,42.24,24451.0,41.68,42.27,41.61,42.24,24451.0
2023-03-16 10:00:00,42.25,42.36,41.96,42.12,19701.0,42.25,42.36,41.96,42.12,19701.0
2023-03-16 10:30:00,42.12,42.89,42.07,42.87,30500.0,42.12,42.89,42.07,42.87,30500.0
2023-03-16 11:00:00,42.87,43.3,42.81,43.11,43578.0,42.87,43.3,42.81,43.11,43578.0
2023-03-16 11:30:00,43.13,43.69,43.05,43.59,31040.0,43.13,43.69,43.05,43.59,31040.0
2023-03-16 12:00:00,43.63,43.63,43.4,43.6,42594.0,43.63,43.63,43.4,43.6,42594.0
2023-03-16 12:30:00,43.61,43.78,43.48,43.78,33050.0,43.61,43.78,43.48,43.78,33050.0
2023-03-16 13:00:00,43.79,44.04,43.77,43.97,22072.0,43.79,44.04,43.77,43.97,22072.0
2023-03-16 13:30:00,43.98,44.38,43.85,44.34,57267.0,43.98,44.38,43.85,44.34,57267.0
2023-03-16 14:00:00,44.33,44.39,44.1,44.39,27107.0,44.33,44.39,44.1,44.39,27107.0
2023-03-16 14:30:00,44.39,44.75,44.27,44.7,44384.0,44.39,44.75,44.27,44.7,44384.0
2023-03-16 15:00:00,44.7,45.01,44.67,45.0,57090.0,44.7,45.01,44.67,45.0,57090.0
2023-03-16 15:30:00,44.99,45.02,44.76,44.91,140239.0,44.99,45.02,44.76,44.91,140239.0
2023-03-17 09:30:00,44.88,45.22,44.5,44.57,184956.0,44.88,45.22,44.5,44.57,184956.0
2023-03-17 10:00:00,44.62,44.86,44.11,44.21,32002.0,44.62,44.86,44.11,44.21,32002.0
2023-03-17 10:30:00,44.18,44.24,43.94,43.94,56159.0,44.18,44.24,43.94,43.94,56159.0
2023-03-17 11:00:00,43.95,44.16,43.78,43.84,39025.0,43.95,44.16,43.78,43.84,39025.0
2023-03-17 11:30:00,43.84,44.01,43.78,43.88,27528.0,43.84,44.01,43.78,43.88,27528.0
2023-03-17 12:00:00,43.91,44.1,43.86,44.1,30446.0,43.91,44.1,43.86,44.1,30446.0
2023-03-17 12:30:00,44.13,44.33,43.99,44.06,15080.0,44.13,44.33,43.99,44.06,15080.0
2023-03-17 13:00:00,44.07,44.29,44.07,44.19,17864.0,44.07,44.29,44.07,44.19,17864.0
2023-03-17 13:30:00,44.18,44.2,43.91,44.02,20295.0,44.18,44.2,43.91,44.02,20295.0
2023-03-17 14:00:00,44.05,44.23,43.76,43.79,22184.0,44.05,44.23,43.76,43.79,22184.0
2023-03-17 14:30:00,43.79,43.97,43.71,43.87,16278.0,43.79,43.97,43.71,43.87,16278.0
2023-03-17 15:00:00,43.88,44.07,43.79,44.04,19244.0,43.88,44.07,43.79,44.04,19244.0
2023-03-17 15:30:00,44.03,44.4,43.93,44.11,246967.0,44.03,44.4,43.93,44.11,246967.0
2023-03-20 09:30:00,44.3,44.5,43.94,44.21,34583.0,44.3,44.5,43.94,44.21,34583.0
2023-03-20 10:00:00,44.27,44.4,44.09,44.36,19951.0,44.27,44.4,44.09,44.36,19951.0
2023-03-20 10:30:00,44.37,44.53,44.25,44.52,15577.0,44.37,44.53,44.25,44.52,15577.0
2023-03-20 11:00:00,44.55,44.74,44.45,44.73,10787.0,44.55,44.74,44.45,44.73,10787.0
2023-03-20 11:30:00,44.72,44.72,44.39,44.49,16604.0,44.72,44.72,44.39,44.49,16604.0
2023-03-20 12:00:00,44.5,44.58,44.27,44.44,13159.0,44.5,44.58,44.27,44.44,13159.0
2023-03-20 12:30:00,44.48,44.7,44.42,44.63,10919.0,44.48,44.7,44.42,44.63,10919.0
2023-03-20 13:00:00,44.61,44.86,44.59,44.8,15399.0,44.61,44.86,44.59,44.8,15399.0
2023-03-20 13:30:00,44.79,44.89,44.74,44.8,21923.0,44.79,44.89,44.74,44.8,21923.0
2023-03-20 14:00:00,44.82,44.84,44.66,44.78,13930.0,44.82,44.84,44.66,44.78,13930.0
2023-03-20 14:30:00,44.77,44.77,44.51,44.53,17924.0,44.77,44.77,44.51,44.53,17924.0
2023-03-20 15:00:00,44.53,44.71,44.53,44.69,25868.0,44.53,44.71,44.53,44.69,25868.0
2023-03-20 15:30:00,44.66,44.82,44.53,44.75,78356.0,44.66,44.82,44.53,44.75,78356.0
2023-03-21 09:30:00,45.32,45.77,45.19,45.6,38832.0,45.32,45.77,45.19,45.6,38832.0
2023-03-21 10:00:00,45.64,45.76,45.22,45.48,32401.0,45.64,45.76,45.22,45.48,32401.0
2023-03-21 10:30:00,45.49,45.53,45.02,45.11,67857.0,45.49,45.53,45.02,45.11,67857.0
2023-03-21 11:00:00,45.09,45.27,44.97,45.2,27306.0,45.09,45.27,44.97,45.2,27306.0
2023-03-21 11:30:00,45.2,45.21,44.76,44.82,68657.0,45.2,45.21,44.76,44.82,68657.0
2023-03-21 12:00:00,44.82,45.02,44.75,44.96,18229.0,44.82,45.02,44.75,44.96,18229.0
2023-03-21 12:30:00,44.94,44.99,44.88,44.95,14742.0,44.94,44.99,44.88,44.95,14742.0
2023-03-21 13:00:00,44.93,45.13,44.9,45.13,12559.0,44.93,45.13,44.9,45.13,12559.0
2023-03-21 13:30:00,45.11,45.13,44.98,45.0,27449.0,45.11,45.13,44.98,45.0,27449.0
2023-03-21 14:00:00,44.99,45.0,44.82,44.99,16649.0,44.99,45.0,44.82,44.99,16649.0
2023-03-21 14:30:00,45.0,45.39,45.0,45.35,21958.0,45.0,45.39,45.0,45.35,21958.0
2023-03-21 15:00:00,45.36,45.61,45.36,45.51,32480.0,45.36,45.61,45.36,45.51,32480.0
2023-03-21 15:30:00,45.52,45.67,45.45,45.54,98262.0,45.52,45.67,45.45,45.54,98262.0
2023-03-22 09:30:00,45.52,45.89,45.45,45.78,26635.0,45.52,45.89,45.45,45.78,26635.0
2023-03-22 10:00:00,45.79,45.79,45.28,45.53,73213.0,45.79,45.79,45.28,45.53,73213.0
2023-03-22 10:30:00,45.5,45.52,45.02,45.18,48316.0,45.5,45.52,45.02,45.18,48316.0
2023-03-22 11:00:00,45.21,45.37,45.16,45.35,39245.0,45.21,45.37,45.16,45.35,39245.0
2023-03-22 11:30:00,45.38,45.51,45.38,45.5,14173.0,45.38,45.51,45.38,45.5,14173.0
2023-03-22 12:00:00,45.5,45.81,45.46,45.73,75417.0,45.5,45.81,45.46,45.73,75417.0
2023-03-22 12:30:00,45.72,45.84,45.49,45.69,72158.0,45.72,45.84,45.49,45.69,72158.0
2023-03-22 13:00:00,45.68,45.92,45.64,45.91,18468.0,45.68,45.92,45.64,45.91,18468.0
2023-03-22 13:30:00,45.92,45.99,45.63,45.75,35253.0,45.92,45.99,45.63,45.75,35253.0
2023-03-22 14:00:00,45.7,46.0,45.61,45.85,29843.0,45.7,46.0,45.61,45.85,29843.0
2023-03-22 14:30:00,45.84,46.15,45.5,45.66,64132.0,45.84,46.15,45.5,45.66,64132.0
2023-03-22 15:00:00,45.63,45.81,45.0,45.74,126197.0,45.63,45.81,45.0,45.74,126197.0
2023-03-22 15:30:00,45.75,45.75,44.77,44.77,197479.0,45.75,45.75,44.77,44.77,197479.0
2023-03-23 09:30:00,45.54,45.95,45.16,45.68,45610.0,45.54,45.95,45.16,45.68,45610.0
2023-03-23 10:00:00,45.66,45.87,45.58,45.75,23460.0,45.66,45.87,45.58,45.75,23460.0
2023-03-23 10:30:00,45.75,45.99,45.61,45.87,16422.0,45.75,45.99,45.61,45.87,16422.0
2023-03-23 11:00:00,45.87,46.29,45.87,46.18,42213.0,45.87,46.29,45.87,46.18,42213.0
2023-03-23 11:30:00,46.18,46.28,46.04,46.19,24842.0,46.18,46.28,46.04,46.19,24842.0
2023-03-23 12:00:00,46.21,46.29,45.9,46.01,21890.0,46.21,46.29,45.9,46.01,21890.0
2023-03-23 12:30:00,46.0,46.04,45.82,45.85,33732.0,46.0,46.04,45.82,45.85,33732.0
2023-03-23 13:00:00,45.85,46.01,45.78,45.87,29957.0,45.85,46.01,45.78,45.87,29957.0
2023-03-23 13:30:00,45.83,46.01,45.83,45.85,11671.0,45.83,46.01,45.83,45.85,11671.0
2023-03-23 14:00:00,45.88,45.92,45.52,45.55,30707.0,45.88,45.92,45.52,45.55,30707.0
2023-03-23 14:30:00,45.57,45.63,44.66,45.04,72477.0,45.57,45.63,44.66,45.04,72477.0
2023-03-23 15:00:00,45.06,45.41,44.99,45.33,20664.0,45.06,45.41,44.99,45.33,20664.0
2023-03-23 15:30:00,45.29,45.79,45.23,45.59,102707.0,45.29,45.79,45.23,45.59,102707.0
2023-03-24 09:30:00,45.02,45.24,44.75,44.98,46517.0,45.02,45.24,44.75,44.98,46517.0
2023-03-24 10:00:00,44.95,45.04,44.64,44.89,30410.0,44.95,45.04,44.64,44.89,30410.0
2023-03-24 10:30:00,44.87,44.87,44.3,44.54,137219.0,44.87,44.87,44.3,44.54,137219.0
2023-03-24 11:00:00,44.55,44.57,43.86,43.88,45583.0,44.55,44.57,43.86,43.88,45583.0
2023-03-24 11:30:00,43.89,44.31,43.89,44.2,49568.0,43.89,44.31,43.89,44.2,49568.0
2023-03-24 12:00:00,44.19,44.39,43.85,43.96,24514.0,44.19,44.39,43.85,43.96,24514.0
2023-03-24 12:30:00,43.99,44.4,43.99,44.32,20357.0,43.99,44.4,43.99,44.32,20357.0
2023-03-24 13:00:00,44.33,44.45,44.28,44.3,20714.0,44.33,44.45,44.28,44.3,20714.0
2023-03-24 13:30:00,44.31,44.39,44.14,44.16,68830.0,44.31,44.39,44.14,44.16,68830.0
2023-03-24 14:00:00,44.17,44.33,44.14,44.32,17484.0,44.17,44.33,44.14,44.32,17484.0
2023-03-24 14:30:00,44.33,44.38,44.25,44.27,10641.0,44.33,44.38,44.25,44.27,10641.0
2023-03-24 15:00:00,44.28,44.44,44.1,44.3,43651.0,44.28,44.44,44.1,44.3,43651.0
2023-03-24 15:30:00,44.3,44.37,44.03,44.33,150038.0,44.3,44.37,44.03,44.33,150038.0
2023-03-27 09:30:00,44.56,45.48,44.35,45.26,183701.0,44.56,45.48,44.35,45.26,183701.0
2023-03-27 10:00:00,45.25,45.63,45.22,45.48,88921.0,45.25,45.63,45.22,45.48,88921.0
2023-03-27 10:30:00,45.44,45.47,45.27,45.33,44647.0,45.44,45.47,45.27,45.33,44647.0
2023-03-27 11:00:00,45.33,45.34,44.81,44.99,65614.0,45.33,45.34,44.81,44.99,65614.0
2023-03-27 11:30:00,45.01,45.16,44.82,44.88,19671.0,45.01,45.16,44.82,44.88,19671.0
2023-03-27 12:00:00,44.88,44.99,44.69,44.96,16396.0,44.88,44.99,44.69,44.96,16396.0
2023-03-27 12:30:00,44.96,44.96,44.76,44.94,12577.0,44.96,44.96,44.76,44.94,12577.0
2023-03-27 13:00:00,44.95,45.19,44.95,45.18,12356.0,44.95,45.19,44.95,45.18,12356.0
2023-03-27 13:30:00,45.19,45.35,45.18,45.21,21095.0,45.19,45.35,45.18,45.21,21095.0
2023-03-27 14:00:00,45.18,45.45,45.16,45.41,15842.0,45.18,45.45,45.16,45.41,15842.0
2023-03-27 14:30:00,45.39,45.55,45.39,45.55,19491.0,45.39,45.55,45.39,45.55,19491.0
2023-03-27 15:00:00,45.54,45.63,45.52,45.6,24616.0,45.54,45.63,45.52,45.6,24616.0
2023-03-27 15:30:00,45.6,45.63,45.47,45.55,88539.0,45.6,45.63,45.47,45.55,88539.0
2023-03-28 09:30:00,45.22,45.31,43.92,43.95,119230.0,45.22,45.31,43.92,43.95,119230.0
2023-03-28 10:00:00,43.89,43.98,43.44,43.53,136105.0,43.89,43.98,43.44,43.53,136105.0
2023-03-28 10:30:00,43.51,43.73,43.27,43.3,128318.0,43.51,43.73,43.27,43.3,128318.0
2023-03-28 11:00:00,43.29,43.52,43.27,43.41,73878.0,43.29,43.52,43.27,43.41,73878.0
2023-03-28 11:30:00,43.43,43.65,43.41,43.47,38890.0,43.43,43.65,43.41,43.47,38890.0
2023-03-28 12:00:00,43.48,43.52,43.21,43.26,55503.0,43.48,43.52,43.21,43.26,55503.0
2023-03-28 12:30:00,43.26,43.54,43.19,43.37,77006.0,43.26,43.54,43.19,43.37,77006.0
2023-03-28 13:00:00,43.39,43.56,43.33,43.55,42315.0,43.39,43.56,43.33,43.55,42315.0
2023-03-28 13:30:00,43.56,43.62,43.4,43.54,35386.0,43.56,43.62,43.4,43.54,35386.0
2023-03-28 14:00:00,43.57,43.63,43.32,43.38,40021.0,43.57,43.63,43.32,43.38,40021.0
2023-03-28 14:30:00,43.38,43.64,43.34,43.55,50510.0,43.38,43.64,43.34,43.55,50510.0
2023-03-28 15:00:00,43.55,43.62,43.43,43.49,60275.0,43.55,43.62,43.43,43.49,60275.0
2023-03-28 15:30:00,43.48,43.68,43.39,43.49,140226.0,43.48,43.68,43.39,43.49,140226.0
2023-03-29 09:30:00,44.13,46.29,44.13,46.29,169741.0,44.13,46.29,44.13,46.29,169741.0
2023-03-29 10:00:00,46.28,47.02,46.27,46.72,236924.0,46.28,47.02,46.27,46.72,236924.0
2023-03-29 10:30:00,46.74,46.77,45.97,46.01,170110.0,46.74,46.77,45.97,46.01,170110.0
2023-03-29 11:00:00,46.02,46.55,45.99,46.48,80103.0,46.02,46.55,45.99,46.48,80103.0
2023-03-29 11:30:00,46.48,46.55,46.38,46.48,47573.0,46.48,46.55,46.38,46.48,47573.0
2023-03-29 12:00:00,46.47,46.99,46.47,46.86,85160.0,46.47,46.99,46.47,46.86,85160.0
2023-03-29 12:30:00,46.87,46.94,46.66,46.94,86133.0,46.87,46.94,46.66,46.94,86133.0
2023-03-29 13:00:00,46.95,47.22,46.83,47.15,184815.0,46.95,47.22,46.83,47.15,184815.0
2023-03-29 13:30:00,47.13,47.23,46.95,47.17,193411.0,47.13,47.23,46.95,47.17,193411.0
2023-03-29 14:00:00,47.17,47.55,47.09,47.51,113952.0,47.17,47.55,47.09,47.51,113952.0
2023-03-29 14:30:00,47.52,47.89,47.39,47.66,118966.0,47.52,47.89,47.39,47.66,118966.0
2023-03-29 15:00:00,47.68,47.7,47.36,47.49,143005.0,47.68,47.7,47.36,47.49,143005.0
2023-03-29 15:30:00,47.49,47.71,47.34,47.69,236320.0,47.49,47.71,47.34,47.69,236320.0
2023-03-30 09:30:00,47.79,50.14,47.69,49.48,383413.0,47.79,50.14,47.69,49.48,383413.0
2023-03-30 10:00:00,49.48,49.7,49.0,49.59,110282.0,49.48,49.7,49.0,49.59,110282.0
2023-03-30 10:30:00,49.62,50.28,49.44,50.06,142133.0,49.62,50.28,49.44,50.06,142133.0
2023-03-30 11:00:00,50.05,50.44,49.98,50.21,140757.0,50.05,50.44,49.98,50.21,140757.0
2023-03-30 11:30:00,50.2,50.25,49.45,49.88,112249.0,50.2,50.25,49.45,49.88,112249.0
2023-03-30 12:00:00,49.87,50.13,49.77,50.12,70661.0,49.87,50.13,49.77,50.12,70661.0
2023-03-30 12:30:00,50.12,50.6,50.0,50.4,197198.0,50.12,50.6,50.0,50.4,197198.0
2023-03-30 13:00:00,50.38,50.41,50.0,50.16,156195.0,50.38,50.41,50.0,50.16,156195.0
2023-03-30 13:30:00,50.16,50.17,49.82,50.0,80318.0,50.16,50.17,49.82,50.0,80318.0
2023-03-30 14:00:00,50.04,50.45,49.86,50.26,61283.0,50.04,50.45,49.86,50.26,61283.0
2023-03-30 14:30:00,50.26,50.5,50.17,50.5,55759.0,50.26,50.5,50.17,50.5,55759.0
2023-03-30 15:00:00,50.49,50.57,50.36,50.49,121320.0,50.49,50.57,50.36,50.49,121320.0
2023-03-30 15:30:00,50.5,50.81,50.46,50.52,336356.0,50.5,50.81,50.46,50.52,336356.0
2023-03-31 09:30:00,50.58,50.93,50.25,50.62,109200.0,50.58,50.93,50.25,50.62,109200.0
2023-03-31 10:00:00,50.59,50.68,50.19,50.23,46764.0,50.59,50.68,50.19,50.23,46764.0
2023-03-31 10:30:00,50.23,50.55,50.13,50.41,93464.0,50.23,50.55,50.13,50.41,93464.0
2023-03-31 11:00:00,50.42,50.55,50.34,50.52,36864.0,50.42,50.55,50.34,50.52,36864.0
2023-03-31 11:30:00,50.47,50.8,50.39,50.65,29810.0,50.47,50.8,50.39,50.65,29810.0
2023-03-31 12:00:00,50.66,50.86,50.61,50.82,25503.0,50.66,50.86,50.61,50.82,25503.0
2023-03-31 12:30:00,50.79,50.83,50.6,50.72,38372.0,50.79,50.83,50.6,50.72,38372.0
2023-03-31 13:00:00,50.72,50.83,50.62,50.77,28953.0,50.72,50.83,50.62,50.77,28953.0
2023-03-31 13:30:00,50.76,50.8,50.41,50.62,58124.0,50.76,50.8,50.41,50.62,58124.0
2023-03-31 14:00:00,50.65,50.66,50.5,50.64,41909.0,50.65,50.66,50.5,50.64,41909.0
2023-03-31 14:30:00,50.66,50.89,50.56,50.83,55330.0,50.66,50.89,50.56,50.83,55330.0
2023-03-31 15:00:00,50.8,51.13,50.8,51.13,45640.0,50.8,51.13,50.8,51.13,45640.0
2023-03-31 15:30:00,51.12,51.31,50.85,51.26,172230.0,51.12,51.31,50.85,51.26,172230.0
2023-04-03 09:30:00,51.19,51.88,51.02,51.31,155002.0,51.19,51.88,51.02,51.31,155002.0
2023-04-03 10:00:00,51.31,51.77,51.01,51.63,62755.0,51.31,51.77,51.01,51.63,62755.0
2023-04-03 10:30:00,51.61,51.7,49.95,49.95,140083.0,51.61,51.7,49.95,49.95,140083.0
2023-04-03 11:00:00,49.93,50.18,49.6,49.99,70648.0,49.93,50.18,49.6,49.99,70648.0
2023-04-03 11:30:00,49.97,50.07,49.87,49.93,22316.0,49.97,50.07,49.87,49.93,22316.0
2023-04-03 12:00:00,49.93,50.24,49.84,50.09,20615.0,49.93,50.24,49.84,50.09,20615.0
2023-04-03 12:30:00,50.07,50.17,50.04,50.06,18051.0,50.07,50.17,50.04,50.06,18051.0
2023-04-03 13:00:00,50.03,50.33,49.95,50.17,20145.0,50.03,50.33,49.95,50.17,20145.0
2023-04-03 13:30:00,50.18,50.19,49.95,50.08,31659.0,50.18,50.19,49.95,50.08,31659.0
2023-04-03 14:00:00,50.05,50.18,49.95,50.18,36550.0,50.05,50.18,49.95,50.18,36550.0
2023-04-03 14:30:00,50.16,50.3,50.16,50.27,14283.0,50.16,50.3,50.16,50.27,14283.0
2023-04-03 15:00:00,50.28,50.55,50.17,50.49,34854.0,50.28,50.55,50.17,50.49,34854.0
2023-04-03 15:30:00,50.49,50.72,50.48,50.62,87541.0,50.49,50.72,50.48,50.62,87541.0
2023-04-04 09:30:00,50.79,50.89,49.77,49.96,38933.0,50.79,50.89,49.77,49.96,38933.0
2023-04-04 10:00:00,49.96,50.13,49.37,49.6,57706.0,49.96,50.13,49.37,49.6,57706.0
2023-04-04 10:30:00,49.66,49.87,49.58,49.84,33361.0,49.66,49.87,49.58,49.84,33361.0
2023-04-04 11:00:00,49.82,49.82,49.31,49.49,33526.0,49.82,49.82,49.31,49.49,33526.0
2023-04-04 11:30:00,49.49,49.51,49.14,49.29,52456.0,49.49,49.51,49.14,49.29,52456.0
2023-04-04 12:00:00,49.26,49.36,48.81,49.18,63977.0,49.26,49.36,48.81,49.18,63977.0
2023-04-04 12:30:00,49.2,49.44,49.1,49.34,32301.0,49.2,49.44,49.1,49.34,32301.0
2023-04-04 13:00:00,49.34,49.37,49.13,49.28,26141.0,49.34,49.37,49.13,49.28,26141.0
2023-04-04 13:30:00,49.29,49.52,49.29,49.44,31385.0,49.29,49.52,49.29,49.44,31385.0
2023-04-04 14:00:00,49.4,49.46,49.17,49.18,26720.0,49.4,49.46,49.17,49.18,26720.0
2023-04-04 14:30:00,49.19,49.21,48.83,48.88,29368.0,49.19,49.21,48.83,48.88,29368.0
2023-04-04 15:00:00,48.86,49.0,48.48,48.51,70876.0,48.86,49.0,48.48,48.51,70876.0
2023-04-04 15:30:00,48.53,48.94,48.49,48.8,192634.0,48.53,48.94,48.49,48.8,192634.0
2023-04-05 09:30:00,48.89,49.41,48.76,49.21,44992.0,48.89,49.41,48.76,49.21,44992.0
2023-04-05 10:00:00,49.18,49.19,48.64,48.85,46628.0,49.18,49.19,48.64,48.85,46628.0
2023-04-05 10:30:00,48.91,48.96,48.5,48.67,43912.0,48.91,48.96,48.5,48.67,43912.0
2023-04-05 11:00:00,48.67,48.68,48.33,48.46,39522.0,48.67,48.68,48.33,48.46,39522.0
2023-04-05 11:30:00,48.43,48.94,48.43,48.94,19695.0,48.43,48.94,48.43,48.94,19695.0
2023-04-05 12:00:00,48.92,48.92,48.56,48.57,18083.0,48.92,48.92,48.56,48.57,18083.0
2023-04-05 12:30:00,48.57,48.6,48.33,48.37,15632.0,48.57,48.6,48.33,48.37,15632.0
2023-04-05 13:00:00,48.37,48.45,48.28,48.4,38652.0,48.37,48.45,48.28,48.4,38652.0
2023-04-05 13:30:00,48.4,48.53,48.35,48.44,15115.0,48.4,48.53,48.35,48.44,15115.0
2023-04-05 14:00:00,48.45,48.74,48.44,48.71,23883.0,48.45,48.74,48.44,48.71,23883.0
2023-04-05 14:30:00,48.7,49.07,48.69,49.07,38153.0,48.7,49.07,48.69,49.07,38153.0
2023-04-05 15:00:00,49.07,49.11,48.9,49.11,40000.0,49.07,49.11,48.9,49.11,40000.0
2023-04-05 15:30:00,49.11,49.3,49.07,49.12,119723.0,49.11,49.3,49.07,49.12,119723.0
2023-04-06 09:30:00,48.82,48.98,48.06,48.62,38509.0,48.82,48.98,48.06,48.62,38509.0
2023-04-06 10:00:00,48.62,49.2,48.53,48.81,55607.0,48.62,49.2,48.53,48.81,55607.0
2023-04-06 10:30:00,48.91,49.03,48.72,48.95,21605.0,48.91,49.03,48.72,48.95,21605.0
2023-04-06 11:00:00,48.92,49.08,48.9,48.92,7687.0,48.92,49.08,48.9,48.92,7687.0
2023-04-06 11:30:00,48.93,49.2,48.84,49.14,16595.0,48.93,49.2,48.84,49.14,16595.0
2023-04-06 12:00:00,49.16,49.24,49.1,49.12,13491.0,49.16,49.24,49.1,49.12,13491.0
2023-04-06 12:30:00,49.14,49.24,48.91,48.94,8053.0,49.14,49.24,48.91,48.94,8053.0
2023-04-06 13:00:00,48.91,49.04,48.89,48.96,11027.0,48.91,49.04,48.89,48.96,11027.0
2023-04-06 13:30:00,48.95,49.1,48.94,49.04,17854.0,48.95,49.1,48.94,49.04,17854.0
2023-04-06 14:00:00,49.05,49.14,48.94,48.95,11485.0,49.05,49.14,48.94,48.95,11485.0
2023-04-06 14:30:00,48.96,48.98,48.75,48.77,14230.0,48.96,48.98,48.75,48.77,14230.0
2023-04-06 15:00:00,48.77,48.85,48.7,48.73,16400.0,48.77,48.85,48.7,48.73,16400.0
2023-04-06 15:30:00,48.76,48.78,48.55,48.59,56472.0,48.76,48.78,48.55,48.59,56472.0
2023-04-10 09:30:00,48.21,48.99,48.0,48.79,58205.0,48.21,48.99,48.0,48.79,58205.0
2023-04-10 10:00:00,48.76,48.99,48.6,48.75,39541.0,48.76,48.99,48.6,48.75,39541.0
2023-04-10 10:30:00,48.76,49.15,48.74,48.97,32945.0,48.76,49.15,48.74,48.97,32945.0
2023-04-10 11:00:00,48.97,49.35,48.95,49.3,40893.0,48.97,49.35,48.95,49.3,40893.0
2023-04-10 11:30:00,49.29,49.43,49.23,49.36,25143.0,49.29,49.43,49.23,49.36,25143.0
2023-04-10 12:00:00,49.37,49.6,49.28,49.6,18005.0,49.37,49.6,49.28,49.6,18005.0
2023-04-10 12:30:00,49.6,50.08,49.6,49.97,43769.0,49.6,50.08,49.6,49.97,43769.0
2023-04-10 13:00:00,49.98,50.36,49.9,50.08,132757.0,49.98,50.36,49.9,50.08,132757.0
2023-04-10 13:30:00,50.08,50.29,49.97,50.29,105886.0,50.08,50.29,49.97,50.29,105886.0
2023-04-10 14:00:00,50.27,50.51,50.17,50.23,81365.0,50.27,50.51,50.17,50.23,81365.0
2023-04-10 14:30:00,50.23,50.4,50.16,50.39,54920.0,50.23,50.4,50.16,50.39,54920.0
2023-04-10 15:00:00,50.41,50.47,50.18,50.23,37125.0,50.41,50.47,50.18,50.23,37125.0
2023-04-10 15:30:00,50.24,50.37,49.93,49.97,143146.0,50.24,50.37,49.93,49.97,143146.0
2023-04-11 09:30:00,50.33,50.99,50.27,50.47,70501.0,50.33,50.99,50.27,50.47,70501.0
2023-04-11 10:00:00,50.45,50.71,50.24,50.63,47273.0,50.45,50.71,50.24,50.63,47273.0
2023-04-11 10:30:00,50.64,50.65,50.29,50.45,42682.0,50.64,50.65,50.29,50.45,42682.0
2023-04-11 11:00:00,50.46,50.52,50.3,50.31,48932.0,50.46,50.52,50.3,50.31,48932.0
2023-04-11 11:30:00,50.31,50.44,50.23,50.39,34071.0,50.31,50.44,50.23,50.39,34071.0
2023-04-11 12:00:00,50.38,50.71,50.36,50.65,33955.0,50.38,50.71,50.36,50.65,33955.0
2023-04-11 12:30:00,50.64,50.66,50.44,50.47,54096.0,50.64,50.66,50.44,50.47,54096.0
2023-04-11 13:00:00,50.48,50.52,50.34,50.4,27730.0,50.48,50.52,50.34,50.4,27730.0
2023-04-11 13:30:00,50.4,50.54,50.4,50.48,31391.0,50.4,50.54,50.4,50.48,31391.0
2023-04-11 14:00:00,50.48,50.5,50.32,50.47,33194.0,50.48,50.5,50.32,50.47,33194.0
2023-04-11 14:30:00,50.47,50.56,50.17,50.26,32735.0,50.47,50.56,50.17,50.26,32735.0
2023-04-11 15:00:00,50.27,50.31,50.16,50.23,29913.0,50.27,50.31,50.16,50.23,29913.0
2023-04-11 15:30:00,50.23,50.24,49.74,49.97,104580.0,50.23,50.24,49.74,49.97,104580.0
2023-04-12 09:30:00,50.13,50.61,49.16,49.21,60185.0,50.13,50.61,49.16,49.21,60185.0
2023-04-12 10:00:00,49.23,49.8,49.08,49.8,84202.0,49.23,49.8,49.08,49.8,84202.0
2023-04-12 10:30:00,49.73,49.83,49.46,49.66,27317.0,49.73,49.83,49.46,49.66,27317.0
2023-04-12 11:00:00,49.61,49.66,49.22,49.48,52386.0,49.61,49.66,49.22,49.48,52386.0
2023-04-12 11:30:00,49.46,49.55,49.28,49.55,73219.0,49.46,49.55,49.28,49.55,73219.0
2023-04-12 12:00:00,49.6,50.1,49.59,50.08,16041.0,49.6,50.1,49.59,50.08,16041.0
2023-04-12 12:30:00,50.12,50.12,49.95,49.99,13382.0,50.12,50.12,49.95,49.99,13382.0
2023-04-12 13:00:00,50.0,50.12,49.89,49.99,16591.0,50.0,50.12,49.89,49.99,16591.0
2023-04-12 13:30:00,50.0,50.05,49.73,49.83,37751.0,50.0,50.05,49.73,49.83,37751.0
2023-04-12 14:00:00,49.89,49.91,49.45,49.51,22963.0,49.89,49.91,49.45,49.51,22963.0
2023-04-12 14:30:00,49.5,49.5,49.16,49.19,25324.0,49.5,49.5,49.16,49.19,25324.0
2023-04-12 15:00:00,49.2,49.27,49.08,49.25,26335.0,49.2,49.27,49.08,49.25,26335.0
2023-04-12 15:30:00,49.25,49.69,49.21,49.61,105486.0,49.25,49.69,49.21,49.61,105486.0
2023-04-13 09:30:00,50.0,50.4,49.67,49.8,73813.0,50.0,50.4,49.67,49.8,73813.0
2023-04-13 10:00:00,49.8,50.31,49.77,50.31,52888.0,49.8,50.31,49.77,50.31,52888.0
2023-04-13 10:30:00,50.28,50.37,50.05,50.13,25155.0,50.28,50.37,50.05,50.13,25155.0
2023-04-13 11:00:00,50.13,50.27,50.08,50.2,31125.0,50.13,50.27,50.08,50.2,31125.0
2023-04-13 11:30:00,50.21,50.86,50.14,50.66,93608.0,50.21,50.86,50.14,50.66,93608.0
2023-04-13 12:00:00,50.64,50.85,50.56,50.66,28048.0,50.64,50.85,50.56,50.66,28048.0
2023-04-13 12:30:00,50.66,50.72,50.44,50.49,34929.0,50.66,50.72,50.44,50.49,34929.0
2023-04-13 13:00:00,50.51,50.53,50.27,50.27,16941.0,50.51,50.53,50.27,50.27,16941.0
2023-04-13 13:30:00,50.26,50.69,50.24,50.66,54874.0,50.26,50.69,50.24,50.66,54874.0
2023-04-13 14:00:00,50.68,50.79,50.65,50.74,24936.0,50.68,50.79,50.65,50.74,24936.0
2023-04-13 14:30:00,50.74,51.01,50.67,50.83,76239.0,50.74,51.01,50.67,50.83,76239.0
2023-04-13 15:00:00,50.84,51.14,50.82,50.99,26329.0,50.84,51.14,50.82,50.99,26329.0
2023-04-13 15:30:00,51.0,51.0,50.66,50.7,122507.0,51.0,51.0,50.66,50.7,122507.0
2023-04-14 09:30:00,50.58,51.06,50.23,50.91,67385.0,50.58,51.06,50.23,50.91,67385.0
2023-04-14 10:00:00,50.87,50.89,50.17,50.4,44119.0,50.87,50.89,50.17,50.4,44119.0
2023-04-14 10:30:00,50.38,50.47,50.08,50.29,79710.0,50.38,50.47,50.08,50.29,79710.0
2023-04-14 11:00:00,50.33,50.52,50.24,50.32,18163.0,50.33,50.52,50.24,50.32,18163.0
2023-04-14 11:30:00,50.35,50.35,49.92,50.09,15881.0,50.35,50.35,49.92,50.09,15881.0
2023-04-14 12:00:00,50.08,50.08,49.53,49.58,36090.0,50.08,50.08,49.53,49.58,36090.0
2023-04-14 12:30:00,49.54,49.74,49.42,49.54,24015.0,49.54,49.74,49.42,49.54,24015.0
2023-04-14 13:00:00,49.54,49.76,49.54,49.61,13345.0,49.54,49.76,49.54,49.61,13345.0
2023-04-14 13:30:00,49.58,49.77,49.48,49.75,15373.0,49.58,49.77,49.48,49.75,15373.0
2023-04-14 14:00:00,49.75,49.98,49.66,49.98,24080.0,49.75,49.98,49.66,49.98,24080.0
2023-04-14 14:30:00,49.98,50.03,49.88,49.97,14796.0,49.98,50.03,49.88,49.97,14796.0
2023-04-14 15:00:00,49.98,49.98,49.66,49.93,24816.0,49.98,49.98,49.66,49.93,24816.0
2023-04-14 15:30:00,49.94,50.08,49.87,50.07,91613.0,49.94,50.08,49.87,50.07,91613.0
2023-04-17 09:30:00,49.62,49.97,49.07,49.15,64794.0,49.62,49.97,49.07,49.15,64794.0
2023-04-17 10:00:00,49.19,49.9,49.19,49.65,38505.0,49.19,49.9,49.19,49.65,38505.0
2023-04-17 10:30:00,49.68,50.19,49.46,50.14,39627.0,49.68,50.19,49.46,50.14,39627.0
2023-04-17 11:00:00,50.14,50.2,49.96,49.99,40990.0,50.14,50.2,49.96,49.99,40990.0
2023-04-17 11:30:00,49.99,50.02,49.73,49.77,18964.0,49.99,50.02,49.73,49.77,18964.0
2023-04-17 12:00:00,49.74,49.81,49.47,49.48,27484.0,49.74,49.81,49.47,49.48,27484.0
2023-04-17 12:30:00,49.46,49.6,49.45,49.55,12317.0,49.46,49.6,49.45,49.55,12317.0
2023-04-17 13:00:00,49.59,49.71,49.55,49.71,11966.0,49.59,49.71,49.55,49.71,11966.0
2023-04-17 13:30:00,49.67,49.71,49.46,49.48,15680.0,49.67,49.71,49.46,49.48,15680.0
2023-04-17 14:00:00,49.48,49.53,49.26,49.34,27880.0,49.48,49.53,49.26,49.34,27880.0
2023-04-17 14:30:00,49.35,49.41,49.26,49.41,23525.0,49.35,49.41,49.26,49.41,23525.0
2023-04-17 15:00:00,49.42,49.59,49.41,49.41,27987.0,49.42,49.59,49.41,49.41,27987.0
2023-04-17 15:30:00,49.41,49.51,49.14,49.42,112075.0,49.41,49.51,49.14,49.42,112075.0
2023-04-18 09:30:00,49.92,50.78,49.86,50.17,71928.0,49.92,50.78,49.86,50.17,71928.0
2023-04-18 10:00:00,50.16,50.46,50.05,50.1,35495.0,50.16,50.46,50.05,50.1,35495.0
2023-04-18 10:30:00,50.11,50.26,50.0,50.1,29209.0,50.11,50.26,50.0,50.1,29209.0
2023-04-18 11:00:00,50.14,50.17,49.99,50.04,18019.0,50.14,50.17,49.99,50.04,18019.0
2023-04-18 11:30:00,50.06,50.15,50.0,50.12,21865.0,50.06,50.15,50.0,50.12,21865.0
2023-04-18 12:00:00,50.12,50.13,49.94,50.03,20701.0,50.12,50.13,49.94,50.03,20701.0
2023-04-18 12:30:00,50.04,50.04,49.57,49.68,19471.0,50.04,50.04,49.57,49.68,19471.0
2023-04-18 13:00:00,49.71,49.76,49.57,49.64,25123.0,49.71,49.76,49.57,49.64,25123.0
2023-04-18 13:30:00,49.64,49.74,49.45,49.5,14725.0,49.64,49.74,49.45,49.5,14725.0
2023-04-18 14:00:00,49.51,49.77,49.49,49.76,17790.0,49.51,49.77,49.49,49.76,17790.0
2023-04-18 14:30:00,49.75,49.75,49.4,49.55,15419.0,49.75,49.75,49.4,49.55,15419.0
2023-04-18 15:00:00,49.58,49.67,49.5,49.52,16661.0,49.58,49.67,49.5,49.52,16661.0
2023-04-18 15:30:00,49.53,49.66,49.49,49.53,92459.0,49.53,49.66,49.49,49.53,92459.0
2023-04-19 09:30:00,49.22,49.31,48.85,49.23,35671.0,49.22,49.31,48.85,49.23,35671.0
2023-04-19 10:00:00,49.22,49.22,48.83,48.97,26021.0,49.22,49.22,48.83,48.97,26021.0
2023-04-19 10:30:00,48.98,49.12,48.9,49.09,27326.0,48.98,49.12,48.9,49.09,27326.0
2023-04-19 11:00:00,49.09,49.22,48.67,48.85,33974.0,49.09,49.22,48.67,48.85,33974.0
2023-04-19 11:30:00,48.86,48.91,48.76,48.86,15874.0,48.86,48.91,48.76,48.86,15874.0
2023-04-19 12:00:00,48.93,49.06,48.83,48.97,11045.0,48.93,49.06,48.83,48.97,11045.0
2023-04-19 12:30:00,48.96,49.1,48.96,49.03,15595.0,48.96,49.1,48.96,49.03,15595.0
2023-04-19 13:00:00,49.04,49.06,48.92,49.05,19101.0,49.04,49.06,48.92,49.05,19101.0
2023-04-19 13:30:00,49.05,49.33,49.03,49.33,22849.0,49.05,49.33,49.03,49.33,22849.0
2023-04-19 14:00:00,49.37,49.46,49.19,49.21,24412.0,49.37,49.46,49.19,49.21,24412.0
2023-04-19 14:30:00,49.19,49.26,49.08,49.25,18971.0,49.19,49.26,49.08,49.25,18971.0
2023-04-19 15:00:00,49.23,49.34,49.09,49.09,17681.0,49.23,49.34,49.09,49.09,17681.0
2023-04-19 15:30:00,49.09,49.15,48.87,49.11,103685.0,49.09,49.15,48.87,49.11,103685.0
2023-04-20 09:30:00,48.66,49.8,48.66,49.58,36353.0,48.66,49.8,48.66,49.58,36353.0
2023-04-20 10:00:00,49.58,50.06,49.51,49.84,72545.0,49.58,50.06,49.51,49.84,72545.0
2023-04-20 10:30:00,49.85,50.09,49.65,49.98,35349.0,49.85,50.09,49.65,49.98,35349.0
2023-04-20 11:00:00,49.97,50.07,49.86,49.96,30694.0,49.97,50.07,49.86,49.96,30694.0
2023-04-20 11:30:00,49.99,50.2,49.9,50.12,30232.0,49.99,50.2,49.9,50.12,30232.0
2023-04-20 12:00:00,50.09,50.44,50.09,50.43,34408.0,50.09,50.44,50.09,50.43,34408.0
2023-04-20 12:30:00,50.42,50.77,50.33,50.77,44174.0,50.42,50.77,50.33,50.77,44174.0
2023-04-20 13:00:00,50.77,51.06,50.66,51.03,88159.0,50.77,51.06,50.66,51.03,88159.0
2023-04-20 13:30:00,51.04,51.05,50.3,50.3,162607.0,51.04,51.05,50.3,50.3,162607.0
2023-04-20 14:00:00,50.26,50.29,49.88,50.03,74080.0,50.26,50.29,49.88,50.03,74080.0
2023-04-20 14:30:00,50.04,50.12,49.65,49.74,67628.0,50.04,50.12,49.65,49.74,67628.0
2023-04-20 15:00:00,49.71,49.71,48.88,48.88,78150.0,49.71,49.71,48.88,48.88,78150.0
2023-04-20 15:30:00,48.89,49.46,48.59,49.36,330013.0,48.89,49.46,48.59,49.36,330013.0
2023-04-21 09:30:00,49.33,49.52,48.8,48.8,63421.0,49.33,49.52,48.8,48.8,63421.0
2023-04-21 10:00:00,48.77,49.0,48.52,48.87,46485.0,48.77,49.0,48.52,48.87,46485.0
2023-04-21 10:30:00,48.89,48.98,48.39,48.76,44148.0,48.89,48.98,48.39,48.76,44148.0
2023-04-21 11:00:00,48.8,49.02,48.68,48.98,29873.0,48.8,49.02,48.68,48.98,29873.0
2023-04-21 11:30:00,48.96,49.19,48.89,49.19,55202.0,48.96,49.19,48.89,49.19,55202.0
2023-04-21 12:00:00,49.19,49.2,48.99,49.1,34492.0,49.19,49.2,48.99,49.1,34492.0
2023-04-21 12:30:00,49.08,49.33,49.08,49.29,15491.0,49.08,49.33,49.08,49.29,15491.0
2023-04-21 13:00:00,49.32,49.37,49.09,49.1,24421.0,49.32,49.37,49.09,49.1,24421.0
2023-04-21 13:30:00,49.15,49.52,49.13,49.51,24928.0,49.15,49.52,49.13,49.51,24928.0
2023-04-21 14:00:00,49.52,49.61,49.43,49.53,20963.0,49.52,49.61,49.43,49.53,20963.0
2023-04-21 14:30:00,49.54,49.57,49.11,49.19,25816.0,49.54,49.57,49.11,49.19,25816.0
2023-04-21 15:00:00,49.2,49.24,49.08,49.22,21589.0,49.2,49.24,49.08,49.22,21589.0
2023-04-21 15:30:00,49.22,49.34,49.17,49.28,105052.0,49.22,49.34,49.17,49.28,105052.0
2023-04-24 09:30:00,49.39,49.85,49.14,49.41,59196.0,49.39,49.85,49.14,49.41,59196.0
2023-04-24 10:00:00,49.41,49.56,49.21,49.45,41899.0,49.41,49.56,49.21,49.45,41899.0
2023-04-24 10:30:00,49.49,49.5,48.99,49.08,24556.0,49.49,49.5,48.99,49.08,24556.0
2023-04-24 11:00:00,49.1,49.2,48.89,48.9,37386.0,49.1,49.2,48.89,48.9,37386.0
2023-04-24 11:30:00,48.88,49.0,48.64,48.71,17894.0,48.88,49.0,48.64,48.71,17894.0
2023-04-24 12:00:00,48.68,48.85,48.65,48.66,24499.0,48.68,48.85,48.65,48.66,24499.0
2023-04-24 12:30:00,48.61,48.62,48.42,48.43,26403.0,48.61,48.62,48.42,48.43,26403.0
2023-04-24 13:00:00,48.44,48.74,48.41,48.7,21257.0,48.44,48.74,48.41,48.7,21257.0
2023-04-24 13:30:00,48.7,48.74,48.47,48.65,16886.0,48.7,48.74,48.47,48.65,16886.0
2023-04-24 14:00:00,48.65,48.7,48.56,48.66,13092.0,48.65,48.7,48.56,48.66,13092.0
2023-04-24 14:30:00,48.67,48.74,48.55,48.71,13726.0,48.67,48.74,48.55,48.71,13726.0
2023-04-24 15:00:00,48.73,48.73,48.44,48.45,18663.0,48.73,48.73,48.44,48.45,18663.0
2023-04-24 15:30:00,48.45,48.67,48.45,48.64,65642.0,48.45,48.67,48.45,48.64,65642.0
2023-04-25 09:30:00,48.23,48.25,46.32,46.66,258172.0,48.23,48.25,46.32,46.66,258172.0
2023-04-25 10:00:00,46.57,46.89,45.81,46.05,263930.0,46.57,46.89,45.81,46.05,263930.0
2023-04-25 10:30:00,46.12,46.18,45.63,45.81,73439.0,46.12,46.18,45.63,45.81,73439.0
2023-04-25 11:00:00,45.79,45.79,45.39,45.64,81468.0,45.79,45.79,45.39,45.64,81468.0
2023-04-25 11:30:00,45.63,45.7,44.91,44.96,172415.0,45.63,45.7,44.91,44.96,172415.0
2023-04-25 12:00:00,44.93,45.07,44.5,44.7,99611.0,44.93,45.07,44.5,44.7,99611.0
2023-04-25 12:30:00,44.72,44.96,44.67,44.81,43346.0,44.72,44.96,44.67,44.81,43346.0
2023-04-25 13:00:00,44.8,45.36,44.8,45.29,87236.0,44.8,45.36,44.8,45.29,87236.0
2023-04-25 13:30:00,45.28,45.4,45.06,45.16,41705.0,45.28,45.4,45.06,45.16,41705.0
2023-04-25 14:00:00,45.17,45.57,45.17,45.53,37887.0,45.17,45.57,45.17,45.53,37887.0
2023-04-25 14:30:00,45.52,45.65,45.4,45.46,29939.0,45.52,45.65,45.4,45.46,29939.0
2023-04-25 15:00:00,45.44,45.64,45.41,45.46,36936.0,45.44,45.64,45.41,45.46,36936.0
2023-04-25 15:30:00,45.47,45.61,45.25,45.26,177685.0,45.47,45.61,45.25,45.26,177685.0
2023-04-26 09:30:00,45.0,45.83,45.0,45.68,98358.0,45.0,45.83,45.0,45.68,98358.0
2023-04-26 10:00:00,45.68,46.34,45.6,46.27,70061.0,45.68,46.34,45.6,46.27,70061.0
2023-04-26 10:30:00,46.26,46.27,45.81,46.03,27123.0,46.26,46.27,45.81,46.03,27123.0
2023-04-26 11:00:00,46.08,46.66,46.08,46.43,35479.0,46.08,46.66,46.08,46.43,35479.0
2023-04-26 11:30:00,46.39,46.99,46.39,46.83,44524.0,46.39,46.99,46.39,46.83,44524.0
2023-04-26 12:00:00,46.84,47.07,46.79,46.84,30394.0,46.84,47.07,46.79,46.84,30394.0
2023-04-26 12:30:00,46.84,46.86,46.62,46.74,27723.0,46.84,46.86,46.62,46.74,27723.0
2023-04-26 13:00:00,46.78,46.79,46.52,46.55,23401.0,46.78,46.79,46.52,46.55,23401.0
2023-04-26 13:30:00,46.55,46.66,46.48,46.59,25769.0,46.55,46.66,46.48,46.59,25769.0
2023-04-26 14:00:00,46.57,46.61,46.3,46.37,40483.0,46.57,46.61,46.3,46.37,40483.0
2023-04-26 14:30:00,46.35,46.4,46.08,46.19,25762.0,46.35,46.4,46.08,46.19,25762.0
2023-04-26 15:00:00,46.17,46.17,45.89,45.95,29801.0,46.17,46.17,45.89,45.95,29801.0
2023-04-26 15:30:00,45.96,46.0,45.76,45.95,159331.0,45.96,46.0,45.76,45.95,159331.0
2023-04-27 09:30:00,45.9,45.9,44.19,44.3,101885.0,45.9,45.9,44.19,44.3,101885.0
2023-04-27 10:00:00,44.27,44.74,43.58,44.74,100710.0,44.27,44.74,43.58,44.74,100710.0
2023-04-27 10:30:00,44.68,44.82,44.42,44.58,43438.0,44.68,44.82,44.42,44.58,43438.0
2023-04-27 11:00:00,44.66,45.14,44.56,45.11,37763.0,44.66,45.14,44.56,45.11,37763.0
2023-04-27 11:30:00,45.11,45.2,44.66,44.69,29279.0,45.11,45.2,44.66,44.69,29279.0
2023-04-27 12:00:00,44.72,44.95,44.52,44.74,58370.0,44.72,44.95,44.52,44.74,58370.0
2023-04-27 12:30:00,44.76,44.81,44.28,44.32,71517.0,44.76,44.81,44.28,44.32,71517.0
2023-04-27 13:00:00,44.33,44.65,44.25,44.61,43953.0,44.33,44.65,44.25,44.61,43953.0
2023-04-27 13:30:00,44.63,44.77,44.53,44.54,34713.0,44.63,44.77,44.53,44.54,34713.0
2023-04-27 14:00:00,44.56,44.88,44.56,44.73,37758.0,44.56,44.88,44.56,44.73,37758.0
2023-04-27 14:30:00,44.73,44.82,44.55,44.76,48030.0,44.73,44.82,44.55,44.76,48030.0
2023-04-27 15:00:00,44.77,44.88,44.69,44.88,24298.0,44.77,44.88,44.69,44.88,24298.0
2023-04-27 15:30:00,44.89,44.98,44.8,44.87,89952.0,44.89,44.98,44.8,44.87,89952.0
2023-04-28 09:30:00,44.57,44.57,44.07,44.24,49466.0,44.57,44.57,44.07,44.24,49466.0
2023-04-28 10:00:00,44.24,44.84,43.99,44.72,150643.0,44.24,44.84,43.99,44.72,150643.0
2023-04-28 10:30:00,44.77,44.82,44.15,44.2,48578.0,44.77,44.82,44.15,44.2,48578.0
2023-04-28 11:00:00,44.21,44.29,44.08,44.17,37824.0,44.21,44.29,44.08,44.17,37824.0
2023-04-28 11:30:00,44.18,44.56,44.18,44.55,38299.0,44.18,44.56,44.18,44.55,38299.0
2023-04-28 12:00:00,44.54,44.56,44.38,44.41,23401.0,44.54,44.56,44.38,44.41,23401.0
2023-04-28 12:30:00,44.42,44.5,44.3,44.46,27659.0,44.42,44.5,44.3,44.46,27659.0
2023-04-28 13:00:00,44.45,44.57,44.39,44.56,43277.0,44.45,44.57,44.39,44.56,43277.0
2023-04-28 13:30:00,44.56,44.65,44.41,44.49,37320.0,44.56,44.65,44.41,44.49,37320.0
2023-04-28 14:00:00,44.5,44.57,44.37,44.41,24447.0,44.5,44.57,44.37,44.41,24447.0
2023-04-28 14:30:00,44.44,44.47,44.35,44.45,33355.0,44.44,44.47,44.35,44.45,33355.0
2023-04-28 15:00:00,44.44,44.51,44.41,44.45,51367.0,44.44,44.51,44.41,44.45,51367.0
2023-04-28 15:30:00,44.46,44.49,44.17,44.34,195558.0,44.46,44.49,44.17,44.34,195558.0
2023-05-01 09:30:00,44.72,45.22,44.52,44.92,69287.0,44.72,45.22,44.52,44.92,69287.0
2023-05-01 10:00:00,44.88,45.1,44.63,44.72,39000.0,44.88,45.1,44.63,44.72,39000.0
2023-05-01 10:30:00,44.73,45.17,44.72,44.99,53723.0,44.73,45.17,44.72,44.99,53723.0
2023-05-01 11:00:00,44.98,44.99,44.62,44.68,39278.0,44.98,44.99,44.62,44.68,39278.0
2023-05-01 11:30:00,44.65,44.77,44.45,44.68,40694.0,44.65,44.77,44.45,44.68,40694.0
2023-05-01 12:00:00,44.66,45.08,44.63,45.07,55240.0,44.66,45.08,44.63,45.07,55240.0
2023-05-01 12:30:00,45.09,45.09,44.86,44.9,25752.0,45.09,45.09,44.86,44.9,25752.0
2023-05-01 13:00:00,44.92,45.18,44.91,45.13,27929.0,44.92,45.18,44.91,45.13,27929.0
2023-05-01 13:30:00,45.12,45.23,45.07,45.21,42643.0,45.12,45.23,45.07,45.21,42643.0
2023-05-01 14:00:00,45.19,45.19,45.02,45.13,36656.0,45.19,45.19,45.02,45.13,36656.0
2023-05-01 14:30:00,45.16,45.32,45.01,45.32,53891.0,45.16,45.32,45.01,45.32,53891.0
2023-05-01 15:00:00,45.34,45.39,45.17,45.31,64117.0,45.34,45.39,45.17,45.31,64117.0
2023-05-01 15:30:00,45.31,45.5,45.27,45.3,189557.0,45.31,45.5,45.27,45.3,189557.0
2023-05-02 09:30:00,44.78,47.95,44.51,47.89,377537.0,44.78,47.95,44.51,47.89,377537.0
2023-05-02 10:00:00,47.89,48.5,47.36,47.81,213676.0,47.89,48.5,47.36,47.81,213676.0
2023-05-02 10:30:00,47.76,48.16,47.38,47.81,136772.0,47.76,48.16,47.38,47.81,136772.0
2023-05-02 11:00:00,47.8,48.87,47.8,48.69,144551.0,47.8,48.87,47.8,48.69,144551.0
2023-05-02 11:30:00,48.71,49.1,48.46,48.61,135202.0,48.71,49.1,48.46,48.61,135202.0
2023-05-02 12:00:00,48.63,49.16,48.49,49.02,92696.0,48.63,49.16,48.49,49.02,92696.0
2023-05-02 12:30:00,49.01,49.78,48.97,49.63,130421.0,49.01,49.78,48.97,49.63,130421.0
2023-05-02 13:00:00,49.64,49.64,48.96,49.0,113277.0,49.64,49.64,48.96,49.0,113277.0
2023-05-02 13:30:00,49.01,49.02,48.66,48.69,92214.0,49.01,49.02,48.66,48.69,92214.0
2023-05-02 14:00:00,48.76,48.95,48.13,48.27,98017.0,48.76,48.95,48.13,48.27,98017.0
2023-05-02 14:30:00,48.27,48.58,48.2,48.39,85800.0,48.27,48.58,48.2,48.39,85800.0
2023-05-02 15:00:00,48.41,49.01,48.41,48.79,125393.0,48.41,49.01,48.41,48.79,125393.0
2023-05-02 15:30:00,48.79,48.83,48.5,48.5,353526.0,48.79,48.83,48.5,48.5,353526.0
2023-05-03 09:30:00,48.08,48.45,47.14,47.23,78020.0,48.08,48.45,47.14,47.23,78020.0
2023-05-03 10:00:00,47.18,47.19,46.54,46.82,68603.0,47.18,47.19,46.54,46.82,68603.0
2023-05-03 10:30:00,46.82,46.93,46.39,46.39,47754.0,46.82,46.93,46.39,46.39,47754.0
2023-05-03 11:00:00,46.4,46.7,46.36,46.58,64297.0,46.4,46.7,46.36,46.58,64297.0
2023-05-03 11:30:00,46.55,46.83,46.55,46.69,29209.0,46.55,46.83,46.55,46.69,29209.0
2023-05-03 12:00:00,46.69,47.22,46.69,47.19,33632.0,46.69,47.22,46.69,47.19,33632.0
2023-05-03 12:30:00,47.16,47.33,47.04,47.27,33005.0,47.16,47.33,47.04,47.27,33005.0
2023-05-03 13:00:00,47.28,47.43,47.09,47.37,25878.0,47.28,47.43,47.09,47.37,25878.0
2023-05-03 13:30:00,47.37,47.64,46.98,47.1,63887.0,47.37,47.64,46.98,47.1,63887.0
2023-05-03 14:00:00,46.94,47.65,46.86,47.43,31960.0,46.94,47.65,46.86,47.43,31960.0
2023-05-03 14:30:00,47.39,47.53,46.87,47.39,37176.0,47.39,47.53,46.87,47.39,37176.0
2023-05-03 15:00:00,47.39,47.53,46.99,47.09,43422.0,47.39,47.53,46.99,47.09,43422.0
2023-05-03 15:30:00,47.09,47.26,47.02,47.15,182239.0,47.09,47.26,47.02,47.15,182239.0
2023-05-04 09:30:00,46.92,47.01,45.77,46.74,72095.0,46.92,47.01,45.77,46.74,72095.0
2023-05-04 10:00:00,46.76,47.34,46.7,46.95,26619.0,46.76,47.34,46.7,46.95,26619.0
2023-05-04 10:30:00,46.91,47.06,46.54,46.85,52367.0,46.91,47.06,46.54,46.85,52367.0
2023-05-04 11:00:00,46.85,47.07,46.74,46.83,31542.0,46.85,47.07,46.74,46.83,31542.0
2023-05-04 11:30:00,46.85,46.94,46.67,46.88,15707.0,46.85,46.94,46.67,46.88,15707.0
2023-05-04 12:00:00,46.88,46.88,46.38,46.47,18282.0,46.88,46.88,46.38,46.47,18282.0
2023-05-04 12:30:00,46.48,46.71,46.32,46.71,17459.0,46.48,46.71,46.32,46.71,17459.0
2023-05-04 13:00:00,46.74,47.13,46.67,47.13,24956.0,46.74,47.13,46.67,47.13,24956.0
2023-05-04 13:30:00,47.19,47.32,47.05,47.26,24648.0,47.19,47.32,47.05,47.26,24648.0
2023-05-04 14:00:00,47.25,47.26,46.76,46.85,22722.0,47.25,47.26,46.76,46.85,22722.0
2023-05-04 14:30:00,46.8,46.8,46.49,46.57,15855.0,46.8,46.8,46.49,46.57,15855.0
2023-05-04 15:00:00,46.55,46.79,46.43,46.6,14690.0,46.55,46.79,46.43,46.6,14690.0
2023-05-04 15:30:00,46.61,46.85,46.59,46.73,101462.0,46.61,46.85,46.59,46.73,101462.0
2023-05-05 09:30:00,46.88,47.84,46.88,47.8,45207.0,46.88,47.84,46.88,47.8,45207.0
2023-05-05 10:00:00,47.83,48.0,47.54,47.71,46343.0,47.83,48.0,47.54,47.71,46343.0
2023-05-05 10:30:00,47.71,47.84,47.54,47.55,31838.0,47.71,47.84,47.54,47.55,31838.0
2023-05-05 11:00:00,47.58,47.82,47.44,47.67,39743.0,47.58,47.82,47.44,47.67,39743.0
2023-05-05 11:30:00,47.67,48.11,47.58,48.11,31025.0,47.67,48.11,47.58,48.11,31025.0
2023-05-05 12:00:00,48.11,48.16,47.98,48.09,23451.0,48.11,48.16,47.98,48.09,23451.0
2023-05-05 12:30:00,48.11,48.34,48.11,48.26,17933.0,48.11,48.34,48.11,48.26,17933.0
2023-05-05 13:00:00,48.26,48.28,48.09,48.19,13581.0,48.26,48.28,48.09,48.19,13581.0
2023-05-05 13:30:00,48.18,48.22,47.93,48.18,24033.0,48.18,48.22,47.93,48.18,24033.0
2023-05-05 14:00:00,48.22,48.4,48.22,48.32,15926.0,48.22,48.4,48.22,48.32,15926.0
2023-05-05 14:30:00,48.33,48.51,48.31,48.45,39490.0,48.33,48.51,48.31,48.45,39490.0
2023-05-05 15:00:00,48.46,48.54,48.2,48.35,24671.0,48.46,48.54,48.2,48.35,24671.0
2023-05-05 15:30:00,48.35,48.44,48.26,48.32,91016.0,48.35,48.44,48.26,48.32,91016.0
2023-05-08 09:30:00,48.36,48.91,47.45,47.91,58394.0,48.36,48.91,47.45,47.91,58394.0
2023-05-08 10:00:00,47.73,47.99,47.67,47.98,21790.0,47.73,47.99,47.67,47.98,21790.0
2023-05-08 10:30:00,47.99,48.15,47.85,47.99,12139.0,47.99,48.15,47.85,47.99,12139.0
2023-05-08 11:00:00,48.02,48.15,47.99,48.05,9884.0,48.02,48.15,47.99,48.05,9884.0
2023-05-08 11:30:00,48.06,48.55,48.04,48.48,21161.0,48.06,48.55,48.04,48.48,21161.0
2023-05-08 12:00:00,48.48,48.49,48.32,48.37,15221.0,48.48,48.49,48.32,48.37,15221.0
2023-05-08 12:30:00,48.39,48.51,48.38,48.45,15284.0,48.39,48.51,48.38,48.45,15284.0
2023-05-08 13:00:00,48.47,48.49,48.31,48.36,17933.0,48.47,48.49,48.31,48.36,17933.0
2023-05-08 13:30:00,48.38,48.41,48.25,48.4,13897.0,48.38,48.41,48.25,48.4,13897.0
2023-05-08 14:00:00,48.4,48.47,48.11,48.36,20989.0,48.4,48.47,48.11,48.36,20989.0
2023-05-08 14:30:00,48.39,48.63,48.37,48.57,20846.0,48.39,48.63,48.37,48.57,20846.0
2023-05-08 15:00:00,48.55,48.66,48.52,48.59,18061.0,48.55,48.66,48.52,48.59,18061.0
2023-05-08 15:30:00,48.57,48.66,48.44,48.48,72640.0,48.57,48.66,48.44,48.48,72640.0
2023-05-09 09:30:00,48.03,48.03,47.11,47.55,44522.0,48.03,48.03,47.11,47.55,44522.0
2023-05-09 10:00:00,47.48,47.59,47.26,47.54,24773.0,47.48,47.59,47.26,47.54,24773.0
2023-05-09 10:30:00,47.46,47.48,47.19,47.36,19674.0,47.46,47.48,47.19,47.36,19674.0
2023-05-09 11:00:00,47.36,47.46,47.12,47.27,23834.0,47.36,47.46,47.12,47.27,23834.0
2023-05-09 11:30:00,47.26,47.37,47.2,47.23,15107.0,47.26,47.37,47.2,47.23,15107.0
2023-05-09 12:00:00,47.23,47.37,47.22,47.29,13026.0,47.23,47.37,47.22,47.29,13026.0
2023-05-09 12:30:00,47.32,47.34,47.01,47.15,16786.0,47.32,47.34,47.01,47.15,16786.0
2023-05-09 13:00:00,47.15,47.25,47.03,47.04,10955.0,47.15,47.25,47.03,47.04,10955.0
2023-05-09 13:30:00,47.04,47.09,46.89,47.08,21490.0,47.04,47.09,46.89,47.08,21490.0
2023-05-09 14:00:00,47.1,47.3,47.1,47.29,8415.0,47.1,47.3,47.1,47.29,8415.0
2023-05-09 14:30:00,47.3,47.32,47.15,47.25,18171.0,47.3,47.32,47.15,47.25,18171.0
2023-05-09 15:00:00,47.19,47.28,47.17,47.17,17207.0,47.19,47.28,47.17,47.17,17207.0
2023-05-09 15:30:00,47.15,47.52,47.12,47.49,173289.0,47.15,47.52,47.12,47.49,173289.0
2023-05-10 09:30:00,48.18,48.53,48.02,48.22,31319.0,48.18,48.53,48.02,48.22,31319.0
2023-05-10 10:00:00,48.22,48.36,47.93,48.34,26489.0,48.22,48.36,47.93,48.34,26489.0
2023-05-10 10:30:00,48.37,48.53,48.23,48.29,34790.0,48.37,48.53,48.23,48.29,34790.0
2023-05-10 11:00:00,48.31,49.12,48.31,49.09,62487.0,48.31,49.12,48.31,49.09,62487.0
2023-05-10 11:30:00,49.12,49.35,48.93,49.0,53473.0,49.12,49.35,48.93,49.0,53473.0
2023-05-10 12:00:00,49.0,49.33,48.82,49.29,59787.0,49.0,49.33,48.82,49.29,59787.0
2023-05-10 12:30:00,49.3,49.51,49.04,49.16,55454.0,49.3,49.51,49.04,49.16,55454.0
2023-05-10 13:00:00,49.12,49.12,48.77,48.83,48791.0,49.12,49.12,48.77,48.83,48791.0
2023-05-10 13:30:00,48.8,49.07,48.77,49.0,34487.0,48.8,49.07,48.77,49.0,34487.0
2023-05-10 14:00:00,49.01,49.06,48.92,48.97,27892.0,49.01,49.06,48.92,48.97,27892.0
2023-05-10 14:30:00,48.97,49.2,48.96,49.2,38320.0,48.97,49.2,48.96,49.2,38320.0
2023-05-10 15:00:00,49.2,49.43,49.19,49.36,28640.0,49.2,49.43,49.19,49.36,28640.0
2023-05-10 15:30:00,49.36,49.5,49.22,49.25,88366.0,49.36,49.5,49.22,49.25,88366.0
2023-05-11 09:30:00,49.09,49.49,48.32,48.69,49099.0,49.09,49.49,48.32,48.69,49099.0
2023-05-11 10:00:00,48.62,48.82,48.23,48.74,57666.0,48.62,48.82,48.23,48.74,57666.0
2023-05-11 10:30:00,48.75,48.76,48.4,48.66,46976.0,48.75,48.76,48.4,48.66,46976.0
2023-05-11 11:00:00,48.68,48.7,48.22,48.59,34438.0,48.68,48.7,48.22,48.59,34438.0
2023-05-11 11:30:00,48.64,48.77,48.54,48.75,30733.0,48.64,48.77,48.54,48.75,30733.0
2023-05-11 12:00:00,48.75,48.97,48.58,48.96,29649.0,48.75,48.97,48.58,48.96,29649.0
2023-05-11 12:30:00,48.99,49.18,48.97,49.18,29463.0,48.99,49.18,48.97,49.18,29463.0
2023-05-11 13:00:00,49.24,49.27,49.06,49.09,25063.0,49.24,49.27,49.06,49.09,25063.0
2023-05-11 13:30:00,49.08,49.18,48.93,49.11,22984.0,49.08,49.18,48.93,49.11,22984.0
2023-05-11 14:00:00,49.11,49.37,49.07,49.37,38250.0,49.11,49.37,49.07,49.37,38250.0
2023-05-11 14:30:00,49.37,49.59,49.33,49.57,36697.0,49.37,49.59,49.33,49.57,36697.0
2023-05-11 15:00:00,49.57,49.62,49.41,49.41,47349.0,49.57,49.62,49.41,49.41,47349.0
2023-05-11 15:30:00,49.4,49.4,49.04,49.27,122454.0,49.4,49.4,49.04,49.27,122454.0
2023-05-12 09:30:00,49.73,50.6,49.57,50.2,93641.0,49.73,50.6,49.57,50.2,93641.0
2023-05-12 10:00:00,50.2,50.2,49.3,49.34,42745.0,50.2,50.2,49.3,49.34,42745.0
2023-05-12 10:30:00,49.3,49.93,49.29,49.93,18467.0,49.3,49.93,49.29,49.93,18467.0
2023-05-12 11:00:00,49.95,50.17,49.91,50.13,30610.0,49.95,50.17,49.91,50.13,30610.0
2023-05-12 11:30:00,50.16,50.17,49.61,49.81,39183.0,50.16,50.17,49.61,49.81,39183.0
2023-05-12 12:00:00,49.83,49.98,49.4,49.54,26616.0,49.83,49.98,49.4,49.54,26616.0
2023-05-12 12:30:00,49.53,49.53,49.07,49.18,21619.0,49.53,49.53,49.07,49.18,21619.0
2023-05-12 13:00:00,49.14,49.44,49.13,49.31,11473.0,49.14,49.44,49.13,49.31,11473.0
2023-05-12 13:30:00,49.31,49.35,49.15,49.22,11753.0,49.31,49.35,49.15,49.22,11753.0
2023-05-12 14:00:00,49.21,49.28,48.97,49.18,19954.0,49.21,49.28,48.97,49.18,19954.0
2023-05-12 14:30:00,49.23,49.64,49.2,49.56,46114.0,49.23,49.64,49.2,49.56,46114.0
2023-05-12 15:00:00,49.58,49.77,49.54,49.76,28218.0,49.58,49.77,49.54,49.76,28218.0
2023-05-12 15:30:00,49.77,49.91,49.6,49.63,92960.0,49.77,49.91,49.6,49.63,92960.0
2023-05-15 09:30:00,49.6,49.99,49.18,49.42,48537.0,49.6,49.99,49.18,49.42,48537.0
2023-05-15 10:00:00,49.4,49.5,49.37,49.48,13761.0,49.4,49.5,49.37,49.48,13761.0
2023-05-15 10:30:00,49.47,49.9,49.47,49.8,15240.0,49.47,49.9,49.47,49.8,15240.0
2023-05-15 11:00:00,49.87,50.27,49.83,50.13,53445.0,49.87,50.27,49.83,50.13,53445.0
2023-05-15 11:30:00,50.14,50.33,50.12,50.27,17276.0,50.14,50.33,50.12,50.27,17276.0
2023-05-15 12:00:00,50.26,50.46,50.17,50.33,23441.0,50.26,50.46,50.17,50.33,23441.0
2023-05-15 12:30:00,50.36,50.55,50.36,50.5,26449.0,50.36,50.55,50.36,50.5,26449.0
2023-05-15 13:00:00,50.51,50.87,50.49,50.58,53240.0,50.51,50.87,50.49,50.58,53240.0
2023-05-15 13:30:00,50.57,50.68,50.42,50.64,18238.0,50.57,50.68,50.42,50.64,18238.0
2023-05-15 14:00:00,50.64,50.74,50.59,50.7,5893.0,50.64,50.74,50.59,50.7,5893.0
2023-05-15 14:30:00,50.69,50.89,50.68,50.73,27638.0,50.69,50.89,50.68,50.73,27638.0
2023-05-15 15:00:00,50.72,50.87,50.71,50.85,40359.0,50.72,50.87,50.71,50.85,40359.0
2023-05-15 15:30:00,50.85,51.04,50.71,50.79,138707.0,50.85,51.04,50.71,50.79,138707.0
2023-05-16 09:30:00,50.5,51.12,50.41,50.91,56640.0,50.5,51.12,50.41,50.91,56640.0
2023-05-16 10:00:00,50.91,50.98,50.48,50.66,56197.0,50.91,50.98,50.48,50.66,56197.0
2023-05-16 10:30:00,50.68,50.83,50.51,50.73,24252.0,50.68,50.83,50.51,50.73,24252.0
2023-05-16 11:00:00,50.71,50.9,50.7,50.9,31445.0,50.71,50.9,50.7,50.9,31445.0
2023-05-16 11:30:00,50.91,51.33,50.84,51.32,60271.0,50.91,51.33,50.84,51.32,60271.0
2023-05-16 12:00:00,51.32,51.74,51.24,51.69,101749.0,51.32,51.74,51.24,51.69,101749.0
2023-05-16 12:30:00,51.68,51.86,51.57,51.85,60521.0,51.68,51.86,51.57,51.85,60521.0
2023-05-16 13:00:00,51.86,51.88,51.67,51.69,37489.0,51.86,51.88,51.67,51.69,37489.0
2023-05-16 13:30:00,51.69,52.26,51.62,52.22,100940.0,51.69,52.26,51.62,52.22,100940.0
2023-05-16 14:00:00,52.23,52.69,52.16,52.65,90975.0,52.23,52.69,52.16,52.65,90975.0
2023-05-16 14:30:00,52.66,52.94,52.43,52.64,90378.0,52.66,52.94,52.43,52.64,90378.0
2023-05-16 15:00:00,52.67,53.02,52.3,52.97,129381.0,52.67,53.02,52.3,52.97,129381.0
2023-05-16 15:30:00,52.95,52.97,52.57,52.58,307952.0,52.95,52.97,52.57,52.58,307952.0
2023-05-17 09:30:00,52.75,54.23,51.53,52.07,286207.0,52.75,54.23,51.53,52.07,286207.0
2023-05-17 10:00:00,51.98,53.25,51.62,53.0,146264.0,51.98,53.25,51.62,53.0,146264.0
2023-05-17 10:30:00,53.0,53.33,52.88,53.26,116684.0,53.0,53.33,52.88,53.26,116684.0
2023-05-17 11:00:00,53.23,53.4,53.0,53.15,121817.0,53.23,53.4,53.0,53.15,121817.0
2023-05-17 11:30:00,53.15,53.45,52.95,53.16,80775.0,53.15,53.45,52.95,53.16,80775.0
2023-05-17 12:00:00,53.18,53.45,53.06,53.3,57912.0,53.18,53.45,53.06,53.3,57912.0
2023-05-17 12:30:00,53.3,53.62,53.15,53.15,97365.0,53.3,53.62,53.15,53.15,97365.0
2023-05-17 13:00:00,53.19,53.49,53.11,53.27,75100.0,53.19,53.49,53.11,53.27,75100.0
2023-05-17 13:30:00,53.26,53.66,53.22,53.6,47926.0,53.26,53.66,53.22,53.6,47926.0
2023-05-17 14:00:00,53.61,53.61,53.05,53.15,46060.0,53.61,53.61,53.05,53.15,46060.0
2023-05-17 14:30:00,53.13,53.46,53.1,53.38,83288.0,53.13,53.46,53.1,53.38,83288.0
2023-05-17 15:00:00,53.41,53.74,53.37,53.69,73241.0,53.41,53.74,53.37,53.69,73241.0
2023-05-17 15:30:00,53.64,53.78,53.45,53.59,186588.0,53.64,53.78,53.45,53.59,186588.0
2023-05-18 09:30:00,55.71,57.33,54.88,57.13,505754.0,55.71,57.33,54.88,57.13,505754.0
2023-05-18 10:00:00,57.11,58.18,57.07,57.8,261437.0,57.11,58.18,57.07,57.8,261437.0
2023-05-18 10:30:00,57.82,58.6,57.75,57.88,184578.0,57.82,58.6,57.75,57.88,184578.0
2023-05-18 11:00:00,57.88,58.38,57.59,57.89,224491.0,57.88,58.38,57.59,57.89,224491.0
2023-05-18 11:30:00,57.86,58.9,57.54,58.74,163015.0,57.86,58.9,57.54,58.74,163015.0
2023-05-18 12:00:00,58.67,58.67,57.9,58.05,163252.0,58.67,58.67,57.9,58.05,163252.0
2023-05-18 12:30:00,58.0,58.83,57.92,58.77,136216.0,58.0,58.83,57.92,58.77,136216.0
2023-05-18 13:00:00,58.76,59.18,58.51,58.76,171344.0,58.76,59.18,58.51,58.76,171344.0
2023-05-18 13:30:00,58.71,58.93,58.47,58.54,82020.0,58.71,58.93,58.47,58.54,82020.0
2023-05-18 14:00:00,58.51,58.93,58.45,58.78,95748.0,58.51,58.93,58.45,58.78,95748.0
2023-05-18 14:30:00,58.78,58.88,58.63,58.76,66744.0,58.78,58.88,58.63,58.76,66744.0
2023-05-18 15:00:00,58.77,58.81,58.16,58.59,163317.0,58.77,58.81,58.16,58.59,163317.0
2023-05-18 15:30:00,58.57,58.79,58.29,58.69,272169.0,58.57,58.79,58.29,58.69,272169.0
2023-05-19 09:30:00,59.27,59.95,58.02,58.56,277805.0,59.27,59.95,58.02,58.56,277805.0
2023-05-19 10:00:00,58.65,58.7,57.75,58.53,79546.0,58.65,58.7,57.75,58.53,79546.0
2023-05-19 10:30:00,58.53,59.05,58.53,58.88,95291.0,58.53,59.05,58.53,58.88,95291.0
2023-05-19 11:00:00,58.86,59.11,58.58,58.73,98571.0,58.86,59.11,58.58,58.73,98571.0
2023-05-19 11:30:00,58.73,59.01,58.56,58.86,60772.0,58.73,59.01,58.56,58.86,60772.0
2023-05-19 12:00:00,58.86,59.26,58.55,58.92,96010.0,58.86,59.26,58.55,58.92,96010.0
2023-05-19 12:30:00,58.95,59.12,58.66,59.01,50024.0,58.95,59.12,58.66,59.01,50024.0
2023-05-19 13:00:00,59.02,59.29,58.86,59.28,38296.0,59.02,59.29,58.86,59.28,38296.0
2023-05-19 13:30:00,59.26,59.28,59.07,59.11,38602.0,59.26,59.28,59.07,59.11,38602.0
2023-05-19 14:00:00,59.11,59.23,58.85,59.14,60034.0,59.11,59.23,58.85,59.14,60034.0
2023-05-19 14:30:00,59.11,59.62,59.08,59.62,69330.0,59.11,59.62,59.08,59.62,69330.0
2023-05-19 15:00:00,59.62,59.65,59.42,59.55,65200.0,59.62,59.65,59.42,59.55,65200.0
2023-05-19 15:30:00,59.55,59.7,59.38,59.47,186277.0,59.55,59.7,59.38,59.47,186277.0
2023-05-22 09:30:00,59.05,59.61,58.94,59.45,71615.0,59.05,59.61,58.94,59.45,71615.0
2023-05-22 10:00:00,59.43,59.48,58.86,59.04,51153.0,59.43,59.48,58.86,59.04,51153.0
2023-05-22 10:30:00,59.04,59.23,58.97,59.12,38106.0,59.04,59.23,58.97,59.12,38106.0
2023-05-22 11:00:00,59.15,59.15,58.68,58.8,41449.0,59.15,59.15,58.68,58.8,41449.0
2023-05-22 11:30:00,58.88,58.95,58.57,58.81,22320.0,58.88,58.95,58.57,58.81,22320.0
2023-05-22 12:00:00,58.8,59.2,58.76,58.76,38326.0,58.8,59.2,58.76,58.76,38326.0
2023-05-22 12:30:00,58.75,58.78,58.27,58.43,29850.0,58.75,58.78,58.27,58.43,29850.0
2023-05-22 13:00:00,58.43,58.79,58.35,58.69,30285.0,58.43,58.79,58.35,58.69,30285.0
2023-05-22 13:30:00,58.7,58.88,58.67,58.7,44971.0,58.7,58.88,58.67,58.7,44971.0
2023-05-22 14:00:00,58.71,58.94,58.71,58.94,20319.0,58.71,58.94,58.71,58.94,20319.0
2023-05-22 14:30:00,58.98,59.09,58.79,58.88,25177.0,58.98,59.09,58.79,58.88,25177.0
2023-05-22 15:00:00,58.89,59.15,58.89,58.91,38566.0,58.89,59.15,58.89,58.91,38566.0
2023-05-22 15:30:00,58.91,58.92,58.58,58.72,143811.0,58.91,58.92,58.58,58.72,143811.0
2023-05-23 09:30:00,58.43,59.29,58.33,58.43,44249.0,58.43,59.29,58.33,58.43,44249.0
2023-05-23 10:00:00,58.35,59.25,58.35,59.25,32296.0,58.35,59.25,58.35,59.25,32296.0
2023-05-23 10:30:00,59.3,59.32,59.1,59.3,44497.0,59.3,59.32,59.1,59.3,44497.0
2023-05-23 11:00:00,59.3,59.34,59.06,59.27,71425.0,59.3,59.34,59.06,59.27,71425.0
2023-05-23 11:30:00,59.23,59.23,58.82,58.94,28531.0,59.23,59.23,58.82,58.94,28531.0
2023-05-23 12:00:00,58.96,59.01,58.63,58.63,31068.0,58.96,59.01,58.63,58.63,31068.0
2023-05-23 12:30:00,58.65,58.72,58.18,58.37,46319.0,58.65,58.72,58.18,58.37,46319.0
2023-05-23 13:00:00,58.37,58.4,58.21,58.21,30873.0,58.37,58.4,58.21,58.21,30873.0
2023-05-23 13:30:00,58.21,58.22,57.88,58.04,46544.0,58.21,58.22,57.88,58.04,46544.0
2023-05-23 14:00:00,58.03,58.33,57.95,58.14,26340.0,58.03,58.33,57.95,58.14,26340.0
2023-05-23 14:30:00,58.11,58.18,57.74,58.09,46832.0,58.11,58.18,57.74,58.09,46832.0
2023-05-23 15:00:00,58.1,58.29,57.96,58.05,40464.0,58.1,58.29,57.96,58.05,40464.0
2023-05-23 15:30:00,58.05,58.3,57.83,57.87,204425.0,58.05,58.3,57.83,57.87,204425.0
2023-05-24 09:30:00,56.74,57.82,56.1,57.17,104055.0,56.74,57.82,56.1,57.17,104055.0
2023-05-24 10:00:00,57.28,57.52,56.76,56.87,66882.0,57.28,57.52,56.76,56.87,66882.0
2023-05-24 10:30:00,56.96,57.36,56.8,57.05,74149.0,56.96,57.36,56.8,57.05,74149.0
2023-05-24 11:00:00,57.05,57.24,56.64,57.14,124731.0,57.05,57.24,56.64,57.14,124731.0
2023-05-24 11:30:00,57.16,57.5,56.99,57.22,48753.0,57.16,57.5,56.99,57.22,48753.0
2023-05-24 12:00:00,57.22,57.38,56.98,57.02,63733.0,57.22,57.38,56.98,57.02,63733.0
2023-05-24 12:30:00,57.05,57.29,56.99,57.26,62563.0,57.05,57.29,56.99,57.26,62563.0
2023-05-24 13:00:00,57.29,57.41,57.03,57.23,71397.0,57.29,57.41,57.03,57.23,71397.0
2023-05-24 13:30:00,57.3,57.57,57.17,57.2,33671.0,57.3,57.57,57.17,57.2,33671.0
2023-05-24 14:00:00,57.27,57.32,57.07,57.23,29327.0,57.27,57.32,57.07,57.23,29327.0
2023-05-24 14:30:00,57.23,57.37,56.83,56.89,19002.0,57.23,57.37,56.83,56.89,19002.0
2023-05-24 15:00:00,56.89,57.29,56.71,57.29,53134.0,56.89,57.29,56.71,57.29,53134.0
2023-05-24 15:30:00,57.29,57.42,57.1,57.32,126419.0,57.29,57.42,57.1,57.32,126419.0
2023-05-25 09:30:00,61.32,63.29,61.11,61.43,345972.0,61.32,63.29,61.11,61.43,345972.0
2023-05-25 10:00:00,61.39,61.7,60.8,61.47,139591.0,61.39,61.7,60.8,61.47,139591.0
2023-05-25 10:30:00,61.47,62.05,61.3,62.0,145758.0,61.47,62.05,61.3,62.0,145758.0
2023-05-25 11:00:00,62.02,63.1,62.0,62.94,274039.0,62.02,63.1,62.0,62.94,274039.0
2023-05-25 11:30:00,62.88,63.03,62.3,62.74,267856.0,62.88,63.03,62.3,62.74,267856.0
2023-05-25 12:00:00,62.75,63.35,62.11,62.99,253178.0,62.75,63.35,62.11,62.99,253178.0
2023-05-25 12:30:00,62.96,63.52,62.87,63.52,110015.0,62.96,63.52,62.87,63.52,110015.0
2023-05-25 13:00:00,63.47,63.82,63.08,63.74,222290.0,63.47,63.82,63.08,63.74,222290.0
2023-05-25 13:30:00,63.75,64.34,63.71,63.84,225802.0,63.75,64.34,63.71,63.84,225802.0
2023-05-25 14:00:00,63.84,64.13,63.5,63.98,326082.0,63.84,64.13,63.5,63.98,326082.0
2023-05-25 14:30:00,63.99,64.02,62.98,62.99,167590.0,63.99,64.02,62.98,62.99,167590.0
2023-05-25 15:00:00,62.95,63.36,62.83,63.04,185663.0,62.95,63.36,62.83,63.04,185663.0
2023-05-25 15:30:00,63.02,63.41,62.99,63.27,201052.0,63.02,63.41,62.99,63.27,201052.0
2023-05-26 09:30:00,64.0,64.89,62.88,64.5,167424.0,64.0,64.89,62.88,64.5,167424.0
2023-05-26 10:00:00,64.54,65.18,64.37,64.92,308046.0,64.54,65.18,64.37,64.92,308046.0
2023-05-26 10:30:00,64.98,65.82,64.7,65.55,226698.0,64.98,65.82,64.7,65.55,226698.0
2023-05-26 11:00:00,65.55,66.19,65.54,65.88,224809.0,65.55,66.19,65.54,65.88,224809.0
2023-05-26 11:30:00,65.87,66.09,65.74,66.06,38344.0,65.87,66.09,65.74,66.06,38344.0
2023-05-26 12:00:00,66.06,66.97,65.87,66.89,78342.0,66.06,66.97,65.87,66.89,78342.0
2023-05-26 12:30:00,66.91,66.91,66.18,66.3,119602.0,66.91,66.91,66.18,66.3,119602.0
2023-05-26 13:00:00,66.3,66.32,65.89,65.97,38273.0,66.3,66.32,65.89,65.97,38273.0
2023-05-26 13:30:00,65.94,66.07,65.5,66.07,95798.0,65.94,66.07,65.5,66.07,95798.0
2023-05-26 14:00:00,66.07,66.2,65.84,66.09,64275.0,66.07,66.2,65.84,66.09,64275.0
2023-05-26 14:30:00,66.09,66.25,65.92,66.19,96649.0,66.09,66.25,65.92,66.19,96649.0
2023-05-26 15:00:00,66.17,66.58,66.1,66.12,57875.0,66.17,66.58,66.1,66.12,57875.0
2023-05-26 15:30:00,66.18,66.52,66.08,66.52,143620.0,66.18,66.52,66.08,66.52,143620.0
2023-05-30 09:30:00,67.92,68.54,65.87,66.06,294791.0,67.92,68.54,65.87,66.06,294791.0
2023-05-30 10:00:00,66.01,66.17,65.34,65.85,147208.0,66.01,66.17,65.34,65.85,147208.0
2023-05-30 10:30:00,65.77,66.62,65.6,66.39,57560.0,65.77,66.62,65.6,66.39,57560.0
2023-05-30 11:00:00,66.41,67.06,66.28,66.89,98175.0,66.41,67.06,66.28,66.89,98175.0
2023-05-30 11:30:00,66.87,66.92,66.37,66.56,52515.0,66.87,66.92,66.37,66.56,52515.0
2023-05-30 12:00:00,66.64,66.75,66.42,66.48,50362.0,66.64,66.75,66.42,66.48,50362.0
2023-05-30 12:30:00,66.42,66.65,66.32,66.47,44077.0,66.42,66.65,66.32,66.47,44077.0
2023-05-30 13:00:00,66.48,66.64,65.95,65.95,44264.0,66.48,66.64,65.95,65.95,44264.0
2023-05-30 13:30:00,65.97,66.21,65.54,65.54,43162.0,65.97,66.21,65.54,65.54,43162.0
2023-05-30 14:00:00,65.5,66.0,65.44,65.81,40176.0,65.5,66.0,65.44,65.81,40176.0
2023-05-30 14:30:00,65.81,66.09,65.67,65.92,54847.0,65.81,66.09,65.67,65.92,54847.0
2023-05-30 15:00:00,65.94,66.02,65.74,65.95,37404.0,65.94,66.02,65.74,65.95,37404.0
2023-05-30 15:30:00,65.97,65.98,65.39,65.55,121454.0,65.97,65.98,65.39,65.55,121454.0
2023-05-31 09:30:00,64.1,65.51,63.76,64.81,79352.0,64.1,65.51,63.76,64.81,79352.0
2023-05-31 10:00:00,64.7,64.74,63.53,63.86,177523.0,64.7,64.74,63.53,63.86,177523.0
2023-05-31 10:30:00,63.91,64.29,63.72,64.04,32257.0,63.91,64.29,63.72,64.04,32257.0
2023-05-31 11:00:00,64.04,64.06,63.44,63.54,30232.0,64.04,64.06,63.44,63.54,30232.0
2023-05-31 11:30:00,63.57,63.83,63.37,63.69,36424.0,63.57,63.83,63.37,63.69,36424.0
2023-05-31 12:00:00,63.73,63.92,63.5,63.58,23993.0,63.73,63.92,63.5,63.58,23993.0
2023-05-31 12:30:00,63.56,63.83,63.44,63.54,32887.0,63.56,63.83,63.44,63.54,32887.0
2023-05-31 13:00:00,63.54,63.92,63.46,63.92,29165.0,63.54,63.92,63.46,63.92,29165.0
2023-05-31 13:30:00,63.93,64.11,63.59,63.65,26281.0,63.93,64.11,63.59,63.65,26281.0
2023-05-31 14:00:00,63.65,63.72,63.49,63.59,23188.0,63.65,63.72,63.49,63.59,23188.0
2023-05-31 14:30:00,63.57,63.59,63.28,63.33,26717.0,63.57,63.59,63.28,63.33,26717.0
2023-05-31 15:00:00,63.33,63.34,63.01,63.27,46008.0,63.33,63.34,63.01,63.27,46008.0
2023-05-31 15:30:00,63.29,64.22,63.23,63.89,272149.0,63.29,64.22,63.23,63.89,272149.0
2023-06-01 09:30:00,64.41,65.9,64.41,65.87,100948.0,64.41,65.9,64.41,65.87,100948.0
2023-06-01 10:00:00,65.84,65.99,65.17,65.56,118300.0,65.84,65.99,65.17,65.56,118300.0
2023-06-01 10:30:00,65.63,65.91,65.23,65.43,57688.0,65.63,65.91,65.23,65.43,57688.0
2023-06-01 11:00:00,65.4,66.23,65.28,66.14,59468.0,65.4,66.23,65.28,66.14,59468.0
2023-06-01 11:30:00,66.18,66.69,66.14,66.5,61908.0,66.18,66.69,66.14,66.5,61908.0
2023-06-01 12:00:00,66.56,66.84,66.22,66.36,61473.0,66.56,66.84,66.22,66.36,61473.0
2023-06-01 12:30:00,66.3,66.76,66.05,66.2,68050.0,66.3,66.76,66.05,66.2,68050.0
2023-06-01 13:00:00,66.22,66.48,66.18,66.22,37590.0,66.22,66.48,66.18,66.22,37590.0
2023-06-01 13:30:00,66.23,66.36,66.11,66.31,35715.0,66.23,66.36,66.11,66.31,35715.0
2023-06-01 14:00:00,66.31,66.49,66.17,66.2,45023.0,66.31,66.49,66.17,66.2,45023.0
2023-06-01 14:30:00,66.22,66.28,65.92,65.92,87997.0,66.22,66.28,65.92,65.92,87997.0
2023-06-01 15:00:00,65.93,66.5,65.92,66.15,51558.0,65.93,66.5,65.92,66.15,51558.0
2023-06-01 15:30:00,66.18,66.25,65.84,66.04,119472.0,66.18,66.25,65.84,66.04,119472.0
2023-06-02 09:30:00,66.4,66.79,64.36,64.62,67851.0,66.4,66.79,64.36,64.62,67851.0
2023-06-02 10:00:00,64.56,65.55,64.55,65.46,109205.0,64.56,65.55,64.55,65.46,109205.0
2023-06-02 10:30:00,65.37,65.86,65.15,65.62,150926.0,65.37,65.86,65.15,65.62,150926.0
2023-06-02 11:00:00,65.7,65.8,65.17,65.2,77367.0,65.7,65.8,65.17,65.2,77367.0
2023-06-02 11:30:00,65.21,65.45,64.89,64.89,108580.0,65.21,65.45,64.89,64.89,108580.0
2023-06-02 12:00:00,64.87,64.93,64.44,64.55,82655.0,64.87,64.93,64.44,64.55,82655.0
2023-06-02 12:30:00,64.58,64.64,63.74,63.81,79138.0,64.58,64.64,63.74,63.81,79138.0
2023-06-02 13:00:00,63.81,64.07,63.45,63.51,56939.0,63.81,64.07,63.45,63.51,56939.0
2023-06-02 13:30:00,63.53,63.63,62.9,63.57,143552.0,63.53,63.63,62.9,63.57,143552.0
2023-06-02 14:00:00,63.61,63.63,62.95,63.25,102614.0,63.61,63.63,62.95,63.25,102614.0
2023-06-02 14:30:00,63.25,63.56,63.04,63.1,85943.0,63.25,63.56,63.04,63.1,85943.0
2023-06-02 15:00:00,63.12,63.4,63.1,63.31,95112.0,63.12,63.4,63.1,63.31,95112.0
2023-06-02 15:30:00,63.29,63.92,63.21,63.86,180212.0,63.29,63.92,63.21,63.86,180212.0
2023-06-05 09:30:00,63.12,63.33,61.37,61.68,186384.0,63.12,63.33,61.37,61.68,186384.0
2023-06-05 10:00:00,61.77,62.08,61.36,61.84,102611.0,61.77,62.08,61.36,61.84,102611.0
2023-06-05 10:30:00,61.84,62.75,61.84,62.7,73264.0,61.84,62.75,61.84,62.7,73264.0
2023-06-05 11:00:00,62.67,63.07,62.56,62.96,65354.0,62.67,63.07,62.56,62.96,65354.0
2023-06-05 11:30:00,62.97,63.22,62.84,62.92,39467.0,62.97,63.22,62.84,62.92,39467.0
2023-06-05 12:00:00,62.96,63.37,62.91,63.28,48658.0,62.96,63.37,62.91,63.28,48658.0
2023-06-05 12:30:00,63.29,63.41,63.13,63.3,32463.0,63.29,63.41,63.13,63.3,32463.0
2023-06-05 13:00:00,63.28,63.28,62.93,62.98,32938.0,63.28,63.28,62.93,62.98,32938.0
2023-06-05 13:30:00,62.98,63.01,62.78,62.93,126195.0,62.98,63.01,62.78,62.93,126195.0
2023-06-05 14:00:00,62.9,63.11,62.79,62.95,33927.0,62.9,63.11,62.79,62.95,33927.0
2023-06-05 14:30:00,63.01,63.01,62.59,62.67,57785.0,63.01,63.01,62.59,62.67,57785.0
2023-06-05 15:00:00,62.67,62.97,62.54,62.94,42947.0,62.67,62.97,62.54,62.94,42947.0
2023-06-05 15:30:00,62.86,63.37,62.86,63.22,159127.0,62.86,63.37,62.86,63.22,159127.0
2023-06-06 09:30:00,62.8,63.68,62.53,63.29,140654.0,62.8,63.68,62.53,63.29,140654.0
2023-06-06 10:00:00,63.3,63.57,62.85,62.91,67234.0,63.3,63.57,62.85,62.91,67234.0
2023-06-06 10:30:00,62.93,63.49,62.57,63.39,41766.0,62.93,63.49,62.57,63.39,41766.0
2023-06-06 11:00:00,63.43,63.86,63.28,63.51,75698.0,63.43,63.86,63.28,63.51,75698.0
2023-06-06 11:30:00,63.57,63.98,63.56,63.93,47170.0,63.57,63.98,63.56,63.93,47170.0
2023-06-06 12:00:00,63.96,64.16,63.64,63.77,52152.0,63.96,64.16,63.64,63.77,52152.0
2023-06-06 12:30:00,63.77,63.9,63.49,63.53,66697.0,63.77,63.9,63.49,63.53,66697.0
2023-06-06 13:00:00,63.56,63.76,63.49,63.65,24572.0,63.56,63.76,63.49,63.65,24572.0
2023-06-06 13:30:00,63.68,63.73,63.11,63.14,40226.0,63.68,63.73,63.11,63.14,40226.0
2023-06-06 14:00:00,63.08,63.13,62.92,63.11,26120.0,63.08,63.13,62.92,63.11,26120.0
2023-06-06 14:30:00,63.17,63.24,62.98,63.02,26117.0,63.17,63.24,62.98,63.02,26117.0
2023-06-06 15:00:00,63.04,63.19,62.95,63.08,39174.0,63.04,63.19,62.95,63.08,39174.0
2023-06-06 15:30:00,63.1,63.4,62.95,63.12,104405.0,63.1,63.4,62.95,63.12,104405.0
2023-06-07 09:30:00,63.7,64.91,63.52,64.84,75000.0,63.7,64.91,63.52,64.84,75000.0
2023-06-07 10:00:00,64.91,65.53,64.35,64.6,71716.0,64.91,65.53,64.35,64.6,71716.0
2023-06-07 10:30:00,64.67,64.88,64.01,64.26,81803.0,64.67,64.88,64.01,64.26,81803.0
2023-06-07 11:00:00,64.25,64.68,64.22,64.67,36126.0,64.25,64.68,64.22,64.67,36126.0
2023-06-07 11:30:00,64.67,64.95,64.13,64.15,33532.0,64.67,64.95,64.13,64.15,33532.0
2023-06-07 12:00:00,64.12,64.27,63.2,63.33,45760.0,64.12,64.27,63.2,63.33,45760.0
2023-06-07 12:30:00,63.34,63.93,63.32,63.8,42581.0,63.34,63.93,63.32,63.8,42581.0
2023-06-07 13:00:00,63.78,63.91,63.45,63.46,20013.0,63.78,63.91,63.45,63.46,20013.0
2023-06-07 13:30:00,63.41,63.73,63.22,63.67,31585.0,63.41,63.73,63.22,63.67,31585.0
2023-06-07 14:00:00,63.74,63.97,63.69,63.93,26149.0,63.74,63.97,63.69,63.93,26149.0
2023-06-07 14:30:00,63.9,64.08,63.64,63.99,46654.0,63.9,64.08,63.64,63.99,46654.0
2023-06-07 15:00:00,63.98,64.13,63.82,64.04,30401.0,63.98,64.13,63.82,64.04,30401.0
2023-06-07 15:30:00,64.09,64.15,63.74,63.99,155921.0,64.09,64.15,63.74,63.99,155921.0
2023-06-08 09:30:00,64.03,64.64,63.81,64.42,34169.0,64.03,64.64,63.81,64.42,34169.0
2023-06-08 10:00:00,64.44,64.71,64.37,64.63,45669.0,64.44,64.71,64.37,64.63,45669.0
2023-06-08 10:30:00,64.68,64.9,64.5,64.5,31605.0,64.68,64.9,64.5,64.5,31605.0
2023-06-08 11:00:00,64.52,64.95,64.31,64.95,31272.0,64.52,64.95,64.31,64.95,31272.0
2023-06-08 11:30:00,64.93,65.15,64.69,64.74,86432.0,64.93,65.15,64.69,64.74,86432.0
2023-06-08 12:00:00,64.7,64.84,64.34,64.46,24745.0,64.7,64.84,64.34,64.46,24745.0
2023-06-08 12:30:00,64.54,64.54,64.19,64.37,24100.0,64.54,64.54,64.19,64.37,24100.0
2023-06-08 13:00:00,64.32,64.54,64.22,64.3,21717.0,64.32,64.54,64.22,64.3,21717.0
2023-06-08 13:30:00,64.31,64.31,63.81,63.96,27413.0,64.31,64.31,63.81,63.96,27413.0
2023-06-08 14:00:00,63.97,64.37,63.92,64.35,30578.0,63.97,64.37,63.92,64.35,30578.0
2023-06-08 14:30:00,64.37,64.5,64.2,64.31,21184.0,64.37,64.5,64.2,64.31,21184.0
2023-06-08 15:00:00,64.32,64.34,64.1,64.19,26288.0,64.32,64.34,64.1,64.19,26288.0
2023-06-08 15:30:00,64.2,64.47,64.15,64.46,163793.0,64.2,64.47,64.15,64.46,163793.0
2023-06-09 09:30:00,65.1,66.45,65.1,66.1,110597.0,65.1,66.45,65.1,66.1,110597.0
2023-06-09 10:00:00,66.12,66.2,65.3,65.5,192938.0,66.12,66.2,65.3,65.5,192938.0
2023-06-09 10:30:00,65.53,65.86,64.85,65.46,112617.0,65.53,65.86,64.85,65.46,112617.0
2023-06-09 11:00:00,65.43,65.74,65.11,65.15,85343.0,65.43,65.74,65.11,65.15,85343.0
2023-06-09 11:30:00,65.0,65.21,64.58,64.65,38547.0,65.0,65.21,64.58,64.65,38547.0
2023-06-09 12:00:00,64.63,64.79,64.18,64.23,36484.0,64.63,64.79,64.18,64.23,36484.0
2023-06-09 12:30:00,64.17,64.31,64.04,64.27,15156.0,64.17,64.31,64.04,64.27,15156.0
2023-06-09 13:00:00,64.31,64.42,64.21,64.31,23241.0,64.31,64.42,64.21,64.31,23241.0
2023-06-09 13:30:00,64.3,64.41,64.14,64.29,15589.0,64.3,64.41,64.14,64.29,15589.0
2023-06-09 14:00:00,64.3,64.48,64.14,64.31,57627.0,64.3,64.48,64.14,64.31,57627.0
2023-06-09 14:30:00,64.3,64.3,63.85,63.91,28762.0,64.3,64.3,63.85,63.91,28762.0
2023-06-09 15:00:00,63.95,64.21,63.9,63.96,32310.0,63.95,64.21,63.9,63.96,32310.0
2023-06-09 15:30:00,63.96,63.99,63.64,63.66,112928.0,63.96,63.99,63.64,63.66,112928.0
2023-06-12 09:30:00,64.42,64.87,63.89,64.14,54891.0,64.42,64.87,63.89,64.14,54891.0
2023-06-12 10:00:00,64.18,64.26,63.5,63.63,34297.0,64.18,64.26,63.5,63.63,34297.0
2023-06-12 10:30:00,63.65,64.11,63.55,63.8,79391.0,63.65,64.11,63.55,63.8,79391.0
2023-06-12 11:00:00,63.77,63.77,63.52,63.71,28733.0,63.77,63.77,63.52,63.71,28733.0
2023-06-12 11:30:00,63.72,63.79,63.57,63.59,24424.0,63.72,63.79,63.57,63.59,24424.0
2023-06-12 12:00:00,63.56,63.62,63.18,63.18,50265.0,63.56,63.62,63.18,63.18,50265.0
2023-06-12 12:30:00,63.25,63.55,63.18,63.47,25486.0,63.25,63.55,63.18,63.47,25486.0
2023-06-12 13:00:00,63.46,63.51,63.28,63.48,13199.0,63.46,63.51,63.28,63.48,13199.0
2023-06-12 13:30:00,63.46,63.67,63.37,63.64,38035.0,63.46,63.67,63.37,63.64,38035.0
2023-06-12 14:00:00,63.72,63.8,63.65,63.65,37953.0,63.72,63.8,63.65,63.65,37953.0
2023-06-12 14:30:00,63.64,63.67,63.43,63.51,19076.0,63.64,63.67,63.43,63.51,19076.0
2023-06-12 15:00:00,63.5,63.63,63.34,63.42,40323.0,63.5,63.63,63.34,63.42,40323.0
2023-06-12 15:30:00,63.41,63.58,63.18,63.42,127618.0,63.41,63.58,63.18,63.42,127618.0
2023-06-13 09:30:00,64.28,64.5,62.7,62.8,80457.0,64.28,64.5,62.7,62.8,80457.0
2023-06-13 10:00:00,62.76,63.35,62.74,62.88,107964.0,62.76,63.35,62.74,62.88,107964.0
2023-06-13 10:30:00,62.84,63.33,62.73,63.04,45685.0,62.84,63.33,62.73,63.04,45685.0
2023-06-13 11:00:00,63.03,63.56,62.91,63.47,59210.0,63.03,63.56,62.91,63.47,59210.0
2023-06-13 11:30:00,63.45,63.6,63.14,63.4,53778.0,63.45,63.6,63.14,63.4,53778.0
2023-06-13 12:00:00,63.37,63.64,63.22,63.44,40868.0,63.37,63.64,63.22,63.44,40868.0
2023-06-13 12:30:00,63.44,63.66,63.38,63.62,28352.0,63.44,63.66,63.38,63.62,28352.0
2023-06-13 13:00:00,63.68,63.77,63.23,63.37,30205.0,63.68,63.77,63.23,63.37,30205.0
2023-06-13 13:30:00,63.37,63.59,63.33,63.56,13101.0,63.37,63.59,63.33,63.56,13101.0
2023-06-13 14:00:00,63.54,63.62,62.67,62.79,32338.0,63.54,63.62,62.67,62.79,32338.0
2023-06-13 14:30:00,62.72,63.32,62.67,63.29,27322.0,62.72,63.32,62.67,63.29,27322.0
2023-06-13 15:00:00,63.29,63.46,63.16,63.17,42683.0,63.29,63.46,63.16,63.17,42683.0
2023-06-13 15:30:00,63.17,63.36,63.0,63.35,110088.0,63.17,63.36,63.0,63.35,110088.0
2023-06-14 09:30:00,62.66,63.16,62.25,62.95,72822.0,62.66,63.16,62.25,62.95,72822.0
2023-06-14 10:00:00,62.96,63.25,62.8,62.96,24277.0,62.96,63.25,62.8,62.96,24277.0
2023-06-14 10:30:00,62.96,63.25,62.84,62.96,36659.0,62.96,63.25,62.84,62.96,36659.0
2023-06-14 11:00:00,62.99,63.18,62.73,62.99,47061.0,62.99,63.18,62.73,62.99,47061.0
2023-06-14 11:30:00,63.0,63.0,62.25,62.33,27363.0,63.0,63.0,62.25,62.33,27363.0
2023-06-14 12:00:00,62.32,62.4,62.16,62.19,32832.0,62.32,62.4,62.16,62.19,32832.0
2023-06-14 12:30:00,62.23,62.42,62.14,62.22,28937.0,62.23,62.42,62.14,62.22,28937.0
2023-06-14 13:00:00,62.23,62.35,61.72,61.83,40383.0,62.23,62.35,61.72,61.83,40383.0
2023-06-14 13:30:00,61.83,61.89,61.68,61.68,32357.0,61.83,61.89,61.68,61.68,32357.0
2023-06-14 14:00:00,61.66,61.72,60.84,61.45,94310.0,61.66,61.72,60.84,61.45,94310.0
2023-06-14 14:30:00,61.45,62.1,61.23,62.0,66518.0,61.45,62.1,61.23,62.0,66518.0
2023-06-14 15:00:00,62.03,62.35,61.74,62.02,54956.0,62.03,62.35,61.74,62.02,54956.0
2023-06-14 15:30:00,62.03,62.45,61.83,62.37,198296.0,62.03,62.45,61.83,62.37,198296.0
2023-06-15 09:30:00,60.68,61.46,59.73,59.74,169348.0,60.68,61.46,59.73,59.74,169348.0
2023-06-15 10:00:00,59.85,60.98,59.41,60.92,118715.0,59.85,60.98,59.41,60.92,118715.0
2023-06-15 10:30:00,60.93,60.99,60.41,60.46,43422.0,60.93,60.99,60.41,60.46,43422.0
2023-06-15 11:00:00,60.48,60.66,60.26,60.66,39792.0,60.48,60.66,60.26,60.66,39792.0
2023-06-15 11:30:00,60.61,60.86,60.46,60.59,42896.0,60.61,60.86,60.46,60.59,42896.0
2023-06-15 12:00:00,60.63,60.79,60.43,60.72,42974.0,60.63,60.79,60.43,60.72,42974.0
2023-06-15 12:30:00,60.72,60.79,60.33,60.44,82283.0,60.72,60.79,60.33,60.44,82283.0
2023-06-15 13:00:00,60.42,60.6,60.23,60.54,41707.0,60.42,60.6,60.23,60.54,41707.0
2023-06-15 13:30:00,60.58,60.84,60.58,60.59,51985.0,60.58,60.84,60.58,60.59,51985.0
2023-06-15 14:00:00,60.66,60.75,60.2,60.33,70663.0,60.66,60.75,60.2,60.33,70663.0
2023-06-15 14:30:00,60.3,60.72,60.3,60.63,38538.0,60.3,60.72,60.3,60.63,38538.0
2023-06-15 15:00:00,60.66,60.66,60.31,60.56,47719.0,60.66,60.66,60.31,60.56,47719.0
2023-06-15 15:30:00,60.58,60.94,60.47,60.64,144105.0,60.58,60.94,60.47,60.64,144105.0
2023-06-16 09:30:00,61.34,61.44,60.05,60.73,224048.0,61.34,61.44,60.05,60.73,224048.0
2023-06-16 10:00:00,60.73,60.95,60.3,60.68,33510.0,60.73,60.95,60.3,60.68,33510.0
2023-06-16 10:30:00,60.62,60.65,60.18,60.21,42189.0,60.62,60.65,60.18,60.21,42189.0
2023-06-16 11:00:00,60.21,60.64,60.09,60.25,44349.0,60.21,60.64,60.09,60.25,44349.0
2023-06-16 11:30:00,60.27,60.31,59.84,60.06,36510.0,60.27,60.31,59.84,60.06,36510.0
2023-06-16 12:00:00,60.08,60.22,60.04,60.19,26955.0,60.08,60.22,60.04,60.19,26955.0
2023-06-16 12:30:00,60.19,60.46,60.09,60.46,26406.0,60.19,60.46,60.09,60.46,26406.0
2023-06-16 13:00:00,60.48,60.51,60.2,60.23,19189.0,60.48,60.51,60.2,60.23,19189.0
2023-06-16 13:30:00,60.25,60.35,60.19,60.34,17806.0,60.25,60.35,60.19,60.34,17806.0
2023-06-16 14:00:00,60.34,60.35,60.17,60.28,16175.0,60.34,60.35,60.17,60.28,16175.0
2023-06-16 14:30:00,60.25,60.25,59.9,59.93,22624.0,60.25,60.25,59.9,59.93,22624.0
2023-06-16 15:00:00,59.92,59.99,59.77,59.88,51285.0,59.92,59.99,59.77,59.88,51285.0
2023-06-16 15:30:00,59.89,60.44,59.8,60.35,320179.0,59.89,60.44,59.8,60.35,320179.0
2023-06-20 09:30:00,60.09,60.84,60.0,60.29,44691.0,60.09,60.84,60.0,60.29,44691.0
2023-06-20 10:00:00,60.25,60.6,59.85,60.08,31234.0,60.25,60.6,59.85,60.08,31234.0
2023-06-20 10:30:00,60.08,60.23,59.93,59.94,34323.0,60.08,60.23,59.93,59.94,34323.0
2023-06-20 11:00:00,59.95,60.25,59.88,60.05,26915.0,59.95,60.25,59.88,60.05,26915.0
2023-06-20 11:30:00,60.08,60.21,60.0,60.2,17688.0,60.08,60.21,60.0,60.2,17688.0
2023-06-20 12:00:00,60.23,60.41,60.13,60.36,15744.0,60.23,60.41,60.13,60.36,15744.0
2023-06-20 12:30:00,60.36,60.52,60.34,60.39,17828.0,60.36,60.52,60.34,60.39,17828.0
2023-06-20 13:00:00,60.36,60.39,60.21,60.22,21644.0,60.36,60.39,60.21,60.22,21644.0
2023-06-20 13:30:00,60.2,60.43,60.13,60.13,32246.0,60.2,60.43,60.13,60.13,32246.0
2023-06-20 14:00:00,60.14,60.14,59.67,59.72,36150.0,60.14,60.14,59.67,59.72,36150.0
2023-06-20 14:30:00,59.7,59.89,59.57,59.89,27923.0,59.7,59.89,59.57,59.89,27923.0
2023-06-20 15:00:00,59.88,60.02,59.81,59.85,20228.0,59.88,60.02,59.81,59.85,20228.0
2023-06-20 15:30:00,59.86,60.21,59.82,59.82,93787.0,59.86,60.21,59.82,59.82,93787.0
2023-06-21 09:30:00,59.63,59.81,59.31,59.32,54231.0,59.63,59.81,59.31,59.32,54231.0
2023-06-21 10:00:00,59.41,60.32,59.35,60.32,59274.0,59.41,60.32,59.35,60.32,59274.0
2023-06-21 10:30:00,60.34,60.41,59.32,59.45,74846.0,60.34,60.41,59.32,59.45,74846.0
2023-06-21 11:00:00,59.49,59.55,59.04,59.34,60453.0,59.49,59.55,59.04,59.34,60453.0
2023-06-21 11:30:00,59.37,59.48,59.19,59.2,26008.0,59.37,59.48,59.19,59.2,26008.0
2023-06-21 12:00:00,59.24,59.43,59.13,59.4,16242.0,59.24,59.43,59.13,59.4,16242.0
2023-06-21 12:30:00,59.42,59.7,59.39,59.64,35503.0,59.42,59.7,59.39,59.64,35503.0
2023-06-21 13:00:00,59.61,59.71,59.43,59.49,16523.0,59.61,59.71,59.43,59.49,16523.0
2023-06-21 13:30:00,59.46,59.66,59.4,59.58,13992.0,59.46,59.66,59.4,59.58,13992.0
2023-06-21 14:00:00,59.58,59.66,59.36,59.66,16861.0,59.58,59.66,59.36,59.66,16861.0
2023-06-21 14:30:00,59.69,59.7,59.53,59.58,21484.0,59.69,59.7,59.53,59.58,21484.0
2023-06-21 15:00:00,59.56,59.67,59.39,59.56,27438.0,59.56,59.67,59.39,59.56,27438.0
2023-06-21 15:30:00,59.57,59.57,59.0,59.03,191299.0,59.57,59.57,59.0,59.03,191299.0
2023-06-22 09:30:00,58.91,59.83,58.2,59.65,121552.0,58.91,59.83,58.2,59.65,121552.0
2023-06-22 10:00:00,59.75,60.65,59.69,60.17,119258.0,59.75,60.65,59.69,60.17,119258.0
2023-06-22 10:30:00,60.07,60.48,59.97,60.05,63013.0,60.07,60.48,59.97,60.05,63013.0
2023-06-22 11:00:00,60.05,60.51,59.97,60.36,60788.0,60.05,60.51,59.97,60.36,60788.0
2023-06-22 11:30:00,60.34,60.86,60.29,60.71,68635.0,60.34,60.86,60.29,60.71,68635.0
2023-06-22 12:00:00,60.68,60.68,60.34,60.51,31847.0,60.68,60.68,60.34,60.51,31847.0
2023-06-22 12:30:00,60.47,60.6,60.41,60.54,38258.0,60.47,60.6,60.41,60.54,38258.0
2023-06-22 13:00:00,60.53,60.53,59.93,60.35,51481.0,60.53,60.53,59.93,60.35,51481.0
2023-06-22 13:30:00,60.37,60.76,60.3,60.73,53498.0,60.37,60.76,60.3,60.73,53498.0
2023-06-22 14:00:00,60.73,60.84,60.66,60.77,55573.0,60.73,60.84,60.66,60.77,55573.0
2023-06-22 14:30:00,60.74,61.04,60.68,61.01,49453.0,60.74,61.04,60.68,61.01,49453.0
2023-06-22 15:00:00,61.01,61.08,60.6,60.73,98262.0,61.01,61.08,60.6,60.73,98262.0
2023-06-22 15:30:00,60.7,61.04,60.67,61.03,166110.0,60.7,61.04,60.67,61.03,166110.0
2023-06-23 09:30:00,59.69,59.89,58.9,59.42,62442.0,59.69,59.89,58.9,59.42,62442.0
2023-06-23 10:00:00,59.36,59.85,59.36,59.82,23773.0,59.36,59.85,59.36,59.82,23773.0
2023-06-23 10:30:00,59.87,59.91,59.42,59.48,20457.0,59.87,59.91,59.42,59.48,20457.0
2023-06-23 11:00:00,59.52,59.53,59.23,59.53,63918.0,59.52,59.53,59.23,59.53,63918.0
2023-06-23 11:30:00,59.53,59.68,59.28,59.44,25758.0,59.53,59.68,59.28,59.44,25758.0
2023-06-23 12:00:00,59.46,59.47,59.21,59.36,17534.0,59.46,59.47,59.21,59.36,17534.0
2023-06-23 12:30:00,59.34,59.46,59.16,59.36,39495.0,59.34,59.46,59.16,59.36,39495.0
2023-06-23 13:00:00,59.38,59.79,59.28,59.74,40776.0,59.38,59.79,59.28,59.74,40776.0
2023-06-23 13:30:00,59.73,59.76,59.6,59.72,16097.0,59.73,59.76,59.6,59.72,16097.0
2023-06-23 14:00:00,59.72,59.75,59.49,59.51,19646.0,59.72,59.75,59.49,59.51,19646.0
2023-06-23 14:30:00,59.53,59.58,59.13,59.2,30248.0,59.53,59.58,59.13,59.2,30248.0
2023-06-23 15:00:00,59.17,59.23,58.97,59.14,24235.0,59.17,59.23,58.97,59.14,24235.0
2023-06-23 15:30:00,59.13,59.46,59.02,59.25,241585.0,59.13,59.46,59.02,59.25,241585.0
2023-06-26 09:30:00,59.36,60.01,58.95,59.97,112556.0,59.36,60.01,58.95,59.97,112556.0
2023-06-26 10:00:00,59.94,60.01,59.64,59.73,68390.0,59.94,60.01,59.64,59.73,68390.0
2023-06-26 10:30:00,59.68,59.68,59.22,59.42,23281.0,59.68,59.68,59.22,59.42,23281.0
2023-06-26 11:00:00,59.44,59.47,58.27,58.35,35014.0,59.44,59.47,58.27,58.35,35014.0
2023-06-26 11:30:00,58.24,58.6,58.16,58.3,23720.0,58.24,58.6,58.16,58.3,23720.0
2023-06-26 12:00:00,58.3,58.3,57.63,57.75,49661.0,58.3,58.3,57.63,57.75,49661.0
2023-06-26 12:30:00,57.73,57.79,57.4,57.74,54960.0,57.73,57.79,57.4,57.74,54960.0
2023-06-26 13:00:00,57.77,58.4,57.77,58.2,35737.0,57.77,58.4,57.77,58.2,35737.0
2023-06-26 13:30:00,58.23,58.32,58.05,58.15,24699.0,58.23,58.32,58.05,58.15,24699.0
2023-06-26 14:00:00,58.14,58.27,58.0,58.11,20788.0,58.14,58.27,58.0,58.11,20788.0
2023-06-26 14:30:00,58.11,58.32,58.1,58.28,23265.0,58.11,58.32,58.1,58.28,23265.0
2023-06-26 15:00:00,58.27,58.47,58.12,58.13,32446.0,58.27,58.47,58.12,58.13,32446.0
2023-06-26 15:30:00,58.13,58.18,57.55,57.61,184421.0,58.13,58.18,57.55,57.61,184421.0
2023-06-27 09:30:00,57.76,58.2,57.07,58.01,71111.0,57.76,58.2,57.07,58.01,71111.0
2023-06-27 10:00:00,58.06,58.18,57.68,58.03,26106.0,58.06,58.18,57.68,58.03,26106.0
2023-06-27 10:30:00,58.02,58.19,57.92,57.96,54057.0,58.02,58.19,57.92,57.96,54057.0
2023-06-27 11:00:00,57.96,58.12,57.54,58.12,51480.0,57.96,58.12,57.54,58.12,51480.0
2023-06-27 11:30:00,58.12,59.01,58.11,58.9,145916.0,58.12,59.01,58.11,58.9,145916.0
2023-06-27 12:00:00,58.9,59.04,58.73,58.96,31251.0,58.9,59.04,58.73,58.96,31251.0
2023-06-27 12:30:00,59.0,59.24,58.99,59.07,17067.0,59.0,59.24,58.99,59.07,17067.0
2023-06-27 13:00:00,59.05,59.27,58.88,59.25,38606.0,59.05,59.27,58.88,59.25,38606.0
2023-06-27 13:30:00,59.26,59.57,59.25,59.37,34221.0,59.26,59.57,59.25,59.37,34221.0
2023-06-27 14:00:00,59.38,59.54,59.26,59.53,31592.0,59.38,59.54,59.26,59.53,31592.0
2023-06-27 14:30:00,59.53,59.7,59.53,59.59,28024.0,59.53,59.7,59.53,59.59,28024.0
2023-06-27 15:00:00,59.6,60.0,59.6,59.99,41645.0,59.6,60.0,59.6,59.99,41645.0
2023-06-27 15:30:00,59.98,59.98,59.59,59.68,105972.0,59.98,59.98,59.59,59.68,105972.0
2023-06-28 09:30:00,58.61,59.49,58.58,59.27,36746.0,58.61,59.49,58.58,59.27,36746.0
2023-06-28 10:00:00,59.3,59.8,59.1,59.8,27375.0,59.3,59.8,59.1,59.8,27375.0
2023-06-28 10:30:00,59.8,60.36,59.75,60.27,82074.0,59.8,60.36,59.75,60.27,82074.0
2023-06-28 11:00:00,60.24,60.48,59.77,59.92,52259.0,60.24,60.48,59.77,59.92,52259.0
2023-06-28 11:30:00,59.89,60.2,59.85,60.1,22180.0,59.89,60.2,59.85,60.1,22180.0
2023-06-28 12:00:00,60.09,60.31,59.54,59.58,29180.0,60.09,60.31,59.54,59.58,29180.0
2023-06-28 12:30:00,59.59,59.62,59.24,59.6,19764.0,59.59,59.62,59.24,59.6,19764.0
2023-06-28 13:00:00,59.61,59.82,59.55,59.72,39252.0,59.61,59.82,59.55,59.72,39252.0
2023-06-28 13:30:00,59.74,59.93,59.73,59.87,15520.0,59.74,59.93,59.73,59.87,15520.0
2023-06-28 14:00:00,59.86,60.59,59.86,60.34,252227.0,59.86,60.59,59.86,60.34,252227.0
2023-06-28 14:30:00,60.36,60.4,60.03,60.11,46855.0,60.36,60.4,60.03,60.11,46855.0
2023-06-28 15:00:00,60.13,60.4,59.85,60.14,39957.0,60.13,60.4,59.85,60.14,39957.0
2023-06-28 15:30:00,60.12,60.26,59.79,59.82,248607.0,60.12,60.26,59.79,59.82,248607.0
2023-06-29 09:30:00,61.2,62.81,61.2,61.46,189790.0,61.2,62.81,61.2,61.46,189790.0
2023-06-29 10:00:00,61.45,62.17,61.45,62.12,118470.0,61.45,62.17,61.45,62.12,118470.0
2023-06-29 10:30:00,62.12,62.77,61.96,62.73,131210.0,62.12,62.77,61.96,62.73,131210.0
2023-06-29 11:00:00,62.72,63.77,62.52,63.74,217302.0,62.72,63.77,62.52,63.74,217302.0
2023-06-29 11:30:00,63.78,63.95,63.32,63.82,187342.0,63.78,63.95,63.32,63.82,187342.0
2023-06-29 12:00:00,63.8,64.07,63.44,63.54,119305.0,63.8,64.07,63.44,63.54,119305.0
2023-06-29 12:30:00,63.55,64.49,63.33,64.33,265067.0,63.55,64.49,63.33,64.33,265067.0
2023-06-29 13:00:00,64.33,64.33,63.55,64.12,133182.0,64.33,64.33,63.55,64.12,133182.0
2023-06-29 13:30:00,64.09,64.13,63.25,63.33,93463.0,64.09,64.13,63.25,63.33,93463.0
2023-06-29 14:00:00,63.32,63.32,62.83,63.23,74263.0,63.32,63.32,62.83,63.23,74263.0
2023-06-29 14:30:00,63.2,63.2,62.51,62.72,54625.0,63.2,63.2,62.51,62.72,54625.0
2023-06-29 15:00:00,62.71,62.99,62.59,62.94,59136.0,62.71,62.99,62.59,62.94,59136.0
2023-06-29 15:30:00,62.96,63.17,62.92,63.11,163128.0,62.96,63.17,62.92,63.11,163128.0
2023-06-30 09:30:00,64.1,64.4,63.51,63.7,129559.0,64.1,64.4,63.51,63.7,129559.0
2023-06-30 10:00:00,63.82,64.6,63.63,64.57,105827.0,63.82,64.6,63.63,64.57,105827.0
2023-06-30 10:30:00,64.6,65.24,64.42,64.95,134910.0,64.6,65.24,64.42,64.95,134910.0
2023-06-30 11:00:00,64.98,65.09,64.56,64.94,116285.0,64.98,65.09,64.56,64.94,116285.0
2023-06-30 11:30:00,64.94,65.03,64.22,64.54,116024.0,64.94,65.03,64.22,64.54,116024.0
2023-06-30 12:00:00,64.56,64.83,64.48,64.53,24016.0,64.56,64.83,64.48,64.53,24016.0
2023-06-30 12:30:00,64.53,64.89,64.52,64.69,33723.0,64.53,64.89,64.52,64.69,33723.0
2023-06-30 13:00:00,64.73,64.77,64.61,64.73,44025.0,64.73,64.77,64.61,64.73,44025.0
2023-06-30 13:30:00,64.74,64.75,64.48,64.57,35635.0,64.74,64.75,64.48,64.57,35635.0
2023-06-30 14:00:00,64.6,64.73,64.41,64.48,17879.0,64.6,64.73,64.41,64.48,17879.0
2023-06-30 14:30:00,64.48,64.59,64.39,64.59,30086.0,64.48,64.59,64.39,64.59,30086.0
2023-06-30 15:00:00,64.59,64.8,64.49,64.7,53809.0,64.59,64.8,64.49,64.7,53809.0
2023-06-30 15:30:00,64.71,64.76,64.06,64.17,198082.0,64.71,64.76,64.06,64.17,198082.0
2023-07-03 09:30:00,64.7,65.24,64.44,64.6,62713.0,64.7,65.24,64.44,64.6,62713.0
2023-07-03 10:00:00,64.55,64.66,64.0,64.05,52223.0,64.55,64.66,64.0,64.05,52223.0
2023-07-03 10:30:00,64.02,64.05,63.25,63.56,87462.0,64.02,64.05,63.25,63.56,87462.0
2023-07-03 11:00:00,63.67,63.84,63.55,63.58,20948.0,63.67,63.84,63.55,63.58,20948.0
2023-07-03 11:30:00,63.53,63.61,63.33,63.41,27168.0,63.53,63.61,63.33,63.41,27168.0
2023-07-03 12:00:00,63.39,64.0,63.33,63.96,24611.0,63.39,64.0,63.33,63.96,24611.0
2023-07-03 12:30:00,63.98,64.18,63.88,63.92,68724.0,63.98,64.18,63.88,63.92,68724.0
2023-07-05 09:30:00,63.8,64.23,63.1,63.23,43055.0,63.8,64.23,63.1,63.23,43055.0
2023-07-05 10:00:00,63.2,64.18,63.16,64.0,67365.0,63.2,64.18,63.16,64.0,67365.0
2023-07-05 10:30:00,64.0,64.5,63.77,63.92,58595.0,64.0,64.5,63.77,63.92,58595.0
2023-07-05 11:00:00,63.95,63.95,62.83,62.86,44234.0,63.95,63.95,62.83,62.86,44234.0
2023-07-05 11:30:00,62.89,63.23,62.84,63.16,39766.0,62.89,63.23,62.84,63.16,39766.0
2023-07-05 12:00:00,63.1,63.56,63.01,63.5,22359.0,63.1,63.56,63.01,63.5,22359.0
2023-07-05 12:30:00,63.48,63.48,63.14,63.3,21878.0,63.48,63.48,63.14,63.3,21878.0
2023-07-05 13:00:00,63.31,63.47,63.27,63.37,17720.0,63.31,63.47,63.27,63.37,17720.0
2023-07-05 13:30:00,63.38,63.38,63.1,63.27,18288.0,63.38,63.38,63.1,63.27,18288.0
2023-07-05 14:00:00,63.27,63.31,62.97,63.12,14448.0,63.27,63.31,62.97,63.12,14448.0
2023-07-05 14:30:00,63.12,63.32,63.11,63.13,15814.0,63.12,63.32,63.11,63.13,15814.0
2023-07-05 15:00:00,63.14,63.28,62.97,63.02,31270.0,63.14,63.28,62.97,63.02,31270.0
2023-07-05 15:30:00,63.04,63.16,62.58,62.59,104824.0,63.04,63.16,62.58,62.59,104824.0
2023-07-06 09:30:00,61.41,62.22,61.38,61.67,68539.0,61.41,62.22,61.38,61.67,68539.0
2023-07-06 10:00:00,61.55,61.72,61.33,61.43,21582.0,61.55,61.72,61.33,61.43,21582.0
2023-07-06 10:30:00,61.47,61.52,60.66,60.73,74280.0,61.47,61.52,60.66,60.73,74280.0
2023-07-06 11:00:00,60.77,61.18,60.68,60.95,34239.0,60.77,61.18,60.68,60.95,34239.0
2023-07-06 11:30:00,60.99,61.07,60.6,60.72,66529.0,60.99,61.07,60.6,60.72,66529.0
2023-07-06 12:00:00,60.72,60.88,60.5,60.67,17671.0,60.72,60.88,60.5,60.67,17671.0
2023-07-06 12:30:00,60.68,60.85,60.52,60.68,27841.0,60.68,60.85,60.52,60.68,27841.0
2023-07-06 13:00:00,60.64,60.67,60.36,60.47,27824.0,60.64,60.67,60.36,60.47,27824.0
2023-07-06 13:30:00,60.51,60.77,60.39,60.64,17771.0,60.51,60.77,60.39,60.64,17771.0
2023-07-06 14:00:00,60.67,60.68,60.44,60.45,14731.0,60.67,60.68,60.44,60.45,14731.0
2023-07-06 14:30:00,60.43,60.93,60.43,60.84,19040.0,60.43,60.93,60.43,60.84,19040.0
2023-07-06 15:00:00,60.87,60.89,60.59,60.82,23944.0,60.87,60.89,60.59,60.82,23944.0
2023-07-06 15:30:00,60.77,60.89,60.54,60.6,90428.0,60.77,60.89,60.54,60.6,90428.0
2023-07-07 09:30:00,61.07,61.21,60.71,61.1,27849.0,61.07,61.21,60.71,61.1,27849.0
2023-07-07 10:00:00,61.11,61.62,60.96,61.21,31648.0,61.11,61.62,60.96,61.21,31648.0
2023-07-07 10:30:00,61.21,61.4,60.92,61.03,24656.0,61.21,61.4,60.92,61.03,24656.0
2023-07-07 11:00:00,61.03,61.55,60.97,61.32,34931.0,61.03,61.55,60.97,61.32,34931.0
2023-07-07 11:30:00,61.34,61.47,61.17,61.47,14443.0,61.34,61.47,61.17,61.47,14443.0
2023-07-07 12:00:00,61.49,61.54,61.37,61.54,11040.0,61.49,61.54,61.37,61.54,11040.0
2023-07-07 12:30:00,61.55,61.73,61.4,61.45,21711.0,61.55,61.73,61.4,61.45,21711.0
2023-07-07 13:00:00,61.43,61.46,61.27,61.4,12942.0,61.43,61.46,61.27,61.4,12942.0
2023-07-07 13:30:00,61.41,61.47,61.26,61.32,15215.0,61.41,61.47,61.26,61.32,15215.0
2023-07-07 14:00:00,61.29,61.4,61.22,61.4,12019.0,61.29,61.4,61.22,61.4,12019.0
2023-07-07 14:30:00,61.41,61.42,61.05,61.18,23738.0,61.41,61.42,61.05,61.18,23738.0
2023-07-07 15:00:00,61.18,61.19,60.84,60.86,24943.0,61.18,61.19,60.84,60.86,24943.0
2023-07-07 15:30:00,60.84,60.84,60.23,60.36,116819.0,60.84,60.84,60.23,60.36,116819.0
2023-07-10 09:30:00,60.3,60.96,59.82,59.88,51610.0,60.3,60.96,59.82,59.88,51610.0
2023-07-10 10:00:00,59.89,60.76,59.85,60.67,22867.0,59.89,60.76,59.85,60.67,22867.0
2023-07-10 10:30:00,60.69,60.98,60.55,60.67,23344.0,60.69,60.98,60.55,60.67,23344.0
2023-07-10 11:00:00,60.7,60.96,60.6,60.96,17907.0,60.7,60.96,60.6,60.96,17907.0
2023-07-10 11:30:00,60.96,61.21,60.89,60.99,46468.0,60.96,61.21,60.89,60.99,46468.0
2023-07-10 12:00:00,60.95,61.09,60.77,61.08,19473.0,60.95,61.09,60.77,61.08,19473.0
2023-07-10 12:30:00,61.07,61.33,60.99,61.27,20395.0,61.07,61.33,60.99,61.27,20395.0
2023-07-10 13:00:00,61.26,61.53,61.25,61.53,20875.0,61.26,61.53,61.25,61.53,20875.0
2023-07-10 13:30:00,61.54,61.62,61.34,61.41,23717.0,61.54,61.62,61.34,61.41,23717.0
2023-07-10 14:00:00,61.44,61.88,61.33,61.88,45307.0,61.44,61.88,61.33,61.88,45307.0
2023-07-10 14:30:00,61.89,61.89,61.63,61.87,18231.0,61.89,61.89,61.63,61.87,18231.0
2023-07-10 15:00:00,61.84,61.95,61.73,61.87,26604.0,61.84,61.95,61.73,61.87,26604.0
2023-07-10 15:30:00,61.87,61.87,61.45,61.58,114532.0,61.87,61.87,61.45,61.58,114532.0
2023-07-11 09:30:00,61.9,62.51,60.92,61.23,69501.0,61.9,62.51,60.92,61.23,69501.0
2023-07-11 10:00:00,61.2,61.33,60.37,60.61,39502.0,61.2,61.33,60.37,60.61,39502.0
2023-07-11 10:30:00,60.64,60.67,59.9,59.91,68814.0,60.64,60.67,59.9,59.91,68814.0
2023-07-11 11:00:00,59.93,60.25,59.76,59.93,53723.0,59.93,60.25,59.76,59.93,53723.0
2023-07-11 11:30:00,60.03,60.48,59.83,60.48,80959.0,60.03,60.48,59.83,60.48,80959.0
2023-07-11 12:00:00,60.6,60.73,60.05,60.23,49967.0,60.6,60.73,60.05,60.23,49967.0
2023-07-11 12:30:00,60.25,60.52,60.19,60.47,39927.0,60.25,60.52,60.19,60.47,39927.0
2023-07-11 13:00:00,60.47,60.56,60.33,60.46,34810.0,60.47,60.56,60.33,60.46,34810.0
2023-07-11 13:30:00,60.46,60.69,60.43,60.68,22795.0,60.46,60.69,60.43,60.68,22795.0
2023-07-11 14:00:00,60.66,60.81,60.54,60.81,14580.0,60.66,60.81,60.54,60.81,14580.0
2023-07-11 14:30:00,60.81,60.93,60.66,60.91,16507.0,60.81,60.93,60.66,60.91,16507.0
2023-07-11 15:00:00,60.94,61.16,60.78,61.09,28231.0,60.94,61.16,60.78,61.09,28231.0
2023-07-11 15:30:00,61.1,61.29,61.01,61.17,84434.0,61.1,61.29,61.01,61.17,84434.0
2023-07-12 09:30:00,62.04,62.12,61.32,61.52,42937.0,62.04,62.12,61.32,61.52,42937.0
2023-07-12 10:00:00,61.58,61.9,61.34,61.41,17287.0,61.58,61.9,61.34,61.41,17287.0
2023-07-12 10:30:00,61.44,61.68,61.39,61.44,35356.0,61.44,61.68,61.39,61.44,35356.0
2023-07-12 11:00:00,61.47,61.58,61.22,61.45,52286.0,61.47,61.58,61.22,61.45,52286.0
2023-07-12 11:30:00,61.4,61.65,61.01,61.2,28361.0,61.4,61.65,61.01,61.2,28361.0
2023-07-12 12:00:00,61.17,61.55,61.17,61.37,17237.0,61.17,61.55,61.17,61.37,17237.0
2023-07-12 12:30:00,61.39,61.75,61.34,61.64,16869.0,61.39,61.75,61.34,61.64,16869.0
2023-07-12 13:00:00,61.66,61.76,61.57,61.75,20169.0,61.66,61.76,61.57,61.75,20169.0
2023-07-12 13:30:00,61.74,61.93,61.64,61.78,68223.0,61.74,61.93,61.64,61.78,68223.0
2023-07-12 14:00:00,61.77,61.85,61.6,61.82,22968.0,61.77,61.85,61.6,61.82,22968.0
2023-07-12 14:30:00,61.84,61.88,61.58,61.7,20635.0,61.84,61.88,61.58,61.7,20635.0
2023-07-12 15:00:00,61.71,61.87,61.57,61.66,23326.0,61.71,61.87,61.57,61.66,23326.0
2023-07-12 15:30:00,61.66,61.73,61.27,61.37,133746.0,61.66,61.73,61.27,61.37,133746.0
2023-07-13 09:30:00,61.76,64.0,61.76,63.37,371371.0,61.76,64.0,61.76,63.37,371371.0
2023-07-13 10:00:00,63.4,63.53,62.7,62.7,54295.0,63.4,63.53,62.7,62.7,54295.0
2023-07-13 10:30:00,62.77,63.64,62.66,63.4,63780.0,62.77,63.64,62.66,63.4,63780.0
2023-07-13 11:00:00,63.44,63.56,63.06,63.29,22524.0,63.44,63.56,63.06,63.29,22524.0
2023-07-13 11:30:00,63.29,63.63,63.11,63.62,47688.0,63.29,63.63,63.11,63.62,47688.0
2023-07-13 12:00:00,63.6,64.65,63.49,64.62,157135.0,63.6,64.65,63.49,64.62,157135.0
2023-07-13 12:30:00,64.61,64.79,64.42,64.73,84236.0,64.61,64.79,64.42,64.73,84236.0
2023-07-13 13:00:00,64.73,65.09,64.61,64.73,79304.0,64.73,65.09,64.61,64.73,79304.0
2023-07-13 13:30:00,64.72,64.75,64.49,64.59,50385.0,64.72,64.75,64.49,64.59,50385.0
2023-07-13 14:00:00,64.56,64.61,64.24,64.42,48441.0,64.56,64.61,64.24,64.42,48441.0
2023-07-13 14:30:00,64.42,64.59,64.31,64.47,41645.0,64.42,64.59,64.31,64.47,41645.0
2023-07-13 15:00:00,64.47,64.74,64.37,64.62,45874.0,64.47,64.74,64.37,64.62,45874.0
2023-07-13 15:30:00,64.62,64.99,64.53,64.87,163149.0,64.62,64.99,64.53,64.87,163149.0
2023-07-14 09:30:00,65.31,66.22,64.71,65.4,261262.0,65.31,66.22,64.71,65.4,261262.0
2023-07-14 10:00:00,65.43,65.56,64.85,64.99,100942.0,65.43,65.56,64.85,64.99,100942.0
2023-07-14 10:30:00,64.98,65.27,64.14,64.18,115102.0,64.98,65.27,64.14,64.18,115102.0
2023-07-14 11:00:00,64.2,64.21,63.85,63.85,35319.0,64.2,64.21,63.85,63.85,35319.0
2023-07-14 11:30:00,63.9,64.03,63.53,63.74,45883.0,63.9,64.03,63.53,63.74,45883.0
2023-07-14 12:00:00,63.75,63.75,63.02,63.25,80131.0,63.75,63.75,63.02,63.25,80131.0
2023-07-14 12:30:00,63.26,63.51,62.75,62.94,35036.0,63.26,63.51,62.75,62.94,35036.0
2023-07-14 13:00:00,62.94,62.94,62.37,62.67,46016.0,62.94,62.94,62.37,62.67,46016.0
2023-07-14 13:30:00,62.68,62.82,62.48,62.57,39123.0,62.68,62.82,62.48,62.57,39123.0
2023-07-14 14:00:00,62.62,62.8,62.14,62.21,43925.0,62.62,62.8,62.14,62.21,43925.0
2023-07-14 14:30:00,62.23,62.36,62.01,62.09,39440.0,62.23,62.36,62.01,62.09,39440.0
2023-07-14 15:00:00,62.1,62.1,61.49,61.63,64721.0,62.1,62.1,61.49,61.63,64721.0
2023-07-14 15:30:00,61.63,61.97,61.59,61.81,159214.0,61.63,61.97,61.59,61.81,159214.0
2023-07-17 09:30:00,61.67,62.37,61.32,62.22,57778.0,61.67,62.37,61.32,62.22,57778.0
2023-07-17 10:00:00,62.24,62.73,61.93,62.35,30553.0,62.24,62.73,61.93,62.35,30553.0
2023-07-17 10:30:00,62.37,62.55,62.3,62.55,22896.0,62.37,62.55,62.3,62.55,22896.0
2023-07-17 11:00:00,62.56,63.0,62.56,62.95,29047.0,62.56,63.0,62.56,62.95,29047.0
2023-07-17 11:30:00,62.93,63.48,62.87,63.45,23426.0,62.93,63.48,62.87,63.45,23426.0
2023-07-17 12:00:00,63.48,63.54,63.33,63.43,21037.0,63.48,63.54,63.33,63.43,21037.0
2023-07-17 12:30:00,63.47,63.61,63.35,63.61,19601.0,63.47,63.61,63.35,63.61,19601.0
2023-07-17 13:00:00,63.59,63.6,63.11,63.27,20262.0,63.59,63.6,63.11,63.27,20262.0
2023-07-17 13:30:00,63.28,63.39,63.25,63.33,13161.0,63.28,63.39,63.25,63.33,13161.0
2023-07-17 14:00:00,63.33,63.35,63.16,63.34,11851.0,63.33,63.35,63.16,63.34,11851.0
2023-07-17 14:30:00,63.35,63.4,63.15,63.34,17169.0,63.35,63.4,63.15,63.34,17169.0
2023-07-17 15:00:00,63.37,63.8,63.32,63.71,24914.0,63.37,63.8,63.32,63.71,24914.0
2023-07-17 15:30:00,63.68,63.79,63.56,63.74,82420.0,63.68,63.79,63.56,63.74,82420.0
2023-07-18 09:30:00,63.66,63.66,61.78,62.61,89212.0,63.66,63.66,61.78,62.61,89212.0
2023-07-18 10:00:00,62.67,62.96,62.26,62.91,36262.0,62.67,62.96,62.26,62.91,36262.0
2023-07-18 10:30:00,62.86,62.99,62.49,62.61,29714.0,62.86,62.99,62.49,62.61,29714.0
2023-07-18 11:00:00,62.62,62.62,62.18,62.24,38783.0,62.62,62.62,62.18,62.24,38783.0
2023-07-18 11:30:00,62.19,62.88,62.12,62.78,19377.0,62.19,62.88,62.12,62.78,19377.0
2023-07-18 12:00:00,62.71,62.93,62.47,62.91,36609.0,62.71,62.93,62.47,62.91,36609.0
2023-07-18 12:30:00,62.81,62.95,62.71,62.9,13858.0,62.81,62.95,62.71,62.9,13858.0
2023-07-18 13:00:00,62.91,63.25,62.78,62.85,35844.0,62.91,63.25,62.78,62.85,35844.0
2023-07-18 13:30:00,62.83,63.05,62.77,62.82,13358.0,62.83,63.05,62.77,62.82,13358.0
2023-07-18 14:00:00,62.83,63.19,62.82,63.14,12408.0,62.83,63.19,62.82,63.14,12408.0
2023-07-18 14:30:00,63.16,63.19,62.98,63.1,12231.0,63.16,63.19,62.98,63.1,12231.0
2023-07-18 15:00:00,63.14,63.29,63.01,63.22,27801.0,63.14,63.29,63.01,63.22,27801.0
2023-07-18 15:30:00,63.22,63.25,62.93,63.0,81175.0,63.22,63.25,62.93,63.0,81175.0
2023-07-19 09:30:00,63.15,63.47,61.37,61.76,117414.0,63.15,63.47,61.37,61.76,117414.0
2023-07-19 10:00:00,61.82,61.84,60.63,60.63,115560.0,61.82,61.84,60.63,60.63,115560.0
2023-07-19 10:30:00,60.7,60.86,60.02,60.25,107242.0,60.7,60.86,60.02,60.25,107242.0
2023-07-19 11:00:00,60.22,61.36,60.07,61.08,108962.0,60.22,61.36,60.07,61.08,108962.0
2023-07-19 11:30:00,61.12,61.2,60.8,61.11,53157.0,61.12,61.2,60.8,61.11,53157.0
2023-07-19 12:00:00,61.14,61.27,60.34,60.52,62667.0,61.14,61.27,60.34,60.52,62667.0
2023-07-19 12:30:00,60.5,60.85,60.47,60.54,40494.0,60.5,60.85,60.47,60.54,40494.0
2023-07-19 13:00:00,60.56,60.56,60.1,60.41,54158.0,60.56,60.56,60.1,60.41,54158.0
2023-07-19 13:30:00,60.41,60.45,60.1,60.38,26722.0,60.41,60.45,60.1,60.38,26722.0
2023-07-19 14:00:00,60.39,60.56,60.3,60.37,24873.0,60.39,60.56,60.3,60.37,24873.0
2023-07-19 14:30:00,60.41,60.55,60.26,60.34,30291.0,60.41,60.55,60.26,60.34,30291.0
2023-07-19 15:00:00,60.34,60.48,60.34,60.4,40765.0,60.34,60.48,60.34,60.4,40765.0
2023-07-19 15:30:00,60.4,60.45,60.13,60.25,128905.0,60.4,60.45,60.13,60.25,128905.0
2023-07-20 09:30:00,59.32,59.78,57.16,58.68,261241.0,59.32,59.78,57.16,58.68,261241.0
2023-07-20 10:00:00,58.67,59.17,58.33,58.73,150748.0,58.67,59.17,58.33,58.73,150748.0
2023-07-20 10:30:00,58.71,58.77,58.1,58.31,120539.0,58.71,58.77,58.1,58.31,120539.0
2023-07-20 11:00:00,58.33,58.86,58.15,58.61,32606.0,58.33,58.86,58.15,58.61,32606.0
2023-07-20 11:30:00,58.62,58.97,58.43,58.47,23021.0,58.62,58.97,58.43,58.47,23021.0
2023-07-20 12:00:00,58.54,58.94,58.38,58.38,40608.0,58.54,58.94,58.38,58.38,40608.0
2023-07-20 12:30:00,58.34,58.49,58.03,58.41,29319.0,58.34,58.49,58.03,58.41,29319.0
2023-07-20 13:00:00,58.41,58.59,58.32,58.59,31208.0,58.41,58.59,58.32,58.59,31208.0
2023-07-20 13:30:00,58.57,58.83,58.56,58.58,24682.0,58.57,58.83,58.56,58.58,24682.0
2023-07-20 14:00:00,58.52,58.81,58.42,58.47,41753.0,58.52,58.81,58.42,58.47,41753.0
2023-07-20 14:30:00,58.5,58.75,58.45,58.46,39093.0,58.5,58.75,58.45,58.46,39093.0
2023-07-20 15:00:00,58.44,58.68,58.23,58.61,45687.0,58.44,58.68,58.23,58.61,45687.0
2023-07-20 15:30:00,58.63,58.87,58.61,58.7,155368.0,58.63,58.87,58.61,58.7,155368.0
2023-07-21 09:30:00,60.29,61.15,60.0,60.49,181931.0,60.29,61.15,60.0,60.49,181931.0
2023-07-21 10:00:00,60.54,61.18,60.31,60.41,72217.0,60.54,61.18,60.31,60.41,72217.0
2023-07-21 10:30:00,60.45,60.85,60.3,60.51,76310.0,60.45,60.85,60.3,60.51,76310.0
2023-07-21 11:00:00,60.46,61.28,60.45,61.23,102623.0,60.46,61.28,60.45,61.23,102623.0
2023-07-21 11:30:00,61.23,61.26,60.93,61.19,36730.0,61.23,61.26,60.93,61.19,36730.0
2023-07-21 12:00:00,61.25,61.38,61.02,61.18,38091.0,61.25,61.38,61.02,61.18,38091.0
2023-07-21 12:30:00,61.19,61.2,60.7,61.12,49820.0,61.19,61.2,60.7,61.12,49820.0
2023-07-21 13:00:00,61.08,61.32,61.0,61.1,34549.0,61.08,61.32,61.0,61.1,34549.0
2023-07-21 13:30:00,61.17,61.32,61.09,61.15,50539.0,61.17,61.32,61.09,61.15,50539.0
2023-07-21 14:00:00,61.13,61.13,60.49,60.52,30414.0,61.13,61.13,60.49,60.52,30414.0
2023-07-21 14:30:00,60.51,60.64,60.32,60.33,22576.0,60.51,60.64,60.32,60.33,22576.0
2023-07-21 15:00:00,60.36,60.45,60.1,60.44,34547.0,60.36,60.45,60.1,60.44,34547.0
2023-07-21 15:30:00,60.48,60.78,60.4,60.51,123707.0,60.48,60.78,60.4,60.51,123707.0
2023-07-24 09:30:00,60.3,60.5,59.36,59.58,42145.0,60.3,60.5,59.36,59.58,42145.0
2023-07-24 10:00:00,59.59,59.89,59.38,59.84,31141.0,59.59,59.89,59.38,59.84,31141.0
2023-07-24 10:30:00,59.86,59.92,59.54,59.65,25021.0,59.86,59.92,59.54,59.65,25021.0
2023-07-24 11:00:00,59.66,59.9,59.4,59.68,20691.0,59.66,59.9,59.4,59.68,20691.0
2023-07-24 11:30:00,59.63,59.81,59.53,59.77,20107.0,59.63,59.81,59.53,59.77,20107.0
2023-07-24 12:00:00,59.8,59.91,59.38,59.56,33305.0,59.8,59.91,59.38,59.56,33305.0
2023-07-24 12:30:00,59.56,59.64,59.39,59.51,25035.0,59.56,59.64,59.39,59.51,25035.0
2023-07-24 13:00:00,59.51,59.67,59.38,59.55,23744.0,59.51,59.67,59.38,59.55,23744.0
2023-07-24 13:30:00,59.57,59.78,59.5,59.59,24953.0,59.57,59.78,59.5,59.59,24953.0
2023-07-24 14:00:00,59.61,59.78,59.53,59.59,32948.0,59.61,59.78,59.53,59.59,32948.0
2023-07-24 14:30:00,59.55,59.66,59.4,59.62,18612.0,59.55,59.66,59.4,59.62,18612.0
2023-07-24 15:00:00,59.61,59.62,59.41,59.41,26382.0,59.61,59.62,59.41,59.41,26382.0
2023-07-24 15:30:00,59.45,59.8,59.44,59.76,78039.0,59.45,59.8,59.44,59.76,78039.0
2023-07-25 09:30:00,60.07,60.65,60.07,60.55,58824.0,60.07,60.65,60.07,60.55,58824.0
2023-07-25 10:00:00,60.61,61.26,60.52,61.04,38771.0,60.61,61.26,60.52,61.04,38771.0
2023-07-25 10:30:00,60.99,61.18,60.81,60.98,29094.0,60.99,61.18,60.81,60.98,29094.0
2023-07-25 11:00:00,61.01,61.36,60.98,61.25,16701.0,61.01,61.36,60.98,61.25,16701.0
2023-07-25 11:30:00,61.27,61.34,61.12,61.3,28401.0,61.27,61.34,61.12,61.3,28401.0
2023-07-25 12:00:00,61.27,61.27,61.01,61.03,19825.0,61.27,61.27,61.01,61.03,19825.0
2023-07-25 12:30:00,61.03,61.08,60.86,60.98,29299.0,61.03,61.08,60.86,60.98,29299.0
2023-07-25 13:00:00,60.95,61.0,60.78,60.78,21838.0,60.95,61.0,60.78,60.78,21838.0
2023-07-25 13:30:00,60.84,60.86,60.53,60.55,24334.0,60.84,60.86,60.53,60.55,24334.0
2023-07-25 14:00:00,60.54,60.91,60.52,60.88,18488.0,60.54,60.91,60.52,60.88,18488.0
2023-07-25 14:30:00,60.84,60.88,60.61,60.61,17327.0,60.84,60.88,60.61,60.61,17327.0
2023-07-25 15:00:00,60.59,60.62,60.32,60.35,37551.0,60.59,60.62,60.32,60.35,37551.0
2023-07-25 15:30:00,60.33,60.64,60.33,60.53,89787.0,60.33,60.64,60.33,60.53,89787.0
2023-07-26 09:30:00,59.84,60.23,58.79,59.95,58350.0,59.84,60.23,58.79,59.95,58350.0
2023-07-26 10:00:00,59.93,59.97,59.6,59.69,19623.0,59.93,59.97,59.6,59.69,19623.0
2023-07-26 10:30:00,59.64,59.7,58.54,58.67,32341.0,59.64,59.7,58.54,58.67,32341.0
2023-07-26 11:00:00,58.64,59.26,58.42,59.12,22590.0,58.64,59.26,58.42,59.12,22590.0
2023-07-26 11:30:00,59.13,59.29,59.07,59.25,7930.0,59.13,59.29,59.07,59.25,7930.0
2023-07-26 12:00:00,59.17,59.24,58.91,58.94,20324.0,59.17,59.24,58.91,58.94,20324.0
2023-07-26 12:30:00,58.91,58.97,58.72,58.73,6533.0,58.91,58.97,58.72,58.73,6533.0
2023-07-26 13:00:00,58.78,59.06,58.78,59.06,12065.0,58.78,59.06,58.78,59.06,12065.0
2023-07-26 13:30:00,59.01,59.16,58.95,59.09,3477.0,59.01,59.16,58.95,59.09,3477.0
2023-07-26 14:00:00,59.01,59.32,58.98,59.1,16874.0,59.01,59.32,58.98,59.1,16874.0
2023-07-26 14:30:00,59.14,59.87,59.1,59.51,12652.0,59.14,59.87,59.1,59.51,12652.0
2023-07-26 15:00:00,59.52,59.67,59.05,59.29,17494.0,59.52,59.67,59.05,59.29,17494.0
2023-07-26 15:30:00,59.27,59.59,59.16,59.24,71166.0,59.27,59.59,59.16,59.24,71166.0
2023-07-27 09:30:00,60.81,61.25,60.42,60.9,60251.0,60.81,61.25,60.42,60.9,60251.0
2023-07-27 10:00:00,60.79,61.0,60.37,60.52,22391.0,60.79,61.0,60.37,60.52,22391.0
2023-07-27 10:30:00,60.56,61.04,60.5,60.67,39623.0,60.56,61.04,60.5,60.67,39623.0
2023-07-27 11:00:00,60.73,61.5,60.7,61.47,31843.0,60.73,61.5,60.7,61.47,31843.0
2023-07-27 11:30:00,61.48,61.67,61.02,61.05,49610.0,61.48,61.67,61.02,61.05,49610.0
2023-07-27 12:00:00,61.11,61.61,61.07,61.46,25348.0,61.11,61.61,61.07,61.46,25348.0
2023-07-27 12:30:00,61.47,61.83,61.37,61.61,101151.0,61.47,61.83,61.37,61.61,101151.0
2023-07-27 13:00:00,61.63,61.73,61.31,61.43,23434.0,61.63,61.73,61.31,61.43,23434.0
2023-07-27 13:30:00,61.41,61.64,61.32,61.53,25778.0,61.41,61.64,61.32,61.53,25778.0
2023-07-27 14:00:00,61.49,61.59,61.05,61.09,31844.0,61.49,61.59,61.05,61.09,31844.0
2023-07-27 14:30:00,61.11,61.13,60.56,60.86,81124.0,61.11,61.13,60.56,60.86,81124.0
2023-07-27 15:00:00,60.83,61.38,60.76,61.17,107226.0,60.83,61.38,60.76,61.17,107226.0
2023-07-27 15:30:00,61.15,61.25,60.64,61.0,133965.0,61.15,61.25,60.64,61.0,133965.0
2023-07-28 09:30:00,61.95,62.94,61.5,62.01,99317.0,61.95,62.94,61.5,62.01,99317.0
2023-07-28 10:00:00,62.14,62.19,61.66,61.76,22731.0,62.14,62.19,61.66,61.76,22731.0
2023-07-28 10:30:00,61.8,62.42,61.8,62.32,37043.0,61.8,62.42,61.8,62.32,37043.0
2023-07-28 11:00:00,62.38,62.43,62.09,62.36,12871.0,62.38,62.43,62.09,62.36,12871.0
2023-07-28 11:30:00,62.4,62.5,62.26,62.43,11748.0,62.4,62.5,62.26,62.43,11748.0
2023-07-28 12:00:00,62.44,62.6,62.27,62.53,13779.0,62.44,62.6,62.27,62.53,13779.0
2023-07-28 12:30:00,62.54,62.63,62.44,62.5,21530.0,62.54,62.63,62.44,62.5,21530.0
2023-07-28 13:00:00,62.48,62.73,62.19,62.43,48032.0,62.48,62.73,62.19,62.43,48032.0
2023-07-28 13:30:00,62.43,62.51,62.17,62.5,18968.0,62.43,62.51,62.17,62.5,18968.0
2023-07-28 14:00:00,62.5,62.56,62.4,62.49,22064.0,62.5,62.56,62.4,62.49,22064.0
2023-07-28 14:30:00,62.47,62.66,62.43,62.62,30376.0,62.47,62.66,62.43,62.62,30376.0
2023-07-28 15:00:00,62.64,62.89,62.58,62.7,45934.0,62.64,62.89,62.58,62.7,45934.0
2023-07-28 15:30:00,62.67,62.83,62.5,62.56,131416.0,62.67,62.83,62.5,62.56,131416.0
2023-07-31 09:30:00,62.9,63.49,62.1,62.46,81724.0,62.9,63.49,62.1,62.46,81724.0
2023-07-31 10:00:00,62.42,63.11,62.25,62.48,98036.0,62.42,63.11,62.25,62.48,98036.0
2023-07-31 10:30:00,62.53,62.61,62.04,62.42,54053.0,62.53,62.61,62.04,62.42,54053.0
2023-07-31 11:00:00,62.42,62.83,62.42,62.77,20042.0,62.42,62.83,62.42,62.77,20042.0
2023-07-31 11:30:00,62.77,62.83,62.53,62.75,34428.0,62.77,62.83,62.53,62.75,34428.0
2023-07-31 12:00:00,62.75,62.85,62.58,62.72,40341.0,62.75,62.85,62.58,62.72,40341.0
2023-07-31 12:30:00,62.76,62.97,62.49,62.52,60109.0,62.76,62.97,62.49,62.52,60109.0
2023-07-31 13:00:00,62.52,62.73,62.4,62.68,32366.0,62.52,62.73,62.4,62.68,32366.0
2023-07-31 13:30:00,62.69,62.98,62.68,62.95,26774.0,62.69,62.98,62.68,62.95,26774.0
2023-07-31 14:00:00,62.94,63.03,62.82,62.83,55160.0,62.94,63.03,62.82,62.83,55160.0
2023-07-31 14:30:00,62.83,63.21,62.74,63.15,65683.0,62.83,63.21,62.74,63.15,65683.0
2023-07-31 15:00:00,63.18,63.18,62.55,62.6,122864.0,63.18,63.18,62.55,62.6,122864.0
2023-07-31 15:30:00,62.61,62.64,62.26,62.61,271721.0,62.61,62.64,62.26,62.61,271721.0
2023-08-01 09:30:00,52.55,52.96,48.51,52.22,1582295.0,52.55,52.96,48.51,52.22,1582295.0
2023-08-01 10:00:00,52.16,55.76,52.0,55.53,1059207.0,52.16,55.76,52.0,55.53,1059207.0
2023-08-01 10:30:00,55.49,55.68,51.51,52.2,730891.0,55.49,55.68,51.51,52.2,730891.0
2023-08-01 11:00:00,52.19,52.44,51.07,52.36,370319.0,52.19,52.44,51.07,52.36,370319.0
2023-08-01 11:30:00,52.36,53.04,51.87,52.29,472077.0,52.36,53.04,51.87,52.29,472077.0
2023-08-01 12:00:00,52.34,52.75,51.93,52.54,364530.0,52.34,52.75,51.93,52.54,364530.0
2023-08-01 12:30:00,52.52,53.01,52.06,52.94,270437.0,52.52,53.01,52.06,52.94,270437.0
2023-08-01 13:00:00,52.94,53.13,52.35,52.66,310625.0,52.94,53.13,52.35,52.66,310625.0
2023-08-01 13:30:00,52.66,52.72,51.6,52.53,277917.0,52.66,52.72,51.6,52.53,277917.0
2023-08-01 14:00:00,52.53,53.71,52.3,53.54,334781.0,52.53,53.71,52.3,53.54,334781.0
2023-08-01 14:30:00,53.53,54.25,53.22,53.95,229278.0,53.53,54.25,53.22,53.95,229278.0
2023-08-01 15:00:00,53.95,54.76,53.72,54.55,317913.0,53.95,54.76,53.72,54.55,317913.0
2023-08-01 15:30:00,54.55,55.01,54.48,54.9,702395.0,54.55,55.01,54.48,54.9,702395.0
2023-08-02 09:30:00,53.82,53.91,52.86,53.19,155054.0,53.82,53.91,52.86,53.19,155054.0
2023-08-02 10:00:00,53.19,53.28,52.31,52.4,136881.0,53.19,53.28,52.31,52.4,136881.0
2023-08-02 10:30:00,52.34,52.86,52.27,52.85,139844.0,52.34,52.86,52.27,52.85,139844.0
2023-08-02 11:00:00,52.85,53.5,52.64,53.22,150871.0,52.85,53.5,52.64,53.22,150871.0
2023-08-02 11:30:00,53.2,53.42,52.68,52.82,82312.0,53.2,53.42,52.68,52.82,82312.0
2023-08-02 12:00:00,52.79,52.98,52.58,52.97,66664.0,52.79,52.98,52.58,52.97,66664.0
2023-08-02 12:30:00,52.97,53.22,52.89,53.15,50979.0,52.97,53.22,52.89,53.15,50979.0
2023-08-02 13:00:00,53.15,53.41,52.93,53.39,56034.0,53.15,53.41,52.93,53.39,56034.0
2023-08-02 13:30:00,53.36,53.66,53.34,53.53,49976.0,53.36,53.66,53.34,53.53,49976.0
2023-08-02 14:00:00,53.52,54.37,53.52,54.18,83137.0,53.52,54.37,53.52,54.18,83137.0
2023-08-02 14:30:00,54.16,54.27,53.97,54.23,47844.0,54.16,54.27,53.97,54.23,47844.0
2023-08-02 15:00:00,54.23,54.25,53.65,53.71,76339.0,54.23,54.25,53.65,53.71,76339.0
2023-08-02 15:30:00,53.72,54.02,53.62,53.97,229624.0,53.72,54.02,53.62,53.97,229624.0
2023-08-03 09:30:00,53.41,53.79,53.13,53.52,63209.0,53.41,53.79,53.13,53.52,63209.0
2023-08-03 10:00:00,53.54,53.66,52.81,52.82,54040.0,53.54,53.66,52.81,52.82,54040.0
2023-08-03 10:30:00,52.82,53.05,52.63,53.05,40658.0,52.82,53.05,52.63,53.05,40658.0
2023-08-03 11:00:00,53.13,53.38,52.8,53.28,30043.0,53.13,53.38,52.8,53.28,30043.0
2023-08-03 11:30:00,53.31,53.34,52.28,52.47,83948.0,53.31,53.34,52.28,52.47,83948.0
2023-08-03 12:00:00,52.43,52.76,52.3,52.57,65325.0,52.43,52.76,52.3,52.57,65325.0
2023-08-03 12:30:00,52.58,53.27,52.58,53.16,71730.0,52.58,53.27,52.58,53.16,71730.0
2023-08-03 13:00:00,53.16,53.35,53.05,53.27,64724.0,53.16,53.35,53.05,53.27,64724.0
2023-08-03 13:30:00,53.34,53.35,53.05,53.14,33116.0,53.34,53.35,53.05,53.14,33116.0
2023-08-03 14:00:00,53.11,53.45,53.09,53.37,40978.0,53.11,53.45,53.09,53.37,40978.0
2023-08-03 14:30:00,53.36,53.39,53.13,53.34,44079.0,53.36,53.39,53.13,53.34,44079.0
2023-08-03 15:00:00,53.31,53.75,53.25,53.6,51437.0,53.31,53.75,53.25,53.6,51437.0
2023-08-03 15:30:00,53.61,53.82,53.26,53.66,157289.0,53.61,53.82,53.26,53.66,157289.0
2023-08-04 09:30:00,53.22,53.72,53.18,53.7,87207.0,53.22,53.72,53.18,53.7,87207.0
2023-08-04 10:00:00,53.67,54.15,53.25,54.12,147094.0,53.67,54.15,53.25,54.12,147094.0
2023-08-04 10:30:00,54.1,54.52,53.9,54.38,75479.0,54.1,54.52,53.9,54.38,75479.0
2023-08-04 11:00:00,54.38,54.68,54.35,54.54,42793.0,54.38,54.68,54.35,54.54,42793.0
2023-08-04 11:30:00,54.53,55.03,54.49,54.96,40717.0,54.53,55.03,54.49,54.96,40717.0
2023-08-04 12:00:00,54.92,55.11,54.81,55.1,27527.0,54.92,55.11,54.81,55.1,27527.0
2023-08-04 12:30:00,55.08,55.22,54.98,55.19,21865.0,55.08,55.22,54.98,55.19,21865.0
2023-08-04 13:00:00,55.19,55.2,54.53,54.55,32504.0,55.19,55.2,54.53,54.55,32504.0
2023-08-04 13:30:00,54.56,54.83,54.46,54.54,33901.0,54.56,54.83,54.46,54.54,33901.0
2023-08-04 14:00:00,54.55,54.56,54.0,54.01,45192.0,54.55,54.56,54.0,54.01,45192.0
2023-08-04 14:30:00,53.98,53.99,53.42,53.83,88913.0,53.98,53.99,53.42,53.83,88913.0
2023-08-04 15:00:00,53.8,53.99,53.69,53.79,21823.0,53.8,53.99,53.69,53.79,21823.0
2023-08-04 15:30:00,53.8,53.82,53.56,53.82,106817.0,53.8,53.82,53.56,53.82,106817.0
2023-08-07 09:30:00,54.0,54.48,53.3,53.32,39960.0,54.0,54.48,53.3,53.32,39960.0
2023-08-07 10:00:00,53.34,53.71,53.01,53.66,29733.0,53.34,53.71,53.01,53.66,29733.0
2023-08-07 10:30:00,53.63,54.15,53.37,54.04,24679.0,53.63,54.15,53.37,54.04,24679.0
2023-08-07 11:00:00,53.98,53.98,53.64,53.64,29923.0,53.98,53.98,53.64,53.64,29923.0
2023-08-07 11:30:00,53.65,53.86,53.51,53.73,122731.0,53.65,53.86,53.51,53.73,122731.0
2023-08-07 12:00:00,53.73,53.74,53.42,53.58,24087.0,53.73,53.74,53.42,53.58,24087.0
2023-08-07 12:30:00,53.55,53.57,53.22,53.51,34882.0,53.55,53.57,53.22,53.51,34882.0
2023-08-07 13:00:00,53.51,53.6,53.34,53.39,23566.0,53.51,53.6,53.34,53.39,23566.0
2023-08-07 13:30:00,53.39,53.97,53.33,53.61,84987.0,53.39,53.97,53.33,53.61,84987.0
2023-08-07 14:00:00,53.66,53.86,53.57,53.68,27733.0,53.66,53.86,53.57,53.68,27733.0
2023-08-07 14:30:00,53.7,53.76,53.2,53.34,109087.0,53.7,53.76,53.2,53.34,109087.0
2023-08-07 15:00:00,53.32,53.8,53.3,53.54,38105.0,53.32,53.8,53.3,53.54,38105.0
2023-08-07 15:30:00,53.47,53.96,53.47,53.72,152020.0,53.47,53.96,53.47,53.72,152020.0
2023-08-08 09:30:00,52.76,53.06,52.25,52.36,55751.0,52.76,53.06,52.25,52.36,55751.0
2023-08-08 10:00:00,52.36,52.36,51.67,52.1,45326.0,52.36,52.36,51.67,52.1,45326.0
2023-08-08 10:30:00,52.08,52.11,51.5,51.5,31195.0,52.08,52.11,51.5,51.5,31195.0
2023-08-08 11:00:00,51.53,51.59,51.24,51.57,31662.0,51.53,51.59,51.24,51.57,31662.0
2023-08-08 11:30:00,51.52,51.63,51.33,51.53,33967.0,51.52,51.63,51.33,51.53,33967.0
2023-08-08 12:00:00,51.51,51.72,51.43,51.54,22127.0,51.51,51.72,51.43,51.54,22127.0
2023-08-08 12:30:00,51.53,51.76,51.53,51.64,11759.0,51.53,51.76,51.53,51.64,11759.0
2023-08-08 13:00:00,51.62,51.87,51.49,51.83,47352.0,51.62,51.87,51.49,51.83,47352.0
2023-08-08 13:30:00,51.88,51.92,51.66,51.81,16017.0,51.88,51.92,51.66,51.81,16017.0
2023-08-08 14:00:00,51.85,51.86,51.67,51.68,15559.0,51.85,51.86,51.67,51.68,15559.0
2023-08-08 14:30:00,51.68,51.79,51.57,51.78,21171.0,51.68,51.79,51.57,51.78,21171.0
2023-08-08 15:00:00,51.75,51.75,51.43,51.46,41202.0,51.75,51.75,51.43,51.46,41202.0
2023-08-08 15:30:00,51.44,51.64,51.25,51.44,104065.0,51.44,51.64,51.25,51.44,104065.0
2023-08-09 09:30:00,51.2,51.22,50.26,50.31,50892.0,51.2,51.22,50.26,50.31,50892.0
2023-08-09 10:00:00,50.27,50.7,50.11,50.2,33040.0,50.27,50.7,50.11,50.2,33040.0
2023-08-09 10:30:00,50.24,50.27,49.59,49.66,89972.0,50.24,50.27,49.59,49.66,89972.0
2023-08-09 11:00:00,49.65,50.37,49.57,50.2,93325.0,49.65,50.37,49.57,50.2,93325.0
2023-08-09 11:30:00,50.2,50.41,50.01,50.22,31627.0,50.2,50.41,50.01,50.22,31627.0
2023-08-09 12:00:00,50.21,50.44,50.2,50.29,33647.0,50.21,50.44,50.2,50.29,33647.0
2023-08-09 12:30:00,50.29,50.32,50.1,50.31,27765.0,50.29,50.32,50.1,50.31,27765.0
2023-08-09 13:00:00,50.27,50.65,50.27,50.62,37051.0,50.27,50.65,50.27,50.62,37051.0
2023-08-09 13:30:00,50.58,50.71,50.49,50.56,15322.0,50.58,50.71,50.49,50.56,15322.0
2023-08-09 14:00:00,50.56,50.9,50.5,50.68,21377.0,50.56,50.9,50.5,50.68,21377.0
2023-08-09 14:30:00,50.68,50.71,50.47,50.52,35538.0,50.68,50.71,50.47,50.52,35538.0
2023-08-09 15:00:00,50.51,50.57,50.31,50.36,43476.0,50.51,50.57,50.31,50.36,43476.0
2023-08-09 15:30:00,50.34,50.52,50.06,50.19,211874.0,50.34,50.52,50.06,50.19,211874.0
2023-08-10 09:30:00,50.86,50.86,50.19,50.5,36674.0,50.86,50.86,50.19,50.5,36674.0
2023-08-10 10:00:00,50.55,50.56,49.87,49.87,41931.0,50.55,50.56,49.87,49.87,41931.0
2023-08-10 10:30:00,49.91,50.11,49.61,49.76,39737.0,49.91,50.11,49.61,49.76,39737.0
2023-08-10 11:00:00,49.76,49.85,49.55,49.74,15063.0,49.76,49.85,49.55,49.74,15063.0
2023-08-10 11:30:00,49.73,49.75,49.16,49.26,39502.0,49.73,49.75,49.16,49.26,39502.0
2023-08-10 12:00:00,49.23,49.52,49.11,49.41,21078.0,49.23,49.52,49.11,49.41,21078.0
2023-08-10 12:30:00,49.41,49.78,49.37,49.42,19859.0,49.41,49.78,49.37,49.42,19859.0
2023-08-10 13:00:00,49.43,49.55,49.28,49.3,20172.0,49.43,49.55,49.28,49.3,20172.0
2023-08-10 13:30:00,49.3,49.34,48.82,48.98,49446.0,49.3,49.34,48.82,48.98,49446.0
2023-08-10 14:00:00,49.01,49.34,49.0,49.21,16648.0,49.01,49.34,49.0,49.21,16648.0
2023-08-10 14:30:00,49.29,49.32,49.1,49.15,19524.0,49.29,49.32,49.1,49.15,19524.0
2023-08-10 15:00:00,49.17,49.22,48.99,49.06,36566.0,49.17,49.22,48.99,49.06,36566.0
2023-08-10 15:30:00,49.08,49.37,49.04,49.24,117289.0,49.08,49.37,49.04,49.24,117289.0
2023-08-11 09:30:00,49.3,50.77,49.08,50.69,134849.0,49.3,50.77,49.08,50.69,134849.0
2023-08-11 10:00:00,50.68,52.0,50.68,51.73,114381.0,50.68,52.0,50.68,51.73,114381.0
2023-08-11 10:30:00,51.72,52.71,51.61,52.63,124683.0,51.72,52.71,51.61,52.63,124683.0
2023-08-11 11:00:00,52.64,52.81,52.15,52.51,105843.0,52.64,52.81,52.15,52.51,105843.0
2023-08-11 11:30:00,52.5,52.86,52.45,52.74,80235.0,52.5,52.86,52.45,52.74,80235.0
2023-08-11 12:00:00,52.74,52.82,52.42,52.49,78236.0,52.74,52.82,52.42,52.49,78236.0
2023-08-11 12:30:00,52.49,52.93,52.49,52.9,80192.0,52.49,52.93,52.49,52.9,80192.0
2023-08-11 13:00:00,52.93,53.25,52.69,52.95,89385.0,52.93,53.25,52.69,52.95,89385.0
2023-08-11 13:30:00,52.94,53.12,52.65,52.84,44854.0,52.94,53.12,52.65,52.84,44854.0
2023-08-11 14:00:00,52.83,52.91,52.62,52.74,46782.0,52.83,52.91,52.62,52.74,46782.0
2023-08-11 14:30:00,52.69,52.85,52.41,52.64,47698.0,52.69,52.85,52.41,52.64,47698.0
2023-08-11 15:00:00,52.65,52.82,52.4,52.4,66265.0,52.65,52.82,52.4,52.4,66265.0
2023-08-11 15:30:00,52.4,52.66,52.28,52.29,189333.0,52.4,52.66,52.28,52.29,189333.0
2023-08-14 09:30:00,52.2,53.17,52.01,52.68,75815.0,52.2,53.17,52.01,52.68,75815.0
2023-08-14 10:00:00,52.65,52.93,52.42,52.83,58755.0,52.65,52.93,52.42,52.83,58755.0
2023-08-14 10:30:00,52.84,53.75,52.84,53.75,87280.0,52.84,53.75,52.84,53.75,87280.0
2023-08-14 11:00:00,53.75,53.98,53.66,53.85,76785.0,53.75,53.98,53.66,53.85,76785.0
2023-08-14 11:30:00,53.87,53.99,53.65,53.89,48434.0,53.87,53.99,53.65,53.89,48434.0
2023-08-14 12:00:00,53.89,54.37,53.89,54.28,66650.0,53.89,54.37,53.89,54.28,66650.0
2023-08-14 12:30:00,54.27,54.58,54.17,54.57,41523.0,54.27,54.58,54.17,54.57,41523.0
2023-08-14 13:00:00,54.57,54.74,54.5,54.73,39485.0,54.57,54.74,54.5,54.73,39485.0
2023-08-14 13:30:00,54.73,54.86,54.25,54.36,44425.0,54.73,54.86,54.25,54.36,44425.0
2023-08-14 14:00:00,54.36,54.69,54.29,54.63,24806.0,54.36,54.69,54.29,54.63,24806.0
2023-08-14 14:30:00,54.63,54.77,54.55,54.72,42199.0,54.63,54.77,54.55,54.72,42199.0
2023-08-14 15:00:00,54.7,54.9,54.68,54.88,54052.0,54.7,54.9,54.68,54.88,54052.0
2023-08-14 15:30:00,54.9,55.03,54.59,54.68,203249.0,54.9,55.03,54.59,54.68,203249.0
2023-08-15 09:30:00,54.61,55.32,54.05,54.76,77002.0,54.61,55.32,54.05,54.76,77002.0
2023-08-15 10:00:00,54.59,54.82,54.1,54.32,87015.0,54.59,54.82,54.1,54.32,87015.0
2023-08-15 10:30:00,54.3,54.51,53.88,53.88,47123.0,54.3,54.51,53.88,53.88,47123.0
2023-08-15 11:00:00,53.89,54.06,53.54,53.74,58274.0,53.89,54.06,53.54,53.74,58274.0
2023-08-15 11:30:00,53.73,54.05,53.71,54.01,36964.0,53.73,54.05,53.71,54.01,36964.0
2023-08-15 12:00:00,54.02,54.04,53.69,53.93,44517.0,54.02,54.04,53.69,53.93,44517.0
2023-08-15 12:30:00,53.9,53.96,53.73,53.9,48326.0,53.9,53.96,53.73,53.9,48326.0
2023-08-15 13:00:00,53.9,54.07,53.79,54.03,24771.0,53.9,54.07,53.79,54.03,24771.0
2023-08-15 13:30:00,54.04,54.05,53.83,53.93,27637.0,54.04,54.05,53.83,53.93,27637.0
2023-08-15 14:00:00,53.97,54.1,53.95,54.04,29943.0,53.97,54.1,53.95,54.04,29943.0
2023-08-15 14:30:00,54.02,54.11,53.74,53.95,29007.0,54.02,54.11,53.74,53.95,29007.0
2023-08-15 15:00:00,53.96,54.08,53.8,53.83,39194.0,53.96,54.08,53.8,53.83,39194.0
2023-08-15 15:30:00,53.83,54.01,53.63,53.72,151093.0,53.83,54.01,53.63,53.72,151093.0
2023-08-16 09:30:00,53.5,53.99,53.12,53.34,37492.0,53.5,53.99,53.12,53.34,37492.0
2023-08-16 10:00:00,53.24,53.82,52.91,53.5,53130.0,53.24,53.82,52.91,53.5,53130.0
2023-08-16 10:30:00,53.56,53.88,53.37,53.57,23816.0,53.56,53.88,53.37,53.57,23816.0
2023-08-16 11:00:00,53.54,53.6,53.35,53.42,31770.0,53.54,53.6,53.35,53.42,31770.0
2023-08-16 11:30:00,53.46,53.49,53.15,53.15,17420.0,53.46,53.49,53.15,53.15,17420.0
2023-08-16 12:00:00,53.21,53.29,52.85,52.92,28659.0,53.21,53.29,52.85,52.92,28659.0
2023-08-16 12:30:00,52.91,53.16,52.9,53.12,18868.0,52.91,53.16,52.9,53.12,18868.0
2023-08-16 13:00:00,53.13,53.22,52.99,53.08,26631.0,53.13,53.22,52.99,53.08,26631.0
2023-08-16 13:30:00,53.07,53.32,53.07,53.14,16316.0,53.07,53.32,53.07,53.14,16316.0
2023-08-16 14:00:00,53.12,53.21,52.87,53.17,19711.0,53.12,53.21,52.87,53.17,19711.0
2023-08-16 14:30:00,53.17,53.21,52.98,53.06,17956.0,53.17,53.21,52.98,53.06,17956.0
2023-08-16 15:00:00,53.05,53.06,52.72,52.92,26112.0,53.05,53.06,52.72,52.92,26112.0
2023-08-16 15:30:00,52.89,53.09,52.76,52.86,106442.0,52.89,53.09,52.76,52.86,106442.0
2023-08-17 09:30:00,52.9,52.9,52.1,52.26,25822.0,52.9,52.9,52.1,52.26,25822.0
2023-08-17 10:00:00,52.26,52.33,51.57,51.6,110313.0,52.26,52.33,51.57,51.6,110313.0
2023-08-17 10:30:00,51.64,52.07,51.41,51.87,35260.0,51.64,52.07,51.41,51.87,35260.0
2023-08-17 11:00:00,51.83,51.84,51.37,51.53,52348.0,51.83,51.84,51.37,51.53,52348.0
2023-08-17 11:30:00,51.54,51.65,51.32,51.65,37471.0,51.54,51.65,51.32,51.65,37471.0
2023-08-17 12:00:00,51.67,51.72,51.45,51.59,26457.0,51.67,51.72,51.45,51.59,26457.0
2023-08-17 12:30:00,51.61,51.64,51.47,51.57,21281.0,51.61,51.64,51.47,51.57,21281.0
2023-08-17 13:00:00,51.58,51.79,51.54,51.63,31792.0,51.58,51.79,51.54,51.63,31792.0
2023-08-17 13:30:00,51.61,51.8,51.57,51.69,32710.0,51.61,51.8,51.57,51.69,32710.0
2023-08-17 14:00:00,51.64,51.71,51.36,51.53,32019.0,51.64,51.71,51.36,51.53,32019.0
2023-08-17 14:30:00,51.52,51.58,51.39,51.4,42086.0,51.52,51.58,51.39,51.4,42086.0
2023-08-17 15:00:00,51.4,51.47,51.1,51.15,58692.0,51.4,51.47,51.1,51.15,58692.0
2023-08-17 15:30:00,51.16,51.22,50.92,51.04,157742.0,51.16,51.22,50.92,51.04,157742.0
2023-08-18 09:30:00,50.51,51.27,50.42,50.93,46411.0,50.51,51.27,50.42,50.93,46411.0
2023-08-18 10:00:00,50.9,51.18,50.81,51.08,32369.0,50.9,51.18,50.81,51.08,32369.0
2023-08-18 10:30:00,51.06,51.18,50.79,51.1,24233.0,51.06,51.18,50.79,51.1,24233.0
2023-08-18 11:00:00,51.08,51.47,51.08,51.17,22601.0,51.08,51.47,51.08,51.17,22601.0
2023-08-18 11:30:00,51.19,51.43,50.9,51.4,23996.0,51.19,51.43,50.9,51.4,23996.0
2023-08-18 12:00:00,51.4,51.46,51.31,51.38,12194.0,51.4,51.46,51.31,51.38,12194.0
2023-08-18 12:30:00,51.38,51.64,51.35,51.52,21076.0,51.38,51.64,51.35,51.52,21076.0
2023-08-18 13:00:00,51.53,51.7,51.49,51.7,17172.0,51.53,51.7,51.49,51.7,17172.0
2023-08-18 13:30:00,51.7,51.7,51.52,51.64,14172.0,51.7,51.7,51.52,51.64,14172.0
2023-08-18 14:00:00,51.64,51.97,51.63,51.97,24913.0,51.64,51.97,51.63,51.97,24913.0
2023-08-18 14:30:00,52.0,52.06,51.83,51.96,15750.0,52.0,52.06,51.83,51.96,15750.0
2023-08-18 15:00:00,51.96,51.98,51.7,51.79,27888.0,51.96,51.98,51.7,51.79,27888.0
2023-08-18 15:30:00,51.78,51.79,51.56,51.76,83396.0,51.78,51.79,51.56,51.76,83396.0
2023-08-21 09:30:00,52.09,52.76,52.0,52.55,33975.0,52.09,52.76,52.0,52.55,33975.0
2023-08-21 10:00:00,52.65,52.96,52.38,52.42,47153.0,52.65,52.96,52.38,52.42,47153.0
2023-08-21 10:30:00,52.43,52.77,52.43,52.55,32468.0,52.43,52.77,52.43,52.55,32468.0
2023-08-21 11:00:00,52.54,52.64,52.16,52.31,28390.0,52.54,52.64,52.16,52.31,28390.0
2023-08-21 11:30:00,52.33,52.57,52.29,52.33,17394.0,52.33,52.57,52.29,52.33,17394.0
2023-08-21 12:00:00,52.36,52.45,52.3,52.35,19183.0,52.36,52.45,52.3,52.35,19183.0
2023-08-21 12:30:00,52.27,52.59,52.22,52.56,14465.0,52.27,52.59,52.22,52.56,14465.0
2023-08-21 13:00:00,52.58,52.88,52.54,52.85,25933.0,52.58,52.88,52.54,52.85,25933.0
2023-08-21 13:30:00,52.85,53.08,52.81,52.99,18775.0,52.85,53.08,52.81,52.99,18775.0
2023-08-21 14:00:00,53.03,53.12,52.88,53.04,25426.0,53.03,53.12,52.88,53.04,25426.0
2023-08-21 14:30:00,53.07,53.53,53.06,53.53,30806.0,53.07,53.53,53.06,53.53,30806.0
2023-08-21 15:00:00,53.57,53.65,53.48,53.6,36335.0,53.57,53.65,53.48,53.6,36335.0
2023-08-21 15:30:00,53.63,53.71,53.49,53.6,99304.0,53.63,53.71,53.49,53.6,99304.0
2023-08-22 09:30:00,54.17,54.3,53.58,53.72,22680.0,54.17,54.3,53.58,53.72,22680.0
2023-08-22 10:00:00,53.7,54.14,53.56,53.66,38130.0,53.7,54.14,53.56,53.66,38130.0
2023-08-22 10:30:00,53.63,54.05,53.44,54.04,19764.0,53.63,54.05,53.44,54.04,19764.0
2023-08-22 11:00:00,54.04,54.12,53.77,53.9,20159.0,54.04,54.12,53.77,53.9,20159.0
2023-08-22 11:30:00,53.86,53.93,53.54,53.63,21513.0,53.86,53.93,53.54,53.63,21513.0
2023-08-22 12:00:00,53.6,53.77,53.35,53.4,20279.0,53.6,53.77,53.35,53.4,20279.0
2023-08-22 12:30:00,53.37,53.53,53.27,53.41,17789.0,53.37,53.53,53.27,53.41,17789.0
2023-08-22 13:00:00,53.4,53.57,53.35,53.57,10556.0,53.4,53.57,53.35,53.57,10556.0
2023-08-22 13:30:00,53.56,53.6,53.34,53.47,26953.0,53.56,53.6,53.34,53.47,26953.0
2023-08-22 14:00:00,53.48,53.53,53.29,53.52,27522.0,53.48,53.53,53.29,53.52,27522.0
2023-08-22 14:30:00,53.52,53.74,53.48,53.74,27968.0,53.52,53.74,53.48,53.74,27968.0
2023-08-22 15:00:00,53.74,53.83,53.6,53.66,36288.0,53.74,53.83,53.6,53.66,36288.0
2023-08-22 15:30:00,53.65,53.68,53.49,53.57,142132.0,53.65,53.68,53.49,53.57,142132.0
2023-08-23 09:30:00,53.25,54.41,53.25,54.34,51800.0,53.25,54.41,53.25,54.34,51800.0
2023-08-23 10:00:00,54.34,54.6,54.33,54.58,44833.0,54.34,54.6,54.33,54.58,44833.0
2023-08-23 10:30:00,54.64,55.22,54.61,55.15,47086.0,54.64,55.22,54.61,55.15,47086.0
2023-08-23 11:00:00,55.18,55.59,55.09,55.3,32333.0,55.18,55.59,55.09,55.3,32333.0
2023-08-23 11:30:00,55.36,55.57,55.3,55.54,26893.0,55.36,55.57,55.3,55.54,26893.0
2023-08-23 12:00:00,55.56,55.56,55.25,55.48,16556.0,55.56,55.56,55.25,55.48,16556.0
2023-08-23 12:30:00,55.49,55.75,55.45,55.57,23115.0,55.49,55.75,55.45,55.57,23115.0
2023-08-23 13:00:00,55.56,55.68,55.48,55.68,13522.0,55.56,55.68,55.48,55.68,13522.0
2023-08-23 13:30:00,55.69,55.88,55.6,55.88,11211.0,55.69,55.88,55.6,55.88,11211.0
2023-08-23 14:00:00,55.87,55.88,55.62,55.8,19889.0,55.87,55.88,55.62,55.8,19889.0
2023-08-23 14:30:00,55.79,55.8,55.61,55.78,21710.0,55.79,55.8,55.61,55.78,21710.0
2023-08-23 15:00:00,55.74,55.93,55.73,55.78,32494.0,55.74,55.93,55.73,55.78,32494.0
2023-08-23 15:30:00,55.77,55.92,55.62,55.75,148066.0,55.77,55.92,55.62,55.75,148066.0
2023-08-24 09:30:00,57.23,57.23,55.52,55.92,75313.0,57.23,57.23,55.52,55.92,75313.0
2023-08-24 10:00:00,55.97,55.98,54.73,54.82,83829.0,55.97,55.98,54.73,54.82,83829.0
2023-08-24 10:30:00,54.74,54.94,54.54,54.62,57600.0,54.74,54.94,54.54,54.62,57600.0
2023-08-24 11:00:00,54.57,54.57,53.86,53.95,64672.0,54.57,54.57,53.86,53.95,64672.0
2023-08-24 11:30:00,53.95,54.03,53.65,53.82,26439.0,53.95,54.03,53.65,53.82,26439.0
2023-08-24 12:00:00,53.82,53.94,53.77,53.82,20150.0,53.82,53.94,53.77,53.82,20150.0
2023-08-24 12:30:00,53.84,54.09,53.8,53.83,36191.0,53.84,54.09,53.8,53.83,36191.0
2023-08-24 13:00:00,53.86,53.93,53.73,53.81,25116.0,53.86,53.93,53.73,53.81,25116.0
2023-08-24 13:30:00,53.8,54.01,53.79,53.91,29789.0,53.8,54.01,53.79,53.91,29789.0
2023-08-24 14:00:00,53.96,54.22,53.95,53.96,34742.0,53.96,54.22,53.95,53.96,34742.0
2023-08-24 14:30:00,53.98,54.09,53.5,53.72,85280.0,53.98,54.09,53.5,53.72,85280.0
2023-08-24 15:00:00,53.73,53.83,53.5,53.56,36337.0,53.73,53.83,53.5,53.56,36337.0
2023-08-24 15:30:00,53.56,53.61,52.89,52.99,197922.0,53.56,53.61,52.89,52.99,197922.0
2023-08-25 09:30:00,52.84,53.32,52.05,53.05,28376.0,52.84,53.32,52.05,53.05,28376.0
2023-08-25 10:00:00,53.02,53.72,52.74,52.74,30661.0,53.02,53.72,52.74,52.74,30661.0
2023-08-25 10:30:00,52.82,52.92,52.02,52.16,18281.0,52.82,52.92,52.02,52.16,18281.0
2023-08-25 11:00:00,52.18,52.52,52.14,52.51,12230.0,52.18,52.52,52.14,52.51,12230.0
2023-08-25 11:30:00,52.51,52.75,52.31,52.41,17039.0,52.51,52.75,52.31,52.41,17039.0
2023-08-25 12:00:00,52.37,52.97,52.36,52.93,16943.0,52.37,52.97,52.36,52.93,16943.0
2023-08-25 12:30:00,52.93,53.29,52.92,53.11,8154.0,52.93,53.29,52.92,53.11,8154.0
2023-08-25 13:00:00,53.13,53.31,53.0,53.09,10215.0,53.13,53.31,53.0,53.09,10215.0
2023-08-25 13:30:00,53.02,53.29,52.98,53.29,11581.0,53.02,53.29,52.98,53.29,11581.0
2023-08-25 14:00:00,53.27,53.55,53.22,53.55,16319.0,53.27,53.55,53.22,53.55,16319.0
2023-08-25 14:30:00,53.58,53.72,53.37,53.6,15124.0,53.58,53.72,53.37,53.6,15124.0
2023-08-25 15:00:00,53.61,53.77,53.47,53.63,15051.0,53.61,53.77,53.47,53.63,15051.0
2023-08-25 15:30:00,53.58,53.68,53.09,53.3,101870.0,53.58,53.68,53.09,53.3,101870.0
2023-08-28 09:30:00,53.91,54.44,53.43,54.05,54333.0,53.91,54.44,53.43,54.05,54333.0
2023-08-28 10:00:00,54.08,54.43,54.08,54.38,13141.0,54.08,54.43,54.08,54.38,13141.0
2023-08-28 10:30:00,54.37,54.44,53.73,53.86,14249.0,54.37,54.44,53.73,53.86,14249.0
2023-08-28 11:00:00,53.86,54.04,53.58,53.92,12670.0,53.86,54.04,53.58,53.92,12670.0
2023-08-28 11:30:00,53.92,54.06,53.53,53.73,19731.0,53.92,54.06,53.53,53.73,19731.0
2023-08-28 12:00:00,53.73,53.81,53.67,53.78,7127.0,53.73,53.81,53.67,53.78,7127.0
2023-08-28 12:30:00,53.76,54.15,53.71,54.15,11465.0,53.76,54.15,53.71,54.15,11465.0
2023-08-28 13:00:00,54.18,54.2,53.97,54.1,17858.0,54.18,54.2,53.97,54.1,17858.0
2023-08-28 13:30:00,54.12,54.12,53.77,53.85,10473.0,54.12,54.12,53.77,53.85,10473.0
2023-08-28 14:00:00,53.85,53.97,53.77,53.96,6990.0,53.85,53.97,53.77,53.96,6990.0
2023-08-28 14:30:00,53.92,53.96,53.84,53.9,7249.0,53.92,53.96,53.84,53.9,7249.0
2023-08-28 15:00:00,53.91,54.08,53.88,54.02,13222.0,53.91,54.08,53.88,54.02,13222.0
2023-08-28 15:30:00,54.01,54.23,53.96,54.17,71945.0,54.01,54.23,53.96,54.17,71945.0
2023-08-29 09:30:00,53.71,54.27,53.42,54.22,20932.0,53.71,54.27,53.42,54.22,20932.0
2023-08-29 10:00:00,54.19,54.57,54.18,54.46,26586.0,54.19,54.57,54.18,54.46,26586.0
2023-08-29 10:30:00,54.48,54.8,54.48,54.66,29607.0,54.48,54.8,54.48,54.66,29607.0
2023-08-29 11:00:00,54.74,54.99,54.73,54.84,28272.0,54.74,54.99,54.73,54.84,28272.0
2023-08-29 11:30:00,54.85,55.02,54.84,54.93,29765.0,54.85,55.02,54.84,54.93,29765.0
2023-08-29 12:00:00,54.95,54.95,54.8,54.82,13465.0,54.95,54.95,54.8,54.82,13465.0
2023-08-29 12:30:00,54.79,55.1,54.79,55.04,19597.0,54.79,55.1,54.79,55.04,19597.0
2023-08-29 13:00:00,54.99,55.14,54.96,55.12,27116.0,54.99,55.14,54.96,55.12,27116.0
2023-08-29 13:30:00,55.1,55.29,55.03,55.28,26727.0,55.1,55.29,55.03,55.28,26727.0
2023-08-29 14:00:00,55.24,55.38,55.18,55.22,14435.0,55.24,55.38,55.18,55.22,14435.0
2023-08-29 14:30:00,55.25,55.38,55.23,55.29,21734.0,55.25,55.38,55.23,55.29,21734.0
2023-08-29 15:00:00,55.25,55.55,55.25,55.51,40303.0,55.25,55.55,55.25,55.51,40303.0
2023-08-29 15:30:00,55.44,55.53,55.22,55.33,100148.0,55.44,55.53,55.22,55.33,100148.0
2023-08-30 09:30:00,55.13,55.24,54.81,55.18,32739.0,55.13,55.24,54.81,55.18,32739.0
2023-08-30 10:00:00,55.19,55.6,55.06,55.23,40249.0,55.19,55.6,55.06,55.23,40249.0
2023-08-30 10:30:00,55.23,56.14,55.23,56.05,49271.0,55.23,56.14,55.23,56.05,49271.0
2023-08-30 11:00:00,56.08,56.57,55.99,56.33,48204.0,56.08,56.57,55.99,56.33,48204.0
2023-08-30 11:30:00,56.34,56.68,56.3,56.67,30343.0,56.34,56.68,56.3,56.67,30343.0
2023-08-30 12:00:00,56.67,57.04,56.61,56.9,27398.0,56.67,57.04,56.61,56.9,27398.0
2023-08-30 12:30:00,56.98,57.08,56.8,56.93,18116.0,56.98,57.08,56.8,56.93,18116.0
2023-08-30 13:00:00,56.91,57.04,56.52,56.95,55754.0,56.91,57.04,56.52,56.95,55754.0
2023-08-30 13:30:00,56.93,57.11,56.81,57.0,36642.0,56.93,57.11,56.81,57.0,36642.0
2023-08-30 14:00:00,56.97,57.07,56.63,56.68,16966.0,56.97,57.07,56.63,56.68,16966.0
2023-08-30 14:30:00,56.69,57.09,56.64,56.91,38135.0,56.69,57.09,56.64,56.91,38135.0
2023-08-30 15:00:00,56.92,56.97,56.65,56.69,16924.0,56.92,56.97,56.65,56.69,16924.0
2023-08-30 15:30:00,56.7,56.88,56.32,56.41,114712.0,56.7,56.88,56.32,56.41,114712.0
2023-08-31 09:30:00,56.05,56.86,56.05,56.76,27907.0,56.05,56.86,56.05,56.76,27907.0
2023-08-31 10:00:00,56.88,57.06,56.52,57.04,22124.0,56.88,57.06,56.52,57.04,22124.0
2023-08-31 10:30:00,57.05,57.21,56.88,57.21,11303.0,57.05,57.21,56.88,57.21,11303.0
2023-08-31 11:00:00,57.2,57.37,57.06,57.15,11966.0,57.2,57.37,57.06,57.15,11966.0
2023-08-31 11:30:00,57.16,57.21,56.94,57.02,11206.0,57.16,57.21,56.94,57.02,11206.0
2023-08-31 12:00:00,57.04,57.07,56.53,56.83,89091.0,57.04,57.07,56.53,56.83,89091.0
2023-08-31 12:30:00,56.81,56.94,56.5,56.52,27196.0,56.81,56.94,56.5,56.52,27196.0
2023-08-31 13:00:00,56.43,56.79,56.43,56.67,90125.0,56.43,56.79,56.43,56.67,90125.0
2023-08-31 13:30:00,56.64,56.75,56.31,56.32,50548.0,56.64,56.75,56.31,56.32,50548.0
2023-08-31 14:00:00,56.36,56.51,56.32,56.41,38031.0,56.36,56.51,56.32,56.41,38031.0
2023-08-31 14:30:00,56.38,56.41,56.24,56.33,26233.0,56.38,56.41,56.24,56.33,26233.0
2023-08-31 15:00:00,56.35,56.9,56.34,56.8,22160.0,56.35,56.9,56.34,56.8,22160.0
2023-08-31 15:30:00,56.82,56.84,56.43,56.44,119090.0,56.82,56.84,56.43,56.44,119090.0
2023-09-01 09:30:00,57.07,57.66,56.53,56.79,43273.0,57.07,57.66,56.53,56.79,43273.0
2023-09-01 10:00:00,56.8,57.46,56.45,57.32,28399.0,56.8,57.46,56.45,57.32,28399.0
2023-09-01 10:30:00,57.35,57.35,56.77,56.88,18475.0,57.35,57.35,56.77,56.88,18475.0
2023-09-01 11:00:00,56.87,57.46,56.87,57.22,26636.0,56.87,57.46,56.87,57.22,26636.0
2023-09-01 11:30:00,57.25,57.47,57.23,57.25,24163.0,57.25,57.47,57.23,57.25,24163.0
2023-09-01 12:00:00,57.24,57.49,57.19,57.34,17606.0,57.24,57.49,57.19,57.34,17606.0
2023-09-01 12:30:00,57.35,57.45,57.1,57.37,12753.0,57.35,57.45,57.1,57.37,12753.0
2023-09-01 13:00:00,57.35,57.39,57.24,57.27,13794.0,57.35,57.39,57.24,57.27,13794.0
2023-09-01 13:30:00,57.26,57.27,56.92,57.07,14042.0,57.26,57.27,56.92,57.07,14042.0
2023-09-01 14:00:00,57.07,57.26,57.02,57.14,20657.0,57.07,57.26,57.02,57.14,20657.0
2023-09-01 14:30:00,57.13,57.19,56.95,57.17,12544.0,57.13,57.19,56.95,57.17,12544.0
2023-09-01 15:00:00,57.17,57.28,57.14,57.27,20023.0,57.17,57.28,57.14,57.27,20023.0
2023-09-01 15:30:00,57.25,57.37,57.12,57.28,63600.0,57.25,57.37,57.12,57.28,63600.0
2023-09-05 09:30:00,56.6,56.95,56.31,56.38,37332.0,56.6,56.95,56.31,56.38,37332.0
2023-09-05 10:00:00,56.33,57.21,56.33,56.99,26975.0,56.33,57.21,56.33,56.99,26975.0
2023-09-05 10:30:00,57.02,57.48,56.87,57.4,44581.0,57.02,57.48,56.87,57.4,44581.0
2023-09-05 11:00:00,57.44,57.65,57.27,57.27,40367.0,57.44,57.65,57.27,57.27,40367.0
2023-09-05 11:30:00,57.23,57.4,57.19,57.32,24997.0,57.23,57.4,57.19,57.32,24997.0
2023-09-05 12:00:00,57.31,57.46,57.28,57.36,32695.0,57.31,57.46,57.28,57.36,32695.0
2023-09-05 12:30:00,57.38,57.68,57.37,57.55,19523.0,57.38,57.68,57.37,57.55,19523.0
2023-09-05 13:00:00,57.55,57.58,57.27,57.36,30892.0,57.55,57.58,57.27,57.36,30892.0
2023-09-05 13:30:00,57.36,57.53,57.35,57.47,23339.0,57.36,57.53,57.35,57.47,23339.0
2023-09-05 14:00:00,57.48,57.63,57.34,57.36,24153.0,57.48,57.63,57.34,57.36,24153.0
2023-09-05 14:30:00,57.33,57.39,57.16,57.36,36769.0,57.33,57.39,57.16,57.36,36769.0
2023-09-05 15:00:00,57.35,57.38,57.22,57.3,27020.0,57.35,57.38,57.22,57.3,27020.0
2023-09-05 15:30:00,57.35,57.39,57.07,57.21,79652.0,57.35,57.39,57.07,57.21,79652.0
2023-09-06 09:30:00,57.05,57.86,56.67,57.29,25097.0,57.05,57.86,56.67,57.29,25097.0
2023-09-06 10:00:00,57.1,57.45,56.97,57.28,19694.0,57.1,57.45,56.97,57.28,19694.0
2023-09-06 10:30:00,57.29,57.4,56.94,56.94,16077.0,57.29,57.4,56.94,56.94,16077.0
2023-09-06 11:00:00,56.91,57.07,56.74,57.0,12291.0,56.91,57.07,56.74,57.0,12291.0
2023-09-06 11:30:00,56.99,57.02,56.85,56.94,11619.0,56.99,57.02,56.85,56.94,11619.0
2023-09-06 12:00:00,56.91,57.07,56.89,56.9,13821.0,56.91,57.07,56.89,56.9,13821.0
2023-09-06 12:30:00,56.9,56.92,56.54,56.62,22759.0,56.9,56.92,56.54,56.62,22759.0
2023-09-06 13:00:00,56.64,57.04,56.57,57.04,11590.0,56.64,57.04,56.57,57.04,11590.0
2023-09-06 13:30:00,57.02,57.08,56.9,56.94,9254.0,57.02,57.08,56.9,56.94,9254.0
2023-09-06 14:00:00,56.91,56.96,56.8,56.96,8888.0,56.91,56.96,56.8,56.96,8888.0
2023-09-06 14:30:00,56.99,57.0,56.86,56.88,10192.0,56.99,57.0,56.86,56.88,10192.0
2023-09-06 15:00:00,56.86,56.92,56.7,56.75,13476.0,56.86,56.92,56.7,56.75,13476.0
2023-09-06 15:30:00,56.76,57.05,56.74,57.05,58167.0,56.76,57.05,56.74,57.05,58167.0
2023-09-07 09:30:00,55.73,55.77,54.63,54.79,62492.0,55.73,55.77,54.63,54.79,62492.0
2023-09-07 10:00:00,54.75,55.13,54.15,55.04,48349.0,54.75,55.13,54.15,55.04,48349.0
2023-09-07 10:30:00,55.02,55.41,54.74,55.25,13451.0,55.02,55.41,54.74,55.25,13451.0
2023-09-07 11:00:00,55.25,55.57,55.11,55.14,20100.0,55.25,55.57,55.11,55.14,20100.0
2023-09-07 11:30:00,55.13,55.35,55.01,55.22,12995.0,55.13,55.35,55.01,55.22,12995.0
2023-09-07 12:00:00,55.16,55.89,55.12,55.85,13948.0,55.16,55.89,55.12,55.85,13948.0
2023-09-07 12:30:00,55.83,55.98,55.79,55.84,7065.0,55.83,55.98,55.79,55.84,7065.0
2023-09-07 13:00:00,55.82,55.82,55.57,55.73,9074.0,55.82,55.82,55.57,55.73,9074.0
2023-09-07 13:30:00,55.8,55.87,55.65,55.65,8981.0,55.8,55.87,55.65,55.65,8981.0
2023-09-07 14:00:00,55.66,55.75,55.56,55.6,10059.0,55.66,55.75,55.56,55.6,10059.0
2023-09-07 14:30:00,55.59,55.83,55.46,55.77,103449.0,55.59,55.83,55.46,55.77,103449.0
2023-09-07 15:00:00,55.83,56.06,55.82,56.05,7135.0,55.83,56.06,55.82,56.05,7135.0
2023-09-07 15:30:00,56.02,56.14,55.8,56.01,83297.0,56.02,56.14,55.8,56.01,83297.0
2023-09-08 09:30:00,56.02,56.53,55.57,56.16,14854.0,56.02,56.53,55.57,56.16,14854.0
2023-09-08 10:00:00,56.16,56.39,56.07,56.2,12853.0,56.16,56.39,56.07,56.2,12853.0
2023-09-08 10:30:00,56.26,56.28,55.72,55.72,22936.0,56.26,56.28,55.72,55.72,22936.0
2023-09-08 11:00:00,55.78,56.13,55.7,56.03,11579.0,55.78,56.13,55.7,56.03,11579.0
2023-09-08 11:30:00,56.01,56.07,55.85,55.85,7753.0,56.01,56.07,55.85,55.85,7753.0
2023-09-08 12:00:00,55.89,56.13,55.81,56.08,9619.0,55.89,56.13,55.81,56.08,9619.0
2023-09-08 12:30:00,56.07,56.07,55.65,55.72,37106.0,56.07,56.07,55.65,55.72,37106.0
2023-09-08 13:00:00,55.71,55.79,55.55,55.63,11586.0,55.71,55.79,55.55,55.63,11586.0
2023-09-08 13:30:00,55.65,55.69,55.35,55.41,13602.0,55.65,55.69,55.35,55.41,13602.0
2023-09-08 14:00:00,55.47,55.48,55.21,55.28,13908.0,55.47,55.48,55.21,55.28,13908.0
2023-09-08 14:30:00,55.26,55.38,55.16,55.27,7349.0,55.26,55.38,55.16,55.27,7349.0
2023-09-08 15:00:00,55.26,55.34,55.2,55.26,11374.0,55.26,55.34,55.2,55.26,11374.0
2023-09-08 15:30:00,55.29,55.33,54.83,55.26,100487.0,55.29,55.33,54.83,55.26,100487.0
2023-09-11 09:30:00,56.04,56.82,55.55,56.03,93253.0,56.04,56.82,55.55,56.03,93253.0
2023-09-11 10:00:00,56.04,56.42,55.89,56.24,96093.0,56.04,56.42,55.89,56.24,96093.0
2023-09-11 10:30:00,56.25,56.39,56.07,56.19,40050.0,56.25,56.39,56.07,56.19,40050.0
2023-09-11 11:00:00,56.14,56.72,56.07,56.71,41286.0,56.14,56.72,56.07,56.71,41286.0
2023-09-11 11:30:00,56.68,56.72,56.37,56.59,34098.0,56.68,56.72,56.37,56.59,34098.0
2023-09-11 12:00:00,56.55,56.74,56.47,56.68,29537.0,56.55,56.74,56.47,56.68,29537.0
2023-09-11 12:30:00,56.67,56.68,56.38,56.56,144045.0,56.67,56.68,56.38,56.56,144045.0
2023-09-11 13:00:00,56.55,56.79,56.55,56.74,16515.0,56.55,56.79,56.55,56.74,16515.0
2023-09-11 13:30:00,56.83,56.99,56.76,56.77,22451.0,56.83,56.99,56.76,56.77,22451.0
2023-09-11 14:00:00,56.78,56.86,56.64,56.84,25060.0,56.78,56.86,56.64,56.84,25060.0
2023-09-11 14:30:00,56.87,57.02,56.8,56.84,32423.0,56.87,57.02,56.8,56.84,32423.0
2023-09-11 15:00:00,56.83,56.89,56.64,56.88,27570.0,56.83,56.89,56.64,56.88,27570.0
2023-09-11 15:30:00,56.88,56.96,56.58,56.61,124654.0,56.88,56.96,56.58,56.61,124654.0
2023-09-12 09:30:00,56.22,57.27,56.22,57.27,70842.0,56.22,57.27,56.22,57.27,70842.0
2023-09-12 10:00:00,57.24,57.31,56.64,56.87,40034.0,57.24,57.31,56.64,56.87,40034.0
2023-09-12 10:30:00,56.83,57.16,56.79,56.88,135265.0,56.83,57.16,56.79,56.88,135265.0
2023-09-12 11:00:00,56.92,56.98,56.76,56.91,47193.0,56.92,56.98,56.76,56.91,47193.0
2023-09-12 11:30:00,56.94,57.21,56.93,57.2,70348.0,56.94,57.21,56.93,57.2,70348.0
2023-09-12 12:00:00,57.2,57.5,57.19,57.38,25638.0,57.2,57.5,57.19,57.38,25638.0
2023-09-12 12:30:00,57.36,57.4,57.09,57.13,17824.0,57.36,57.4,57.09,57.13,17824.0
2023-09-12 13:00:00,57.12,57.17,56.97,57.12,23777.0,57.12,57.17,56.97,57.12,23777.0
2023-09-12 13:30:00,57.14,57.34,56.96,57.11,20829.0,57.14,57.34,56.96,57.11,20829.0
2023-09-12 14:00:00,57.13,57.17,56.9,57.0,20635.0,57.13,57.17,56.9,57.0,20635.0
2023-09-12 14:30:00,56.93,56.97,56.71,56.84,21571.0,56.93,56.97,56.71,56.84,21571.0
2023-09-12 15:00:00,56.82,56.89,56.63,56.87,44464.0,56.82,56.89,56.63,56.87,44464.0
2023-09-12 15:30:00,56.86,56.99,56.75,56.85,134572.0,56.86,56.99,56.75,56.85,134572.0
2023-09-13 09:30:00,56.89,58.38,56.69,58.35,88099.0,56.89,58.38,56.69,58.35,88099.0
2023-09-13 10:00:00,58.34,58.34,57.22,57.59,74662.0,58.34,58.34,57.22,57.59,74662.0
2023-09-13 10:30:00,57.6,58.0,57.54,57.87,36441.0,57.6,58.0,57.54,57.87,36441.0
2023-09-13 11:00:00,57.9,58.18,57.87,58.05,108844.0,57.9,58.18,57.87,58.05,108844.0
2023-09-13 11:30:00,58.05,58.42,57.94,58.42,109364.0,58.05,58.42,57.94,58.42,109364.0
2023-09-13 12:00:00,58.44,58.45,58.19,58.39,38410.0,58.44,58.45,58.19,58.39,38410.0
2023-09-13 12:30:00,58.41,58.57,58.21,58.57,29523.0,58.41,58.57,58.21,58.57,29523.0
2023-09-13 13:00:00,58.62,58.8,58.37,58.7,26425.0,58.62,58.8,58.37,58.7,26425.0
2023-09-13 13:30:00,58.72,58.84,58.55,58.75,25130.0,58.72,58.84,58.55,58.75,25130.0
2023-09-13 14:00:00,58.74,58.9,58.63,58.9,27425.0,58.74,58.9,58.63,58.9,27425.0
2023-09-13 14:30:00,58.92,58.92,58.34,58.45,30048.0,58.92,58.92,58.34,58.45,30048.0
2023-09-13 15:00:00,58.45,58.47,58.11,58.25,42769.0,58.45,58.47,58.11,58.25,42769.0
2023-09-13 15:30:00,58.24,58.85,58.12,58.72,225591.0,58.24,58.85,58.12,58.72,225591.0
2023-09-14 09:30:00,59.01,59.46,58.41,58.85,160249.0,59.01,59.46,58.41,58.85,160249.0
2023-09-14 10:00:00,58.88,59.16,58.56,58.94,90641.0,58.88,59.16,58.56,58.94,90641.0
2023-09-14 10:30:00,58.96,60.14,58.93,59.88,62207.0,58.96,60.14,58.93,59.88,62207.0
2023-09-14 11:00:00,59.88,60.12,59.79,59.95,74612.0,59.88,60.12,59.79,59.95,74612.0
2023-09-14 11:30:00,59.96,60.02,59.25,59.3,31718.0,59.96,60.02,59.25,59.3,31718.0
2023-09-14 12:00:00,59.31,59.49,59.0,59.0,35834.0,59.31,59.49,59.0,59.0,35834.0
2023-09-14 12:30:00,59.05,59.07,58.84,58.99,20752.0,59.05,59.07,58.84,58.99,20752.0
2023-09-14 13:00:00,58.99,59.17,58.93,59.13,104907.0,58.99,59.17,58.93,59.13,104907.0
2023-09-14 13:30:00,59.17,59.38,59.15,59.2,14016.0,59.17,59.38,59.15,59.2,14016.0
2023-09-14 14:00:00,59.2,59.34,59.19,59.29,23837.0,59.2,59.34,59.19,59.29,23837.0
2023-09-14 14:30:00,59.28,59.64,59.27,59.59,39380.0,59.28,59.64,59.27,59.59,39380.0
2023-09-14 15:00:00,59.6,59.83,59.39,59.54,41813.0,59.6,59.83,59.39,59.54,41813.0
2023-09-14 15:30:00,59.52,59.73,59.26,59.29,204283.0,59.52,59.73,59.26,59.29,204283.0
2023-09-15 09:30:00,59.2,59.98,58.59,58.9,192608.0,59.2,59.98,58.59,58.9,192608.0
2023-09-15 10:00:00,58.97,59.03,57.83,58.03,94435.0,58.97,59.03,57.83,58.03,94435.0
2023-09-15 10:30:00,58.03,58.35,57.95,57.95,72313.0,58.03,58.35,57.95,57.95,72313.0
2023-09-15 11:00:00,57.94,58.09,55.48,55.48,113761.0,57.94,58.09,55.48,55.48,113761.0
2023-09-15 11:30:00,55.47,55.86,54.34,55.52,200764.0,55.47,55.86,54.34,55.52,200764.0
2023-09-15 12:00:00,55.43,55.97,55.43,55.78,108155.0,55.43,55.97,55.43,55.78,108155.0
2023-09-15 12:30:00,55.86,56.32,55.86,56.31,39301.0,55.86,56.32,55.86,56.31,39301.0
2023-09-15 13:00:00,56.35,56.37,56.14,56.21,32820.0,56.35,56.37,56.14,56.21,32820.0
2023-09-15 13:30:00,56.23,56.34,55.75,55.75,77063.0,56.23,56.34,55.75,55.75,77063.0
2023-09-15 14:00:00,55.77,56.01,55.53,55.9,57022.0,55.77,56.01,55.53,55.9,57022.0
2023-09-15 14:30:00,55.89,56.39,55.8,56.14,63069.0,55.89,56.39,55.8,56.14,63069.0
2023-09-15 15:00:00,56.13,56.82,56.06,56.81,119878.0,56.13,56.82,56.06,56.81,119878.0
2023-09-15 15:30:00,56.84,56.99,55.1,55.57,658186.0,56.84,56.99,55.1,55.57,658186.0
2023-09-18 09:30:00,54.95,56.5,54.85,56.49,98232.0,54.95,56.5,54.85,56.49,98232.0
2023-09-18 10:00:00,56.53,57.07,56.11,56.11,73168.0,56.53,57.07,56.11,56.11,73168.0
2023-09-18 10:30:00,56.04,56.12,55.23,55.66,35516.0,56.04,56.12,55.23,55.66,35516.0
2023-09-18 11:00:00,55.7,56.05,55.6,56.05,31103.0,55.7,56.05,55.6,56.05,31103.0
2023-09-18 11:30:00,56.05,56.43,55.98,56.26,36637.0,56.05,56.43,55.98,56.26,36637.0
2023-09-18 12:00:00,56.26,56.46,56.16,56.37,19796.0,56.26,56.46,56.16,56.37,19796.0
2023-09-18 12:30:00,56.39,56.85,56.29,56.79,38717.0,56.39,56.85,56.29,56.79,38717.0
2023-09-18 13:00:00,56.8,57.07,56.71,56.93,55661.0,56.8,57.07,56.71,56.93,55661.0
2023-09-18 13:30:00,57.0,57.09,56.68,56.69,20618.0,57.0,57.09,56.68,56.69,20618.0
2023-09-18 14:00:00,56.7,57.04,56.63,56.91,45782.0,56.7,57.04,56.63,56.91,45782.0
2023-09-18 14:30:00,56.89,57.03,56.74,57.0,55063.0,56.89,57.03,56.74,57.0,55063.0
2023-09-18 15:00:00,57.0,57.15,56.92,57.05,69010.0,57.0,57.15,56.92,57.05,69010.0
2023-09-18 15:30:00,57.04,57.06,56.61,56.82,182809.0,57.04,57.06,56.61,56.82,182809.0
2023-09-19 09:30:00,56.73,56.73,55.45,55.86,29536.0,56.73,56.73,55.45,55.86,29536.0
2023-09-19 10:00:00,55.86,56.17,55.73,55.88,20125.0,55.86,56.17,55.73,55.88,20125.0
2023-09-19 10:30:00,55.81,55.81,55.22,55.68,33699.0,55.81,55.81,55.22,55.68,33699.0
2023-09-19 11:00:00,55.72,55.85,55.54,55.7,14753.0,55.72,55.85,55.54,55.7,14753.0
2023-09-19 11:30:00,55.71,56.17,55.56,56.17,24166.0,55.71,56.17,55.56,56.17,24166.0
2023-09-19 12:00:00,56.17,56.17,55.54,55.71,17567.0,56.17,56.17,55.54,55.71,17567.0
2023-09-19 12:30:00,55.67,55.78,55.58,55.76,9400.0,55.67,55.78,55.58,55.76,9400.0
2023-09-19 13:00:00,55.74,55.87,55.68,55.69,13953.0,55.74,55.87,55.68,55.69,13953.0
2023-09-19 13:30:00,55.73,56.27,55.71,56.14,23059.0,55.73,56.27,55.71,56.14,23059.0
2023-09-19 14:00:00,56.16,56.25,55.93,55.93,17701.0,56.16,56.25,55.93,55.93,17701.0
2023-09-19 14:30:00,55.91,56.25,55.87,55.9,28826.0,55.91,56.25,55.87,55.9,28826.0
2023-09-19 15:00:00,55.84,56.04,55.78,55.82,39403.0,55.84,56.04,55.78,55.82,39403.0
2023-09-19 15:30:00,55.8,56.0,55.63,55.84,134168.0,55.8,56.0,55.63,55.84,134168.0
2023-09-20 09:30:00,56.14,56.6,55.79,56.45,18308.0,56.14,56.6,55.79,56.45,18308.0
2023-09-20 10:00:00,56.47,56.48,55.97,56.0,10835.0,56.47,56.48,55.97,56.0,10835.0
2023-09-20 10:30:00,55.98,56.08,55.9,56.01,11415.0,55.98,56.08,55.9,56.01,11415.0
2023-09-20 11:00:00,56.02,56.02,55.65,55.88,19341.0,56.02,56.02,55.65,55.88,19341.0
2023-09-20 11:30:00,55.89,56.03,55.77,56.0,18918.0,55.89,56.03,55.77,56.0,18918.0
2023-09-20 12:00:00,55.95,56.01,55.63,55.69,24803.0,55.95,56.01,55.63,55.69,24803.0
2023-09-20 12:30:00,55.67,55.82,55.64,55.7,17015.0,55.67,55.82,55.64,55.7,17015.0
2023-09-20 13:00:00,55.7,55.7,55.41,55.46,15080.0,55.7,55.7,55.41,55.46,15080.0
2023-09-20 13:30:00,55.46,55.72,55.38,55.72,15552.0,55.46,55.72,55.38,55.72,15552.0
2023-09-20 14:00:00,55.7,55.7,55.28,55.53,26583.0,55.7,55.7,55.28,55.53,26583.0
2023-09-20 14:30:00,55.49,55.77,55.37,55.47,26341.0,55.49,55.77,55.37,55.47,26341.0
2023-09-20 15:00:00,55.41,55.57,55.03,55.16,24979.0,55.41,55.57,55.03,55.16,24979.0
2023-09-20 15:30:00,55.17,55.17,54.45,54.47,226505.0,55.17,55.17,54.45,54.47,226505.0
2023-09-21 09:30:00,53.71,54.78,53.36,53.76,44853.0,53.71,54.78,53.36,53.76,44853.0
2023-09-21 10:00:00,53.76,54.0,53.59,53.91,55609.0,53.76,54.0,53.59,53.91,55609.0
2023-09-21 10:30:00,53.86,54.04,53.68,53.74,33786.0,53.86,54.04,53.68,53.74,33786.0
2023-09-21 11:00:00,53.8,53.91,53.09,53.19,49822.0,53.8,53.91,53.09,53.19,49822.0
2023-09-21 11:30:00,53.17,53.71,53.17,53.3,43340.0,53.17,53.71,53.17,53.3,43340.0
2023-09-21 12:00:00,53.27,53.41,53.06,53.13,27647.0,53.27,53.41,53.06,53.13,27647.0
2023-09-21 12:30:00,53.1,53.51,53.08,53.32,34146.0,53.1,53.51,53.08,53.32,34146.0
2023-09-21 13:00:00,53.31,53.72,53.31,53.62,29631.0,53.31,53.72,53.31,53.62,29631.0
2023-09-21 13:30:00,53.62,53.7,53.48,53.52,12588.0,53.62,53.7,53.48,53.52,12588.0
2023-09-21 14:00:00,53.54,53.54,53.29,53.42,20544.0,53.54,53.54,53.29,53.42,20544.0
2023-09-21 14:30:00,53.43,53.51,53.32,53.34,52646.0,53.43,53.51,53.32,53.34,52646.0
2023-09-21 15:00:00,53.36,53.37,53.11,53.3,41159.0,53.36,53.37,53.11,53.3,41159.0
2023-09-21 15:30:00,53.32,53.33,52.96,53.01,135117.0,53.32,53.33,52.96,53.01,135117.0
2023-09-22 09:30:00,53.78,54.11,53.66,53.92,32861.0,53.78,54.11,53.66,53.92,32861.0
2023-09-22 10:00:00,53.93,54.0,53.29,53.88,27570.0,53.93,54.0,53.29,53.88,27570.0
2023-09-22 10:30:00,53.91,54.1,53.66,53.78,19189.0,53.91,54.1,53.66,53.78,19189.0
2023-09-22 11:00:00,53.78,54.02,53.71,53.95,16143.0,53.78,54.02,53.71,53.95,16143.0
2023-09-22 11:30:00,54.0,54.08,53.9,53.97,11409.0,54.0,54.08,53.9,53.97,11409.0
2023-09-22 12:00:00,53.94,54.16,53.91,54.01,9364.0,53.94,54.16,53.91,54.01,9364.0
2023-09-22 12:30:00,53.99,54.12,53.98,54.09,13723.0,53.99,54.12,53.98,54.09,13723.0
2023-09-22 13:00:00,54.09,54.21,53.94,54.02,10693.0,54.09,54.21,53.94,54.02,10693.0
2023-09-22 13:30:00,54.0,54.12,53.81,53.81,12321.0,54.0,54.12,53.81,53.81,12321.0
2023-09-22 14:00:00,53.76,53.93,53.53,53.73,18167.0,53.76,53.93,53.53,53.73,18167.0
2023-09-22 14:30:00,53.76,53.81,53.61,53.62,18087.0,53.76,53.81,53.61,53.62,18087.0
2023-09-22 15:00:00,53.6,53.98,53.6,53.89,25461.0,53.6,53.98,53.6,53.89,25461.0
2023-09-22 15:30:00,53.92,53.93,53.46,53.68,81942.0,53.92,53.93,53.46,53.68,81942.0
2023-09-25 09:30:00,53.53,54.8,53.4,54.53,46545.0,53.53,54.8,53.4,54.53,46545.0
2023-09-25 10:00:00,54.54,54.67,53.98,54.06,41867.0,54.54,54.67,53.98,54.06,41867.0
2023-09-25 10:30:00,54.04,54.13,53.8,53.81,20713.0,54.04,54.13,53.8,53.81,20713.0
2023-09-25 11:00:00,53.73,54.34,53.72,54.21,19373.0,53.73,54.34,53.72,54.21,19373.0
2023-09-25 11:30:00,54.23,54.34,54.11,54.15,19256.0,54.23,54.34,54.11,54.15,19256.0
2023-09-25 12:00:00,54.07,54.35,53.97,54.32,14211.0,54.07,54.35,53.97,54.32,14211.0
2023-09-25 12:30:00,54.32,54.32,53.91,53.94,21914.0,54.32,54.32,53.91,53.94,21914.0
2023-09-25 13:00:00,53.93,54.05,53.81,53.92,19970.0,53.93,54.05,53.81,53.92,19970.0
2023-09-25 13:30:00,53.9,54.0,53.75,53.81,28461.0,53.9,54.0,53.75,53.81,28461.0
2023-09-25 14:00:00,53.78,53.88,53.65,53.8,16949.0,53.78,53.88,53.65,53.8,16949.0
2023-09-25 14:30:00,53.82,53.9,53.6,53.66,25740.0,53.82,53.9,53.6,53.66,25740.0
2023-09-25 15:00:00,53.65,53.74,53.51,53.66,31404.0,53.65,53.74,53.51,53.66,31404.0
2023-09-25 15:30:00,53.64,53.88,53.42,53.78,136647.0,53.64,53.88,53.42,53.78,136647.0
2023-09-26 09:30:00,53.23,53.48,52.85,52.89,14680.0,53.23,53.48,52.85,52.89,14680.0
2023-09-26 10:00:00,52.98,53.42,52.83,53.4,19740.0,52.98,53.42,52.83,53.4,19740.0
2023-09-26 10:30:00,53.36,53.46,53.05,53.2,21905.0,53.36,53.46,53.05,53.2,21905.0
2023-09-26 11:00:00,53.27,53.27,52.9,52.9,9822.0,53.27,53.27,52.9,52.9,9822.0
2023-09-26 11:30:00,52.88,53.05,52.69,52.74,18679.0,52.88,53.05,52.69,52.74,18679.0
2023-09-26 12:00:00,52.73,52.95,52.63,52.91,10934.0,52.73,52.95,52.63,52.91,10934.0
2023-09-26 12:30:00,52.9,52.9,52.7,52.75,11627.0,52.9,52.9,52.7,52.75,11627.0
2023-09-26 13:00:00,52.75,52.9,52.7,52.72,16524.0,52.75,52.9,52.7,52.72,16524.0
2023-09-26 13:30:00,52.76,52.86,52.66,52.84,14386.0,52.76,52.86,52.66,52.84,14386.0
2023-09-26 14:00:00,52.85,52.85,52.35,52.44,22408.0,52.85,52.85,52.35,52.44,22408.0
2023-09-26 14:30:00,52.47,52.52,52.24,52.37,27131.0,52.47,52.52,52.24,52.37,27131.0
2023-09-26 15:00:00,52.37,52.44,52.11,52.21,35824.0,52.37,52.44,52.11,52.21,35824.0
2023-09-26 15:30:00,52.21,52.63,52.16,52.6,191711.0,52.21,52.63,52.16,52.6,191711.0
2023-09-27 09:30:00,53.24,53.81,53.11,53.35,15623.0,53.24,53.81,53.11,53.35,15623.0
2023-09-27 10:00:00,53.57,53.8,53.35,53.8,13746.0,53.57,53.8,53.35,53.8,13746.0
2023-09-27 10:30:00,53.82,54.12,53.7,53.85,21662.0,53.82,54.12,53.7,53.85,21662.0
2023-09-27 11:00:00,53.85,54.49,53.85,54.42,21606.0,53.85,54.49,53.85,54.42,21606.0
2023-09-27 11:30:00,54.4,54.41,54.02,54.05,24544.0,54.4,54.41,54.02,54.05,24544.0
2023-09-27 12:00:00,54.04,54.04,53.58,53.65,17215.0,54.04,54.04,53.58,53.65,17215.0
2023-09-27 12:30:00,53.7,53.99,53.67,53.71,19102.0,53.7,53.99,53.67,53.71,19102.0
2023-09-27 13:00:00,53.75,54.0,53.69,53.8,42022.0,53.75,54.0,53.69,53.8,42022.0
2023-09-27 13:30:00,53.8,54.15,53.57,54.04,21528.0,53.8,54.15,53.57,54.04,21528.0
2023-09-27 14:00:00,54.13,54.33,53.97,54.33,15012.0,54.13,54.33,53.97,54.33,15012.0
2023-09-27 14:30:00,54.32,54.56,54.29,54.39,32402.0,54.32,54.56,54.29,54.39,32402.0
2023-09-27 15:00:00,54.4,55.08,54.4,54.97,19896.0,54.4,55.08,54.4,54.97,19896.0
2023-09-27 15:30:00,54.97,54.99,54.36,54.46,154977.0,54.97,54.99,54.36,54.46,154977.0
2023-09-28 09:30:00,54.44,54.98,54.05,54.98,14363.0,54.44,54.98,54.05,54.98,14363.0
2023-09-28 10:00:00,55.06,55.31,54.97,55.25,28655.0,55.06,55.31,54.97,55.25,28655.0
2023-09-28 10:30:00,55.21,55.79,54.95,55.48,46091.0,55.21,55.79,54.95,55.48,46091.0
2023-09-28 11:00:00,55.45,55.64,55.25,55.62,36198.0,55.45,55.64,55.25,55.62,36198.0
2023-09-28 11:30:00,55.62,56.38,55.6,56.37,35496.0,55.62,56.38,55.6,56.37,35496.0
2023-09-28 12:00:00,56.38,56.6,56.07,56.58,15741.0,56.38,56.6,56.07,56.58,15741.0
2023-09-28 12:30:00,56.56,56.58,56.17,56.27,16677.0,56.56,56.58,56.17,56.27,16677.0
2023-09-28 13:00:00,56.22,56.41,56.15,56.17,15383.0,56.22,56.41,56.15,56.17,15383.0
2023-09-28 13:30:00,56.16,56.23,56.04,56.13,28455.0,56.16,56.23,56.04,56.13,28455.0
2023-09-28 14:00:00,56.1,56.11,55.79,55.93,23987.0,56.1,56.11,55.79,55.93,23987.0
2023-09-28 14:30:00,55.88,55.98,55.6,55.71,13369.0,55.88,55.98,55.6,55.71,13369.0
2023-09-28 15:00:00,55.7,56.29,55.69,56.19,22764.0,55.7,56.29,55.69,56.19,22764.0
2023-09-28 15:30:00,56.18,56.18,55.57,55.74,132181.0,56.18,56.18,55.57,55.74,132181.0
2023-09-29 09:30:00,56.37,56.72,56.0,56.5,42332.0,56.37,56.72,56.0,56.5,42332.0
2023-09-29 10:00:00,56.45,56.84,56.38,56.48,43705.0,56.45,56.84,56.38,56.48,43705.0
2023-09-29 10:30:00,56.52,56.79,56.52,56.61,17983.0,56.52,56.79,56.52,56.61,17983.0
2023-09-29 11:00:00,56.61,56.61,55.96,55.98,40164.0,56.61,56.61,55.96,55.98,40164.0
2023-09-29 11:30:00,55.98,56.05,55.76,56.01,31293.0,55.98,56.05,55.76,56.01,31293.0
2023-09-29 12:00:00,56.01,56.37,56.0,56.32,16930.0,56.01,56.37,56.0,56.32,16930.0
2023-09-29 12:30:00,56.31,56.38,55.88,55.98,11842.0,56.31,56.38,55.88,55.98,11842.0
2023-09-29 13:00:00,55.91,55.95,55.51,55.65,11520.0,55.91,55.95,55.51,55.65,11520.0
2023-09-29 13:30:00,55.68,55.79,55.49,55.51,10104.0,55.68,55.79,55.49,55.51,10104.0
2023-09-29 14:00:00,55.51,55.74,55.49,55.55,9025.0,55.51,55.74,55.49,55.55,9025.0
2023-09-29 14:30:00,55.53,55.9,55.53,55.86,13910.0,55.53,55.9,55.53,55.86,13910.0
2023-09-29 15:00:00,55.9,55.99,55.71,55.93,18665.0,55.9,55.99,55.71,55.93,18665.0
2023-09-29 15:30:00,55.89,55.98,55.64,55.75,96042.0,55.89,55.98,55.64,55.75,96042.0
2023-10-02 09:30:00,55.95,57.96,55.87,57.88,114731.0,55.95,57.96,55.87,57.88,114731.0
2023-10-02 10:00:00,57.85,58.05,56.81,57.08,105839.0,57.85,58.05,56.81,57.08,105839.0
2023-10-02 10:30:00,57.0,57.16,56.13,56.28,50161.0,57.0,57.16,56.13,56.28,50161.0
2023-10-02 11:00:00,56.27,56.98,56.18,56.87,27680.0,56.27,56.98,56.18,56.87,27680.0
2023-10-02 11:30:00,56.87,56.94,56.11,56.31,21230.0,56.87,56.94,56.11,56.31,21230.0
2023-10-02 12:00:00,56.29,56.31,55.88,56.13,17193.0,56.29,56.31,55.88,56.13,17193.0
2023-10-02 12:30:00,56.15,56.24,56.01,56.1,13502.0,56.15,56.24,56.01,56.1,13502.0
2023-10-02 13:00:00,56.12,56.26,55.76,56.08,19924.0,56.12,56.26,55.76,56.08,19924.0
2023-10-02 13:30:00,56.1,56.23,55.93,56.02,22513.0,56.1,56.23,55.93,56.02,22513.0
2023-10-02 14:00:00,56.01,56.02,55.6,55.67,26764.0,56.01,56.02,55.6,55.67,26764.0
2023-10-02 14:30:00,55.68,55.69,55.39,55.57,35257.0,55.68,55.69,55.39,55.57,35257.0
2023-10-02 15:00:00,55.6,55.94,55.49,55.85,31581.0,55.6,55.94,55.49,55.85,31581.0
2023-10-02 15:30:00,55.85,56.2,55.7,56.2,115016.0,55.85,56.2,55.7,56.2,115016.0
2023-10-03 09:30:00,55.59,56.49,55.23,56.48,28212.0,55.59,56.49,55.23,56.48,28212.0
2023-10-03 10:00:00,56.32,56.32,55.51,55.62,11575.0,56.32,56.32,55.51,55.62,11575.0
2023-10-03 10:30:00,55.59,55.71,54.81,54.81,20518.0,55.59,55.71,54.81,54.81,20518.0
2023-10-03 11:00:00,54.8,54.93,54.48,54.83,22912.0,54.8,54.93,54.48,54.83,22912.0
2023-10-03 11:30:00,54.85,54.9,54.35,54.57,14127.0,54.85,54.9,54.35,54.57,14127.0
2023-10-03 12:00:00,54.53,55.13,54.46,54.99,15183.0,54.53,55.13,54.46,54.99,15183.0
2023-10-03 12:30:00,54.96,55.12,54.82,55.03,67145.0,54.96,55.12,54.82,55.03,67145.0
2023-10-03 13:00:00,55.12,55.31,54.77,54.79,22910.0,55.12,55.31,54.77,54.79,22910.0
2023-10-03 13:30:00,54.77,54.83,54.47,54.5,23954.0,54.77,54.83,54.47,54.5,23954.0
2023-10-03 14:00:00,54.5,54.54,54.21,54.37,16490.0,54.5,54.54,54.21,54.37,16490.0
2023-10-03 14:30:00,54.38,54.86,54.37,54.75,25809.0,54.38,54.86,54.37,54.75,25809.0
2023-10-03 15:00:00,54.78,54.92,54.2,54.39,37009.0,54.78,54.92,54.2,54.39,37009.0
2023-10-03 15:30:00,54.39,54.87,54.39,54.79,152598.0,54.39,54.87,54.39,54.79,152598.0
2023-10-04 09:30:00,55.1,56.25,55.04,55.65,41951.0,55.1,56.25,55.04,55.65,41951.0
2023-10-04 10:00:00,55.55,55.58,54.84,54.9,49996.0,55.55,55.58,54.84,54.9,49996.0
2023-10-04 10:30:00,54.9,55.51,54.85,55.22,12585.0,54.9,55.51,54.85,55.22,12585.0
2023-10-04 11:00:00,55.16,56.08,55.15,56.08,56936.0,55.16,56.08,55.15,56.08,56936.0
2023-10-04 11:30:00,56.08,56.5,56.06,56.5,18363.0,56.08,56.5,56.06,56.5,18363.0
2023-10-04 12:00:00,56.44,56.44,56.04,56.32,14858.0,56.44,56.44,56.04,56.32,14858.0
2023-10-04 12:30:00,56.33,56.6,56.19,56.55,14286.0,56.33,56.6,56.19,56.55,14286.0
2023-10-04 13:00:00,56.54,56.56,56.32,56.33,16556.0,56.54,56.56,56.32,56.33,16556.0
2023-10-04 13:30:00,56.33,56.56,56.18,56.2,22195.0,56.33,56.56,56.18,56.2,22195.0
2023-10-04 14:00:00,56.18,56.57,56.14,56.48,21578.0,56.18,56.57,56.14,56.48,21578.0
2023-10-04 14:30:00,56.48,56.88,56.48,56.88,21813.0,56.48,56.88,56.48,56.88,21813.0
2023-10-04 15:00:00,56.83,57.37,56.81,57.23,52564.0,56.83,57.37,56.81,57.23,52564.0
2023-10-04 15:30:00,57.26,57.43,56.85,57.08,110471.0,57.26,57.43,56.85,57.08,110471.0
2023-10-05 09:30:00,56.89,57.36,56.81,56.97,29100.0,56.89,57.36,56.81,56.97,29100.0
2023-10-05 10:00:00,56.95,57.17,56.5,57.12,23648.0,56.95,57.17,56.5,57.12,23648.0
2023-10-05 10:30:00,57.1,57.14,56.61,56.99,35784.0,57.1,57.14,56.61,56.99,35784.0
2023-10-05 11:00:00,56.99,57.0,56.65,56.82,32025.0,56.99,57.0,56.65,56.82,32025.0
2023-10-05 11:30:00,56.82,56.96,56.69,56.86,12881.0,56.82,56.96,56.69,56.86,12881.0
2023-10-05 12:00:00,56.87,57.46,56.86,57.46,34321.0,56.87,57.46,56.86,57.46,34321.0
2023-10-05 12:30:00,57.47,57.54,57.24,57.32,14165.0,57.47,57.54,57.24,57.32,14165.0
2023-10-05 13:00:00,57.32,57.43,56.9,57.27,26575.0,57.32,57.43,56.9,57.27,26575.0
2023-10-05 13:30:00,57.31,57.32,57.09,57.22,24403.0,57.31,57.32,57.09,57.22,24403.0
2023-10-05 14:00:00,57.25,57.3,57.01,57.13,19412.0,57.25,57.3,57.01,57.13,19412.0
2023-10-05 14:30:00,57.15,57.5,57.15,57.49,14027.0,57.15,57.5,57.15,57.49,14027.0
2023-10-05 15:00:00,57.5,57.55,57.23,57.44,42536.0,57.5,57.55,57.23,57.44,42536.0
2023-10-05 15:30:00,57.46,57.61,57.18,57.22,105659.0,57.46,57.61,57.18,57.22,105659.0
2023-10-06 09:30:00,56.63,57.26,56.12,56.65,35473.0,56.63,57.26,56.12,56.65,35473.0
2023-10-06 10:00:00,56.63,57.13,56.36,57.13,18500.0,56.63,57.13,56.36,57.13,18500.0
2023-10-06 10:30:00,57.16,57.63,57.15,57.52,29416.0,57.16,57.63,57.15,57.52,29416.0
2023-10-06 11:00:00,57.48,57.92,57.47,57.81,17017.0,57.48,57.92,57.47,57.81,17017.0
2023-10-06 11:30:00,57.86,58.95,57.86,58.76,83005.0,57.86,58.95,57.86,58.76,83005.0
2023-10-06 12:00:00,58.76,58.9,58.31,58.38,25116.0,58.76,58.9,58.31,58.38,25116.0
2023-10-06 12:30:00,58.38,58.78,58.38,58.7,22489.0,58.38,58.78,58.38,58.7,22489.0
2023-10-06 13:00:00,58.69,58.95,58.55,58.87,17474.0,58.69,58.95,58.55,58.87,17474.0
2023-10-06 13:30:00,58.83,58.95,58.73,58.94,18023.0,58.83,58.95,58.73,58.94,18023.0
2023-10-06 14:00:00,58.89,58.9,58.68,58.85,20048.0,58.89,58.9,58.68,58.85,20048.0
2023-10-06 14:30:00,58.85,59.45,58.82,59.39,54012.0,58.85,59.45,58.82,59.39,54012.0
2023-10-06 15:00:00,59.39,59.56,59.16,59.42,91137.0,59.39,59.56,59.16,59.42,91137.0
2023-10-06 15:30:00,59.42,59.61,59.24,59.4,174848.0,59.42,59.61,59.24,59.4,174848.0
2023-10-09 09:30:00,58.58,59.13,58.27,58.96,28031.0,58.58,59.13,58.27,58.96,28031.0
2023-10-09 10:00:00,59.0,59.0,58.5,58.75,26278.0,59.0,59.0,58.5,58.75,26278.0
2023-10-09 10:30:00,58.78,58.78,58.54,58.63,13662.0,58.78,58.78,58.54,58.63,13662.0
2023-10-09 11:00:00,58.6,58.6,58.15,58.52,19520.0,58.6,58.6,58.15,58.52,19520.0
2023-10-09 11:30:00,58.48,58.6,58.44,58.56,17360.0,58.48,58.6,58.44,58.56,17360.0
2023-10-09 12:00:00,58.58,58.65,58.49,58.55,15047.0,58.58,58.65,58.49,58.55,15047.0
2023-10-09 12:30:00,58.6,58.68,58.48,58.6,17240.0,58.6,58.68,58.48,58.6,17240.0
2023-10-09 13:00:00,58.63,59.03,58.63,59.03,19853.0,58.63,59.03,58.63,59.03,19853.0
2023-10-09 13:30:00,59.05,59.67,59.01,59.2,38603.0,59.05,59.67,59.01,59.2,38603.0
2023-10-09 14:00:00,59.25,59.48,59.12,59.47,29150.0,59.25,59.48,59.12,59.47,29150.0
2023-10-09 14:30:00,59.43,59.66,59.39,59.44,29387.0,59.43,59.66,59.39,59.44,29387.0
2023-10-09 15:00:00,59.41,59.63,59.31,59.55,31448.0,59.41,59.63,59.31,59.55,31448.0
2023-10-09 15:30:00,59.53,59.61,59.3,59.33,85102.0,59.53,59.61,59.3,59.33,85102.0
2023-10-10 09:30:00,59.79,60.23,59.62,60.23,35070.0,59.79,60.23,59.62,60.23,35070.0
2023-10-10 10:00:00,60.3,60.66,59.92,60.66,31327.0,60.3,60.66,59.92,60.66,31327.0
2023-10-10 10:30:00,60.69,60.99,60.64,60.9,20255.0,60.69,60.99,60.64,60.9,20255.0
2023-10-10 11:00:00,60.95,61.47,60.83,61.42,42188.0,60.95,61.47,60.83,61.42,42188.0
2023-10-10 11:30:00,61.4,61.46,61.26,61.28,27496.0,61.4,61.46,61.26,61.28,27496.0
2023-10-10 12:00:00,61.28,61.48,61.18,61.37,60760.0,61.28,61.48,61.18,61.37,60760.0
2023-10-10 12:30:00,61.34,61.62,61.3,61.54,30983.0,61.34,61.62,61.3,61.54,30983.0
2023-10-10 13:00:00,61.53,61.53,60.43,60.54,106078.0,61.53,61.53,60.43,60.54,106078.0
2023-10-10 13:30:00,60.57,60.87,60.53,60.72,55297.0,60.57,60.87,60.53,60.72,55297.0
2023-10-10 14:00:00,60.76,61.01,60.69,60.88,18071.0,60.76,61.01,60.69,60.88,18071.0
2023-10-10 14:30:00,60.91,61.04,60.85,60.95,43388.0,60.91,61.04,60.85,60.95,43388.0
2023-10-10 15:00:00,60.96,61.17,60.85,60.93,53963.0,60.96,61.17,60.85,60.93,53963.0
2023-10-10 15:30:00,60.94,61.26,60.82,60.84,147990.0,60.94,61.26,60.82,60.84,147990.0
2023-10-11 09:30:00,60.88,61.55,60.88,61.02,42928.0,60.88,61.55,60.88,61.02,42928.0
2023-10-11 10:00:00,60.98,61.08,60.54,60.54,24546.0,60.98,61.08,60.54,60.54,24546.0
2023-10-11 10:30:00,60.56,61.38,60.53,61.38,62240.0,60.56,61.38,60.53,61.38,62240.0
2023-10-11 11:00:00,61.38,61.7,61.35,61.57,31088.0,61.38,61.7,61.35,61.57,31088.0
2023-10-11 11:30:00,61.58,61.78,61.47,61.73,38263.0,61.58,61.78,61.47,61.73,38263.0
2023-10-11 12:00:00,61.73,61.73,60.88,60.94,24386.0,61.73,61.73,60.88,60.94,24386.0
2023-10-11 12:30:00,60.94,60.94,60.64,60.78,10147.0,60.94,60.94,60.64,60.78,10147.0
2023-10-11 13:00:00,60.77,60.94,60.61,60.93,13738.0,60.77,60.94,60.61,60.93,13738.0
2023-10-11 13:30:00,60.95,60.95,60.57,60.69,22081.0,60.95,60.95,60.57,60.69,22081.0
2023-10-11 14:00:00,60.72,60.85,60.35,60.64,56886.0,60.72,60.85,60.35,60.64,56886.0
2023-10-11 14:30:00,60.53,60.8,60.38,60.77,30113.0,60.53,60.8,60.38,60.77,30113.0
2023-10-11 15:00:00,60.72,60.76,60.4,60.53,33999.0,60.72,60.76,60.4,60.53,33999.0
2023-10-11 15:30:00,60.54,60.96,60.45,60.87,113382.0,60.54,60.96,60.45,60.87,113382.0
2023-10-12 09:30:00,61.07,61.35,60.79,61.16,25336.0,61.07,61.35,60.79,61.16,25336.0
2023-10-12 10:00:00,61.2,61.93,61.2,61.67,34605.0,61.2,61.93,61.2,61.67,34605.0
2023-10-12 10:30:00,61.67,61.86,60.91,60.92,88446.0,61.67,61.86,60.91,60.92,88446.0
2023-10-12 11:00:00,60.93,61.61,60.85,61.12,42837.0,60.93,61.61,60.85,61.12,42837.0
2023-10-12 11:30:00,61.0,61.26,60.77,61.13,17848.0,61.0,61.26,60.77,61.13,17848.0
2023-10-12 12:00:00,61.09,61.28,61.0,61.28,16131.0,61.09,61.28,61.0,61.28,16131.0
2023-10-12 12:30:00,61.31,61.63,61.29,61.48,22594.0,61.31,61.63,61.29,61.48,22594.0
2023-10-12 13:00:00,61.39,61.39,60.5,60.51,24617.0,61.39,61.39,60.5,60.51,24617.0
2023-10-12 13:30:00,60.45,60.66,60.2,60.21,13487.0,60.45,60.66,60.2,60.21,13487.0
2023-10-12 14:00:00,60.23,60.26,59.62,60.16,22898.0,60.23,60.26,59.62,60.16,22898.0
2023-10-12 14:30:00,60.15,60.41,60.15,60.29,10939.0,60.15,60.41,60.15,60.29,10939.0
2023-10-12 15:00:00,60.29,60.5,60.22,60.39,33068.0,60.29,60.5,60.22,60.39,33068.0
2023-10-12 15:30:00,60.36,60.5,60.1,60.3,180515.0,60.36,60.5,60.1,60.3,180515.0
2023-10-13 09:30:00,60.25,60.4,58.61,59.15,79147.0,60.25,60.4,58.61,59.15,79147.0
2023-10-13 10:00:00,59.05,59.06,58.46,58.65,26527.0,59.05,59.06,58.46,58.65,26527.0
2023-10-13 10:30:00,58.68,58.7,57.82,57.82,23790.0,58.68,58.7,57.82,57.82,23790.0
2023-10-13 11:00:00,57.85,57.99,57.56,57.69,26675.0,57.85,57.99,57.56,57.69,26675.0
2023-10-13 11:30:00,57.68,58.06,57.55,57.71,16177.0,57.68,58.06,57.55,57.71,16177.0
2023-10-13 12:00:00,57.69,58.46,57.68,58.36,28071.0,57.69,58.46,57.68,58.36,28071.0
2023-10-13 12:30:00,58.37,58.48,58.17,58.41,27547.0,58.37,58.48,58.17,58.41,27547.0
2023-10-13 13:00:00,58.44,58.44,57.88,57.91,23189.0,58.44,58.44,57.88,57.91,23189.0
2023-10-13 13:30:00,57.85,57.91,57.48,57.52,18699.0,57.85,57.91,57.48,57.52,18699.0
2023-10-13 14:00:00,57.48,57.65,57.23,57.41,17687.0,57.48,57.65,57.23,57.41,17687.0
2023-10-13 14:30:00,57.57,57.74,57.56,57.61,21903.0,57.57,57.74,57.56,57.61,21903.0
2023-10-13 15:00:00,57.65,57.72,57.33,57.49,34880.0,57.65,57.72,57.33,57.49,34880.0
2023-10-13 15:30:00,57.52,57.53,57.13,57.27,148926.0,57.52,57.53,57.13,57.27,148926.0
2023-10-16 09:30:00,57.48,58.33,57.26,57.85,24216.0,57.48,58.33,57.26,57.85,24216.0
2023-10-16 10:00:00,57.86,58.56,57.79,58.53,22158.0,57.86,58.56,57.79,58.53,22158.0
2023-10-16 10:30:00,58.59,58.59,58.36,58.56,10940.0,58.59,58.59,58.36,58.56,10940.0
2023-10-16 11:00:00,58.61,58.69,58.02,58.33,14825.0,58.61,58.69,58.02,58.33,14825.0
2023-10-16 11:30:00,58.41,58.49,58.16,58.16,7846.0,58.41,58.49,58.16,58.16,7846.0
2023-10-16 12:00:00,58.08,58.15,58.03,58.07,11975.0,58.08,58.15,58.03,58.07,11975.0
2023-10-16 12:30:00,58.11,58.23,58.08,58.23,9430.0,58.11,58.23,58.08,58.23,9430.0
2023-10-16 13:00:00,58.34,58.7,58.26,58.26,19956.0,58.34,58.7,58.26,58.26,19956.0
2023-10-16 13:30:00,58.27,58.4,58.24,58.3,5835.0,58.27,58.4,58.24,58.3,5835.0
2023-10-16 14:00:00,58.28,58.57,58.28,58.52,11204.0,58.28,58.57,58.28,58.52,11204.0
2023-10-16 14:30:00,58.51,58.77,58.45,58.71,17504.0,58.51,58.77,58.45,58.71,17504.0
2023-10-16 15:00:00,58.73,58.94,58.66,58.94,14017.0,58.73,58.94,58.66,58.94,14017.0
2023-10-16 15:30:00,58.95,58.97,58.74,58.91,80847.0,58.95,58.97,58.74,58.91,80847.0
2023-10-17 09:30:00,57.86,58.0,56.53,57.26,47484.0,57.86,58.0,56.53,57.26,47484.0
2023-10-17 10:00:00,57.22,58.42,57.16,58.33,50941.0,57.22,58.42,57.16,58.33,50941.0
2023-10-17 10:30:00,58.41,59.55,58.41,59.45,54446.0,58.41,59.55,58.41,59.45,54446.0
2023-10-17 11:00:00,59.48,59.63,59.0,59.51,26599.0,59.48,59.63,59.0,59.51,26599.0
2023-10-17 11:30:00,59.5,59.93,59.5,59.88,52521.0,59.5,59.93,59.5,59.88,52521.0
2023-10-17 12:00:00,59.89,59.97,59.61,59.82,25187.0,59.89,59.97,59.61,59.82,25187.0
2023-10-17 12:30:00,59.77,59.77,59.0,59.08,19072.0,59.77,59.77,59.0,59.08,19072.0
2023-10-17 13:00:00,59.1,59.25,59.06,59.1,9178.0,59.1,59.25,59.06,59.1,9178.0
2023-10-17 13:30:00,59.1,59.31,58.94,59.11,31289.0,59.1,59.31,58.94,59.11,31289.0
2023-10-17 14:00:00,59.06,59.37,59.06,59.34,22007.0,59.06,59.37,59.06,59.34,22007.0
2023-10-17 14:30:00,59.34,59.57,59.1,59.17,41160.0,59.34,59.57,59.1,59.17,41160.0
2023-10-17 15:00:00,59.21,59.21,58.85,58.96,22700.0,59.21,59.21,58.85,58.96,22700.0
2023-10-17 15:30:00,58.98,59.03,58.78,59.01,67565.0,58.98,59.03,58.78,59.01,67565.0
2023-10-18 09:30:00,58.76,58.85,58.01,58.6,36887.0,58.76,58.85,58.01,58.6,36887.0
2023-10-18 10:00:00,58.6,59.2,58.43,58.99,11880.0,58.6,59.2,58.43,58.99,11880.0
2023-10-18 10:30:00,58.89,58.89,58.58,58.75,10746.0,58.89,58.89,58.58,58.75,10746.0
2023-10-18 11:00:00,58.77,59.23,58.64,59.04,17935.0,58.77,59.23,58.64,59.04,17935.0
2023-10-18 11:30:00,59.05,59.2,58.85,58.85,8698.0,59.05,59.2,58.85,58.85,8698.0
2023-10-18 12:00:00,58.77,59.09,58.73,58.88,8368.0,58.77,59.09,58.73,58.88,8368.0
2023-10-18 12:30:00,58.87,58.94,58.54,58.59,10113.0,58.87,58.94,58.54,58.59,10113.0
2023-10-18 13:00:00,58.61,58.94,58.5,58.94,18865.0,58.61,58.94,58.5,58.94,18865.0
2023-10-18 13:30:00,58.95,58.96,58.23,58.55,10126.0,58.95,58.96,58.23,58.55,10126.0
2023-10-18 14:00:00,58.58,58.8,58.54,58.7,14096.0,58.58,58.8,58.54,58.7,14096.0
2023-10-18 14:30:00,58.7,58.84,58.49,58.52,16831.0,58.7,58.84,58.49,58.52,16831.0
2023-10-18 15:00:00,58.53,58.53,57.85,58.2,21227.0,58.53,58.53,57.85,58.2,21227.0
2023-10-18 15:30:00,58.21,58.36,57.95,58.3,69067.0,58.21,58.36,57.95,58.3,69067.0
2023-10-19 09:30:00,58.9,59.66,57.52,57.89,48972.0,58.9,59.66,57.52,57.89,48972.0
2023-10-19 10:00:00,57.89,58.39,57.3,57.3,33599.0,57.89,58.39,57.3,57.3,33599.0
2023-10-19 10:30:00,57.16,57.42,56.76,56.81,21320.0,57.16,57.42,56.76,56.81,21320.0
2023-10-19 11:00:00,56.85,57.06,56.52,56.8,21252.0,56.85,57.06,56.52,56.8,21252.0
2023-10-19 11:30:00,56.78,56.97,56.57,56.71,17289.0,56.78,56.97,56.57,56.71,17289.0
2023-10-19 12:00:00,56.68,57.66,56.51,57.23,28521.0,56.68,57.66,56.51,57.23,28521.0
2023-10-19 12:30:00,57.09,57.29,56.2,57.11,34971.0,57.09,57.29,56.2,57.11,34971.0
2023-10-19 13:00:00,57.18,57.65,57.16,57.45,11650.0,57.18,57.65,57.16,57.45,11650.0
2023-10-19 13:30:00,57.4,57.46,56.68,56.91,8803.0,57.4,57.46,56.68,56.91,8803.0
2023-10-19 14:00:00,56.83,57.04,56.66,56.81,9946.0,56.83,57.04,56.66,56.81,9946.0
2023-10-19 14:30:00,56.75,56.75,55.65,55.82,55787.0,56.75,56.75,55.65,55.82,55787.0
2023-10-19 15:00:00,55.82,56.02,55.52,55.63,32519.0,55.82,56.02,55.52,55.63,32519.0
2023-10-19 15:30:00,55.64,55.65,54.89,55.34,173961.0,55.64,55.65,54.89,55.34,173961.0
2023-10-20 09:30:00,55.5,56.02,54.67,55.78,61286.0,55.5,56.02,54.67,55.78,61286.0
2023-10-20 10:00:00,55.65,55.81,55.09,55.22,26665.0,55.65,55.81,55.09,55.22,26665.0
2023-10-20 10:30:00,55.32,55.39,54.64,54.7,28304.0,55.32,55.39,54.64,54.7,28304.0
2023-10-20 11:00:00,54.71,55.0,54.53,54.69,22896.0,54.71,55.0,54.53,54.69,22896.0
2023-10-20 11:30:00,54.66,55.17,54.66,55.09,23256.0,54.66,55.17,54.66,55.09,23256.0
2023-10-20 12:00:00,55.1,55.31,54.96,55.09,15977.0,55.1,55.31,54.96,55.09,15977.0
2023-10-20 12:30:00,55.14,55.75,55.14,55.72,17615.0,55.14,55.75,55.14,55.72,17615.0
2023-10-20 13:00:00,55.7,56.04,55.62,55.85,27992.0,55.7,56.04,55.62,55.85,27992.0
2023-10-20 13:30:00,55.87,56.01,55.75,55.93,26080.0,55.87,56.01,55.75,55.93,26080.0
2023-10-20 14:00:00,55.91,56.01,55.52,55.65,25163.0,55.91,56.01,55.52,55.65,25163.0
2023-10-20 14:30:00,55.66,55.74,55.28,55.3,26084.0,55.66,55.74,55.28,55.3,26084.0
2023-10-20 15:00:00,55.33,55.38,55.08,55.13,22929.0,55.33,55.38,55.08,55.13,22929.0
2023-10-20 15:30:00,55.13,55.24,54.71,54.77,99242.0,55.13,55.24,54.71,54.77,99242.0
2023-10-23 09:30:00,54.58,55.12,53.81,55.11,40697.0,54.58,55.12,53.81,55.11,40697.0
2023-10-23 10:00:00,54.93,55.44,54.64,55.3,29939.0,54.93,55.44,54.64,55.3,29939.0
2023-10-23 10:30:00,55.41,55.45,54.88,55.14,17318.0,55.41,55.45,54.88,55.14,17318.0
2023-10-23 11:00:00,55.1,55.55,55.1,55.5,9856.0,55.1,55.55,55.1,55.5,9856.0
2023-10-23 11:30:00,55.41,55.58,55.35,55.52,8598.0,55.41,55.58,55.35,55.52,8598.0
2023-10-23 12:00:00,55.47,55.74,55.37,55.74,14595.0,55.47,55.74,55.37,55.74,14595.0
2023-10-23 12:30:00,55.72,55.96,55.48,55.96,18356.0,55.72,55.96,55.48,55.96,18356.0
2023-10-23 13:00:00,55.97,56.0,55.45,55.57,13837.0,55.97,56.0,55.45,55.57,13837.0
2023-10-23 13:30:00,55.54,55.56,55.35,55.35,10167.0,55.54,55.56,55.35,55.35,10167.0
2023-10-23 14:00:00,55.35,55.7,55.31,55.51,19522.0,55.35,55.7,55.31,55.51,19522.0
2023-10-23 14:30:00,55.54,55.6,55.15,55.3,15462.0,55.54,55.6,55.15,55.3,15462.0
2023-10-23 15:00:00,55.28,55.49,55.05,55.12,22064.0,55.28,55.49,55.05,55.12,22064.0
2023-10-23 15:30:00,55.1,55.27,54.83,54.9,117654.0,55.1,55.27,54.83,54.9,117654.0
2023-10-24 09:30:00,55.48,55.81,54.9,55.31,19915.0,55.48,55.81,54.9,55.31,19915.0
2023-10-24 10:00:00,55.29,55.7,55.02,55.49,15598.0,55.29,55.7,55.02,55.49,15598.0
2023-10-24 10:30:00,55.6,55.93,55.4,55.72,13568.0,55.6,55.93,55.4,55.72,13568.0
2023-10-24 11:00:00,55.7,55.76,55.14,55.32,17392.0,55.7,55.76,55.14,55.32,17392.0
2023-10-24 11:30:00,55.23,55.31,54.87,55.19,10784.0,55.23,55.31,54.87,55.19,10784.0
2023-10-24 12:00:00,55.25,55.28,54.78,54.78,9448.0,55.25,55.28,54.78,54.78,9448.0
2023-10-24 12:30:00,54.78,54.83,54.54,54.64,9784.0,54.78,54.83,54.54,54.64,9784.0
2023-10-24 13:00:00,54.63,55.09,54.62,55.08,10775.0,54.63,55.09,54.62,55.08,10775.0
2023-10-24 13:30:00,55.11,55.17,54.91,55.0,12070.0,55.11,55.17,54.91,55.0,12070.0
2023-10-24 14:00:00,54.99,55.25,54.95,55.24,7759.0,54.99,55.25,54.95,55.24,7759.0
2023-10-24 14:30:00,55.27,55.51,55.26,55.42,13309.0,55.27,55.51,55.26,55.42,13309.0
2023-10-24 15:00:00,55.43,55.71,55.4,55.55,38856.0,55.43,55.71,55.4,55.55,38856.0
2023-10-24 15:30:00,55.57,55.68,55.42,55.63,92223.0,55.57,55.68,55.42,55.63,92223.0
2023-10-25 09:30:00,54.79,55.43,54.78,55.26,23045.0,54.79,55.43,54.78,55.26,23045.0
2023-10-25 10:00:00,55.24,55.75,55.04,55.63,24626.0,55.24,55.75,55.04,55.63,24626.0
2023-10-25 10:30:00,55.65,55.81,55.33,55.44,14794.0,55.65,55.81,55.33,55.44,14794.0
2023-10-25 11:00:00,55.42,55.79,55.41,55.58,18800.0,55.42,55.79,55.41,55.58,18800.0
2023-10-25 11:30:00,55.54,55.54,55.06,55.1,15112.0,55.54,55.54,55.06,55.1,15112.0
2023-10-25 12:00:00,55.13,55.21,54.83,55.0,15670.0,55.13,55.21,54.83,55.0,15670.0
2023-10-25 12:30:00,54.98,55.17,54.27,54.34,23925.0,54.98,55.17,54.27,54.34,23925.0
2023-10-25 13:00:00,54.35,54.35,53.69,53.86,25290.0,54.35,54.35,53.69,53.86,25290.0
2023-10-25 13:30:00,53.86,53.86,52.52,52.96,77132.0,53.86,53.86,52.52,52.96,77132.0
2023-10-25 14:00:00,52.96,53.42,52.86,53.32,164171.0,52.96,53.42,52.86,53.32,164171.0
2023-10-25 14:30:00,53.34,53.46,52.58,52.65,41909.0,53.34,53.46,52.58,52.65,41909.0
2023-10-25 15:00:00,52.64,52.8,52.28,52.55,56965.0,52.64,52.8,52.28,52.55,56965.0
2023-10-25 15:30:00,52.56,52.7,52.21,52.31,240770.0,52.56,52.7,52.21,52.31,240770.0
2023-10-26 09:30:00,52.08,52.08,51.18,51.5,124359.0,52.08,52.08,51.18,51.5,124359.0
2023-10-26 10:00:00,51.47,51.63,51.11,51.63,87481.0,51.47,51.63,51.11,51.63,87481.0
2023-10-26 10:30:00,51.65,51.79,51.08,51.5,97431.0,51.65,51.79,51.08,51.5,97431.0
2023-10-26 11:00:00,51.45,51.5,50.19,50.25,80587.0,51.45,51.5,50.19,50.25,80587.0
2023-10-26 11:30:00,50.25,50.49,49.78,50.09,97553.0,50.25,50.49,49.78,50.09,97553.0
2023-10-26 12:00:00,50.08,50.22,48.94,49.14,108845.0,50.08,50.22,48.94,49.14,108845.0
2023-10-26 12:30:00,49.13,49.54,49.12,49.26,61179.0,49.13,49.54,49.12,49.26,61179.0
2023-10-26 13:00:00,49.26,49.69,48.93,48.96,62496.0,49.26,49.69,48.93,48.96,62496.0
2023-10-26 13:30:00,49.0,49.39,48.91,49.14,111419.0,49.0,49.39,48.91,49.14,111419.0
2023-10-26 14:00:00,49.13,49.26,48.95,49.21,68175.0,49.13,49.26,48.95,49.21,68175.0
2023-10-26 14:30:00,49.21,49.58,49.11,49.45,65664.0,49.21,49.58,49.11,49.45,65664.0
2023-10-26 15:00:00,49.43,49.63,48.88,48.88,86535.0,49.43,49.63,48.88,48.88,86535.0
2023-10-26 15:30:00,48.86,48.92,48.13,48.24,410801.0,48.86,48.92,48.13,48.24,410801.0
2023-10-27 09:30:00,49.17,50.03,49.09,49.62,74086.0,49.17,50.03,49.09,49.62,74086.0
2023-10-27 10:00:00,49.57,50.45,49.41,50.34,87773.0,49.57,50.45,49.41,50.34,87773.0
2023-10-27 10:30:00,50.31,50.87,50.27,50.61,106684.0,50.31,50.87,50.27,50.61,106684.0
2023-10-27 11:00:00,50.58,51.34,50.48,50.95,77180.0,50.58,51.34,50.48,50.95,77180.0
2023-10-27 11:30:00,50.99,51.18,50.78,51.14,53747.0,50.99,51.18,50.78,51.14,53747.0
2023-10-27 12:00:00,51.12,51.17,50.83,51.04,32202.0,51.12,51.17,50.83,51.04,32202.0
2023-10-27 12:30:00,51.04,51.18,50.88,50.93,25003.0,51.04,51.18,50.88,50.93,25003.0
2023-10-27 13:00:00,50.94,51.0,50.47,50.7,47172.0,50.94,51.0,50.47,50.7,47172.0
2023-10-27 13:30:00,50.7,51.06,50.52,51.02,60703.0,50.7,51.06,50.52,51.02,60703.0
2023-10-27 14:00:00,51.0,51.0,50.68,50.89,28192.0,51.0,51.0,50.68,50.89,28192.0
2023-10-27 14:30:00,50.89,51.25,50.85,50.95,59461.0,50.89,51.25,50.85,50.95,59461.0
2023-10-27 15:00:00,50.95,51.27,50.85,51.13,56392.0,50.95,51.27,50.85,51.13,56392.0
2023-10-27 15:30:00,51.16,51.67,51.1,51.66,174793.0,51.16,51.67,51.1,51.66,174793.0
2023-10-30 09:30:00,50.86,51.08,49.49,50.3,119099.0,50.86,51.08,49.49,50.3,119099.0
2023-10-30 10:00:00,50.28,50.41,49.21,49.28,62822.0,50.28,50.41,49.21,49.28,62822.0
2023-10-30 10:30:00,49.22,49.46,48.9,49.28,47170.0,49.22,49.46,48.9,49.28,47170.0
2023-10-30 11:00:00,49.32,49.67,48.9,48.99,64128.0,49.32,49.67,48.9,48.99,64128.0
2023-10-30 11:30:00,49.02,49.49,48.82,49.49,91339.0,49.02,49.49,48.82,49.49,91339.0
2023-10-30 12:00:00,49.52,49.6,48.78,49.04,54041.0,49.52,49.6,48.78,49.04,54041.0
2023-10-30 12:30:00,49.02,49.2,48.87,49.17,72457.0,49.02,49.2,48.87,49.17,72457.0
2023-10-30 13:00:00,49.16,49.66,49.04,49.66,73670.0,49.16,49.66,49.04,49.66,73670.0
2023-10-30 13:30:00,49.73,49.83,49.43,49.66,37906.0,49.73,49.83,49.43,49.66,37906.0
2023-10-30 14:00:00,49.63,49.89,49.56,49.86,84129.0,49.63,49.89,49.56,49.86,84129.0
2023-10-30 14:30:00,49.86,50.2,49.79,50.05,68100.0,49.86,50.2,49.79,50.05,68100.0
2023-10-30 15:00:00,50.08,50.22,49.77,49.93,55210.0,50.08,50.22,49.77,49.93,55210.0
2023-10-30 15:30:00,49.93,49.98,49.44,49.56,164601.0,49.93,49.98,49.44,49.56,164601.0
2023-10-31 09:30:00,49.99,50.98,49.25,50.55,91642.0,49.99,50.98,49.25,50.55,91642.0
2023-10-31 10:00:00,50.48,51.52,50.01,51.44,102606.0,50.48,51.52,50.01,51.44,102606.0
2023-10-31 10:30:00,51.47,53.77,51.12,53.27,194736.0,51.47,53.77,51.12,53.27,194736.0
2023-10-31 11:00:00,53.23,53.69,52.74,52.81,167204.0,53.23,53.69,52.74,52.81,167204.0
2023-10-31 11:30:00,52.82,53.47,52.77,53.27,83552.0,52.82,53.47,52.77,53.27,83552.0
2023-10-31 12:00:00,53.33,53.89,53.22,53.83,89954.0,53.33,53.89,53.22,53.83,89954.0
2023-10-31 12:30:00,53.87,54.46,53.86,54.35,87514.0,53.87,54.46,53.86,54.35,87514.0
2023-10-31 13:00:00,54.34,54.54,54.21,54.34,81790.0,54.34,54.54,54.21,54.34,81790.0
2023-10-31 13:30:00,54.34,55.34,54.3,55.15,98786.0,54.34,55.34,54.3,55.15,98786.0
2023-10-31 14:00:00,55.11,55.24,54.52,54.65,97387.0,55.11,55.24,54.52,54.65,97387.0
2023-10-31 14:30:00,54.63,54.85,54.12,54.46,102411.0,54.63,54.85,54.12,54.46,102411.0
2023-10-31 15:00:00,54.44,54.82,53.83,54.33,119305.0,54.44,54.82,53.83,54.33,119305.0
2023-10-31 15:30:00,54.36,54.65,54.31,54.35,257719.0,54.36,54.65,54.31,54.35,257719.0
2023-11-01 09:30:00,54.39,55.11,52.95,53.5,56846.0,54.39,55.11,52.95,53.5,56846.0
2023-11-01 10:00:00,53.5,53.5,52.62,53.16,41540.0,53.5,53.5,52.62,53.16,41540.0
2023-11-01 10:30:00,53.15,53.57,53.08,53.51,76553.0,53.15,53.57,53.08,53.51,76553.0
2023-11-01 11:00:00,53.52,54.23,53.02,53.33,98874.0,53.52,54.23,53.02,53.33,98874.0
2023-11-01 11:30:00,53.32,53.65,53.31,53.49,20877.0,53.32,53.65,53.31,53.49,20877.0
2023-11-01 12:00:00,53.48,53.67,53.23,53.35,22563.0,53.48,53.67,53.23,53.35,22563.0
2023-11-01 12:30:00,53.39,53.47,53.04,53.28,12545.0,53.39,53.47,53.04,53.28,12545.0
2023-11-01 13:00:00,53.24,53.54,53.22,53.44,16760.0,53.24,53.54,53.22,53.44,16760.0
2023-11-01 13:30:00,53.45,53.64,53.41,53.56,10455.0,53.45,53.64,53.41,53.56,10455.0
2023-11-01 14:00:00,53.59,53.76,53.24,53.61,15419.0,53.59,53.76,53.24,53.61,15419.0
2023-11-01 14:30:00,53.61,53.84,53.05,53.21,30533.0,53.61,53.84,53.05,53.21,30533.0
2023-11-01 15:00:00,53.27,54.03,53.27,53.96,52125.0,53.27,54.03,53.27,53.96,52125.0
2023-11-01 15:30:00,53.95,54.21,53.68,54.21,148392.0,53.95,54.21,53.68,54.21,148392.0
2023-11-02 09:30:00,54.59,55.23,53.98,53.98,30657.0,54.59,55.23,53.98,53.98,30657.0
2023-11-02 10:00:00,54.05,54.15,53.21,53.55,90846.0,54.05,54.15,53.21,53.55,90846.0
2023-11-02 10:30:00,53.56,54.16,53.3,53.97,77375.0,53.56,54.16,53.3,53.97,77375.0
2023-11-02 11:00:00,54.0,54.27,53.76,53.84,60512.0,54.0,54.27,53.76,53.84,60512.0
2023-11-02 11:30:00,53.87,53.96,53.56,53.61,20713.0,53.87,53.96,53.56,53.61,20713.0
2023-11-02 12:00:00,53.62,53.82,53.58,53.76,10705.0,53.62,53.82,53.58,53.76,10705.0
2023-11-02 12:30:00,53.82,54.17,53.74,54.1,20081.0,53.82,54.17,53.74,54.1,20081.0
2023-11-02 13:00:00,54.13,54.45,54.13,54.28,20061.0,54.13,54.45,54.13,54.28,20061.0
2023-11-02 13:30:00,54.3,54.45,54.27,54.43,24838.0,54.3,54.45,54.27,54.43,24838.0
2023-11-02 14:00:00,54.45,54.9,54.41,54.7,68314.0,54.45,54.9,54.41,54.7,68314.0
2023-11-02 14:30:00,54.68,54.92,54.6,54.66,26121.0,54.68,54.92,54.6,54.66,26121.0
2023-11-02 15:00:00,54.69,54.93,54.63,54.73,93199.0,54.69,54.93,54.63,54.73,93199.0
2023-11-02 15:30:00,54.73,54.78,54.41,54.54,117752.0,54.73,54.78,54.41,54.54,117752.0
2023-11-03 09:30:00,54.99,57.12,54.87,57.12,54302.0,54.99,57.12,54.87,57.12,54302.0
2023-11-03 10:00:00,57.2,57.57,57.09,57.23,151783.0,57.2,57.57,57.09,57.23,151783.0
2023-11-03 10:30:00,57.21,57.53,56.71,56.75,237516.0,57.21,57.53,56.71,56.75,237516.0
2023-11-03 11:00:00,56.75,57.31,56.69,57.05,64801.0,56.75,57.31,56.69,57.05,64801.0
2023-11-03 11:30:00,57.03,57.44,56.92,57.26,60577.0,57.03,57.44,56.92,57.26,60577.0
2023-11-03 12:00:00,57.21,57.26,56.85,57.01,39191.0,57.21,57.26,56.85,57.01,39191.0
2023-11-03 12:30:00,57.01,57.04,56.86,56.95,72626.0,57.01,57.04,56.86,56.95,72626.0
2023-11-03 13:00:00,56.96,57.04,56.78,56.85,22345.0,56.96,57.04,56.78,56.85,22345.0
2023-11-03 13:30:00,56.92,57.28,56.88,57.24,16643.0,56.92,57.28,56.88,57.24,16643.0
2023-11-03 14:00:00,57.29,57.82,57.26,57.82,17921.0,57.29,57.82,57.26,57.82,17921.0
2023-11-03 14:30:00,57.85,58.06,57.78,57.98,56339.0,57.85,58.06,57.78,57.98,56339.0
2023-11-03 15:00:00,57.97,58.5,57.97,58.12,131940.0,57.97,58.5,57.97,58.12,131940.0
2023-11-03 15:30:00,58.1,58.19,57.77,58.08,185035.0,58.1,58.19,57.77,58.08,185035.0
2023-11-06 09:30:00,58.1,58.46,57.27,57.5,27467.0,58.1,58.46,57.27,57.5,27467.0
2023-11-06 10:00:00,57.51,57.69,57.12,57.29,28105.0,57.51,57.69,57.12,57.29,28105.0
2023-11-06 10:30:00,57.31,57.62,57.25,57.54,49379.0,57.31,57.62,57.25,57.54,49379.0
2023-11-06 11:00:00,57.54,57.98,57.53,57.77,15414.0,57.54,57.98,57.53,57.77,15414.0
2023-11-06 11:30:00,57.8,57.82,57.53,57.73,9272.0,57.8,57.82,57.53,57.73,9272.0
2023-11-06 12:00:00,57.73,57.74,57.45,57.61,12602.0,57.73,57.74,57.45,57.61,12602.0
2023-11-06 12:30:00,57.71,57.87,57.59,57.82,16324.0,57.71,57.87,57.59,57.82,16324.0
2023-11-06 13:00:00,57.79,57.8,57.28,57.42,22586.0,57.79,57.8,57.28,57.42,22586.0
2023-11-06 13:30:00,57.43,57.69,57.28,57.29,25942.0,57.43,57.69,57.28,57.29,25942.0
2023-11-06 14:00:00,57.22,57.39,57.0,57.32,31588.0,57.22,57.39,57.0,57.32,31588.0
2023-11-06 14:30:00,57.32,57.76,57.29,57.76,12141.0,57.32,57.76,57.29,57.76,12141.0
2023-11-06 15:00:00,57.76,57.76,57.37,57.67,61163.0,57.76,57.76,57.37,57.67,61163.0
2023-11-06 15:30:00,57.66,57.91,57.51,57.89,81737.0,57.66,57.91,57.51,57.89,81737.0
2023-11-07 09:30:00,57.56,58.19,57.44,58.08,28913.0,57.56,58.19,57.44,58.08,28913.0
2023-11-07 10:00:00,58.3,58.48,57.95,58.23,22813.0,58.3,58.48,57.95,58.23,22813.0
2023-11-07 10:30:00,58.32,58.78,58.32,58.55,27663.0,58.32,58.78,58.32,58.55,27663.0
2023-11-07 11:00:00,58.5,58.59,58.2,58.35,11972.0,58.5,58.59,58.2,58.35,11972.0
2023-11-07 11:30:00,58.3,58.52,58.17,58.41,19949.0,58.3,58.52,58.17,58.41,19949.0
2023-11-07 12:00:00,58.34,58.34,57.74,57.78,9912.0,58.34,58.34,57.74,57.78,9912.0
2023-11-07 12:30:00,57.71,58.57,57.71,58.23,31245.0,57.71,58.57,57.71,58.23,31245.0
2023-11-07 13:00:00,58.24,58.38,58.22,58.25,8782.0,58.24,58.38,58.22,58.25,8782.0
2023-11-07 13:30:00,58.23,58.38,58.13,58.25,28671.0,58.23,58.38,58.13,58.25,28671.0
2023-11-07 14:00:00,58.37,58.37,58.24,58.27,15848.0,58.37,58.37,58.24,58.27,15848.0
2023-11-07 14:30:00,58.26,58.51,58.23,58.3,45642.0,58.26,58.51,58.23,58.3,45642.0
2023-11-07 15:00:00,58.27,58.53,58.14,58.53,35683.0,58.27,58.53,58.14,58.53,35683.0
2023-11-07 15:30:00,58.53,58.65,58.06,58.08,121077.0,58.53,58.65,58.06,58.08,121077.0
2023-11-08 09:30:00,58.17,59.34,57.67,58.87,37772.0,58.17,59.34,57.67,58.87,37772.0
2023-11-08 10:00:00,58.85,58.91,58.55,58.66,18250.0,58.85,58.91,58.55,58.66,18250.0
2023-11-08 10:30:00,58.68,58.83,58.45,58.75,32986.0,58.68,58.83,58.45,58.75,32986.0
2023-11-08 11:00:00,58.77,58.86,58.48,58.82,29404.0,58.77,58.86,58.48,58.82,29404.0
2023-11-08 11:30:00,58.8,59.08,58.77,59.02,19635.0,58.8,59.08,58.77,59.02,19635.0
2023-11-08 12:00:00,59.0,59.32,58.87,59.31,24015.0,59.0,59.32,58.87,59.31,24015.0
2023-11-08 12:30:00,59.31,59.41,59.02,59.37,26298.0,59.31,59.41,59.02,59.37,26298.0
2023-11-08 13:00:00,59.37,59.86,59.33,59.83,40175.0,59.37,59.86,59.33,59.83,40175.0
2023-11-08 13:30:00,59.8,60.26,59.73,60.26,67871.0,59.8,60.26,59.73,60.26,67871.0
2023-11-08 14:00:00,60.26,60.77,60.19,60.71,96338.0,60.26,60.77,60.19,60.71,96338.0
2023-11-08 14:30:00,60.71,61.01,60.48,60.51,65590.0,60.71,61.01,60.48,60.51,65590.0
2023-11-08 15:00:00,60.55,60.65,60.37,60.65,92014.0,60.55,60.65,60.37,60.65,92014.0
2023-11-08 15:30:00,60.66,60.73,60.32,60.54,227052.0,60.66,60.73,60.32,60.54,227052.0
2023-11-09 09:30:00,60.53,61.42,60.26,61.37,52820.0,60.53,61.42,60.26,61.37,52820.0
2023-11-09 10:00:00,61.37,61.44,60.78,60.84,41383.0,61.37,61.44,60.78,60.84,41383.0
2023-11-09 10:30:00,60.73,60.87,60.46,60.73,20752.0,60.73,60.87,60.46,60.73,20752.0
2023-11-09 11:00:00,60.73,61.22,60.66,61.02,16940.0,60.73,61.22,60.66,61.02,16940.0
2023-11-09 11:30:00,60.99,61.42,60.96,61.34,34770.0,60.99,61.42,60.96,61.34,34770.0
2023-11-09 12:00:00,61.27,61.32,60.82,60.94,37453.0,61.27,61.32,60.82,60.94,37453.0
2023-11-09 12:30:00,60.94,61.07,60.7,60.94,35478.0,60.94,61.07,60.7,60.94,35478.0
2023-11-09 13:00:00,60.94,61.03,60.25,60.74,32508.0,60.94,61.03,60.25,60.74,32508.0
2023-11-09 13:30:00,60.61,60.84,60.01,60.11,32737.0,60.61,60.84,60.01,60.11,32737.0
2023-11-09 14:00:00,60.06,60.14,59.63,60.05,30764.0,60.06,60.14,59.63,60.05,30764.0
2023-11-09 14:30:00,60.03,60.32,59.68,59.97,52758.0,60.03,60.32,59.68,59.97,52758.0
2023-11-09 15:00:00,59.85,60.05,59.81,59.84,35188.0,59.85,60.05,59.81,59.84,35188.0
2023-11-09 15:30:00,59.81,59.91,59.05,59.32,209958.0,59.81,59.91,59.05,59.32,209958.0
2023-11-10 09:30:00,60.09,60.09,59.6,59.95,27743.0,60.09,60.09,59.6,59.95,27743.0
2023-11-10 10:00:00,59.96,60.38,59.88,60.2,44637.0,59.96,60.38,59.88,60.2,44637.0
2023-11-10 10:30:00,60.22,61.32,60.21,61.28,25794.0,60.22,61.32,60.21,61.28,25794.0
2023-11-10 11:00:00,61.36,61.9,61.3,61.64,61698.0,61.36,61.9,61.3,61.64,61698.0
2023-11-10 11:30:00,61.62,61.98,61.33,61.87,24338.0,61.62,61.98,61.33,61.87,24338.0
2023-11-10 12:00:00,61.89,62.24,61.81,62.19,34049.0,61.89,62.24,61.81,62.19,34049.0
2023-11-10 12:30:00,62.1,62.75,62.1,62.59,35289.0,62.1,62.75,62.1,62.59,35289.0
2023-11-10 13:00:00,62.59,62.6,62.07,62.47,18947.0,62.59,62.6,62.07,62.47,18947.0
2023-11-10 13:30:00,62.47,63.11,62.46,62.93,44771.0,62.47,63.11,62.46,62.93,44771.0
2023-11-10 14:00:00,62.89,63.14,62.88,62.95,19156.0,62.89,63.14,62.88,62.95,19156.0
2023-11-10 14:30:00,62.95,63.04,62.81,62.9,16689.0,62.95,63.04,62.81,62.9,16689.0
2023-11-10 15:00:00,62.83,63.07,62.8,62.87,34088.0,62.83,63.07,62.8,62.87,34088.0
2023-11-10 15:30:00,62.83,63.14,62.64,62.66,126488.0,62.83,63.14,62.64,62.66,126488.0
2023-11-13 09:30:00,62.27,62.27,61.05,61.4,27632.0,62.27,62.27,61.05,61.4,27632.0
2023-11-13 10:00:00,61.41,61.67,61.22,61.32,22388.0,61.41,61.67,61.22,61.32,22388.0
2023-11-13 10:30:00,61.41,61.79,61.28,61.79,36443.0,61.41,61.79,61.28,61.79,36443.0
2023-11-13 11:00:00,61.73,62.31,61.7,62.24,36667.0,61.73,62.31,61.7,62.24,36667.0
2023-11-13 11:30:00,62.23,62.5,62.14,62.21,19444.0,62.23,62.5,62.14,62.21,19444.0
2023-11-13 12:00:00,62.24,62.44,62.08,62.41,19067.0,62.24,62.44,62.08,62.41,19067.0
2023-11-13 12:30:00,62.35,62.48,62.24,62.3,9704.0,62.35,62.48,62.24,62.3,9704.0
2023-11-13 13:00:00,62.28,62.44,62.15,62.42,12570.0,62.28,62.44,62.15,62.42,12570.0
2023-11-13 13:30:00,62.4,62.7,62.39,62.62,18961.0,62.4,62.7,62.39,62.62,18961.0
2023-11-13 14:00:00,62.61,62.91,62.58,62.88,17322.0,62.61,62.91,62.58,62.88,17322.0
2023-11-13 14:30:00,62.88,62.94,62.63,62.74,17730.0,62.88,62.94,62.63,62.74,17730.0
2023-11-13 15:00:00,62.77,62.82,62.58,62.67,13862.0,62.77,62.82,62.58,62.67,13862.0
2023-11-13 15:30:00,62.66,62.79,62.53,62.61,44164.0,62.66,62.79,62.53,62.61,44164.0
2023-11-14 09:30:00,64.9,65.47,64.4,64.86,83909.0,64.9,65.47,64.4,64.86,83909.0
2023-11-14 10:00:00,64.91,65.51,64.51,65.44,22082.0,64.91,65.51,64.51,65.44,22082.0
2023-11-14 10:30:00,65.45,66.06,65.4,65.62,30556.0,65.45,66.06,65.4,65.62,30556.0
2023-11-14 11:00:00,65.62,65.83,65.48,65.75,29317.0,65.62,65.83,65.48,65.75,29317.0
2023-11-14 11:30:00,65.75,65.95,65.5,65.5,52714.0,65.75,65.95,65.5,65.5,52714.0
2023-11-14 12:00:00,65.45,65.7,65.33,65.7,27620.0,65.45,65.7,65.33,65.7,27620.0
2023-11-14 12:30:00,65.71,66.24,65.66,66.06,36403.0,65.71,66.24,65.66,66.06,36403.0
2023-11-14 13:00:00,66.06,66.25,65.95,66.22,18633.0,66.06,66.25,65.95,66.22,18633.0
2023-11-14 13:30:00,66.23,66.34,66.14,66.22,27421.0,66.23,66.34,66.14,66.22,27421.0
2023-11-14 14:00:00,66.21,66.5,66.06,66.48,30858.0,66.21,66.5,66.06,66.48,30858.0
2023-11-14 14:30:00,66.5,66.72,66.45,66.59,36086.0,66.5,66.72,66.45,66.59,36086.0
2023-11-14 15:00:00,66.57,67.17,66.53,66.99,73413.0,66.57,67.17,66.53,66.99,73413.0
2023-11-14 15:30:00,67.0,67.33,66.95,67.25,184546.0,67.0,67.33,66.95,67.25,184546.0
2023-11-15 09:30:00,67.61,67.75,66.39,66.55,61236.0,67.61,67.75,66.39,66.55,61236.0
2023-11-15 10:00:00,66.53,67.91,66.53,67.47,28184.0,66.53,67.91,66.53,67.47,28184.0
2023-11-15 10:30:00,67.57,67.85,67.52,67.67,16599.0,67.57,67.85,67.52,67.67,16599.0
2023-11-15 11:00:00,67.68,67.8,67.22,67.46,16949.0,67.68,67.8,67.22,67.46,16949.0
2023-11-15 11:30:00,67.4,67.41,66.84,66.92,40735.0,67.4,67.41,66.84,66.92,40735.0
2023-11-15 12:00:00,66.92,67.22,66.75,67.17,18141.0,66.92,67.22,66.75,67.17,18141.0
2023-11-15 12:30:00,67.17,67.33,67.03,67.03,17160.0,67.17,67.33,67.03,67.03,17160.0
2023-11-15 13:00:00,67.03,67.03,66.38,66.77,22068.0,67.03,67.03,66.38,66.77,22068.0
2023-11-15 13:30:00,66.77,67.03,66.74,67.0,15369.0,66.77,67.03,66.74,67.0,15369.0
2023-11-15 14:00:00,67.0,67.03,66.27,66.59,25854.0,67.0,67.03,66.27,66.59,25854.0
2023-11-15 14:30:00,66.61,67.08,66.6,66.67,25153.0,66.61,67.08,66.6,66.67,25153.0
2023-11-15 15:00:00,66.63,66.71,66.28,66.37,57915.0,66.63,66.71,66.28,66.37,57915.0
2023-11-15 15:30:00,66.38,66.55,66.04,66.53,110640.0,66.38,66.55,66.04,66.53,110640.0
2023-11-16 09:30:00,66.11,66.65,65.76,66.36,66953.0,66.11,66.65,65.76,66.36,66953.0
2023-11-16 10:00:00,66.39,66.39,65.86,66.02,18571.0,66.39,66.39,65.86,66.02,18571.0
2023-11-16 10:30:00,66.06,66.11,65.3,65.63,41916.0,66.06,66.11,65.3,65.63,41916.0
2023-11-16 11:00:00,65.51,65.83,65.21,65.35,36230.0,65.51,65.83,65.21,65.35,36230.0
2023-11-16 11:30:00,65.36,65.61,65.07,65.5,24193.0,65.36,65.61,65.07,65.5,24193.0
2023-11-16 12:00:00,65.53,65.9,65.45,65.76,16416.0,65.53,65.9,65.45,65.76,16416.0
2023-11-16 12:30:00,65.79,65.96,65.65,65.72,15948.0,65.79,65.96,65.65,65.72,15948.0
2023-11-16 13:00:00,65.76,65.87,65.25,65.42,26474.0,65.76,65.87,65.25,65.42,26474.0
2023-11-16 13:30:00,65.46,65.63,65.35,65.54,25595.0,65.46,65.63,65.35,65.54,25595.0
2023-11-16 14:00:00,65.53,65.67,65.37,65.66,21863.0,65.53,65.67,65.37,65.66,21863.0
2023-11-16 14:30:00,65.63,65.87,65.54,65.76,13227.0,65.63,65.87,65.54,65.76,13227.0
2023-11-16 15:00:00,65.8,65.82,65.62,65.69,13114.0,65.8,65.82,65.62,65.69,13114.0
2023-11-16 15:30:00,65.67,65.67,65.29,65.38,86397.0,65.67,65.67,65.29,65.38,86397.0
2023-11-17 09:30:00,65.63,66.52,65.36,66.52,91734.0,65.63,66.52,65.36,66.52,91734.0
2023-11-17 10:00:00,66.41,66.45,65.79,66.08,38178.0,66.41,66.45,65.79,66.08,38178.0
2023-11-17 10:30:00,66.08,66.4,65.91,66.26,10759.0,66.08,66.4,65.91,66.26,10759.0
2023-11-17 11:00:00,66.31,66.35,66.01,66.19,11797.0,66.31,66.35,66.01,66.19,11797.0
2023-11-17 11:30:00,66.18,66.47,66.18,66.42,11944.0,66.18,66.47,66.18,66.42,11944.0
2023-11-17 12:00:00,66.42,66.79,66.34,66.38,14968.0,66.42,66.79,66.34,66.38,14968.0
2023-11-17 12:30:00,66.41,66.48,66.25,66.36,10157.0,66.41,66.48,66.25,66.36,10157.0
2023-11-17 13:00:00,66.41,66.61,66.41,66.48,9204.0,66.41,66.61,66.41,66.48,9204.0
2023-11-17 13:30:00,66.5,66.51,66.25,66.36,8463.0,66.5,66.51,66.25,66.36,8463.0
2023-11-17 14:00:00,66.39,66.78,66.39,66.56,12244.0,66.39,66.78,66.39,66.56,12244.0
2023-11-17 14:30:00,66.58,66.67,66.45,66.6,9933.0,66.58,66.67,66.45,66.6,9933.0
2023-11-17 15:00:00,66.58,66.58,66.35,66.41,19183.0,66.58,66.58,66.35,66.41,19183.0
2023-11-17 15:30:00,66.39,66.4,66.11,66.28,80444.0,66.39,66.4,66.11,66.28,80444.0
2023-11-20 09:30:00,65.86,67.78,65.86,67.21,66001.0,65.86,67.78,65.86,67.21,66001.0
2023-11-20 10:00:00,67.34,68.39,67.15,68.04,86330.0,67.34,68.39,67.15,68.04,86330.0
2023-11-20 10:30:00,68.13,69.13,67.97,69.02,77606.0,68.13,69.13,67.97,69.02,77606.0
2023-11-20 11:00:00,68.99,69.19,68.22,68.47,53577.0,68.99,69.19,68.22,68.47,53577.0
2023-11-20 11:30:00,68.49,69.28,68.49,68.84,43202.0,68.49,69.28,68.49,68.84,43202.0
2023-11-20 12:00:00,68.8,69.19,68.65,69.02,31086.0,68.8,69.19,68.65,69.02,31086.0
2023-11-20 12:30:00,69.02,69.22,68.89,69.04,20630.0,69.02,69.22,68.89,69.04,20630.0
2023-11-20 13:00:00,69.06,69.64,68.98,69.47,35889.0,69.06,69.64,68.98,69.47,35889.0
2023-11-20 13:30:00,69.49,69.65,69.46,69.59,24111.0,69.49,69.65,69.46,69.59,24111.0
2023-11-20 14:00:00,69.62,69.66,69.19,69.33,22522.0,69.62,69.66,69.19,69.33,22522.0
2023-11-20 14:30:00,69.42,69.69,69.34,69.62,23291.0,69.42,69.69,69.34,69.62,23291.0
2023-11-20 15:00:00,69.61,69.77,69.39,69.63,78137.0,69.61,69.77,69.39,69.63,78137.0
2023-11-20 15:30:00,69.61,69.78,69.46,69.62,175105.0,69.61,69.78,69.46,69.62,175105.0
2023-11-21 09:30:00,68.89,69.08,68.19,68.47,58468.0,68.89,69.08,68.19,68.47,58468.0
2023-11-21 10:00:00,68.47,68.48,67.31,67.34,49487.0,68.47,68.48,67.31,67.34,49487.0
2023-11-21 10:30:00,67.4,67.44,66.69,66.93,84184.0,67.4,67.44,66.69,66.93,84184.0
2023-11-21 11:00:00,66.92,67.21,66.47,66.71,98194.0,66.92,67.21,66.47,66.71,98194.0
2023-11-21 11:30:00,66.73,66.86,66.42,66.58,53364.0,66.73,66.86,66.42,66.58,53364.0
2023-11-21 12:00:00,66.58,66.67,66.44,66.59,22371.0,66.58,66.67,66.44,66.59,22371.0
2023-11-21 12:30:00,66.59,66.78,66.32,66.5,25857.0,66.59,66.78,66.32,66.5,25857.0
2023-11-21 13:00:00,66.48,66.52,65.94,65.98,24770.0,66.48,66.52,65.94,65.98,24770.0
2023-11-21 13:30:00,66.0,66.35,65.96,66.26,43062.0,66.0,66.35,65.96,66.26,43062.0
2023-11-21 14:00:00,66.35,66.39,66.01,66.34,67407.0,66.35,66.39,66.01,66.34,67407.0
2023-11-21 14:30:00,66.35,67.14,66.32,67.11,62461.0,66.35,67.14,66.32,67.11,62461.0
2023-11-21 15:00:00,67.05,67.21,66.95,67.16,27722.0,67.05,67.21,66.95,67.16,27722.0
2023-11-21 15:30:00,67.18,67.19,66.62,66.94,102971.0,67.18,67.19,66.62,66.94,102971.0
2023-11-22 09:30:00,67.82,69.24,67.55,68.06,47516.0,67.82,69.24,67.55,68.06,47516.0
2023-11-22 10:00:00,68.03,68.03,67.68,67.91,24444.0,68.03,68.03,67.68,67.91,24444.0
2023-11-22 10:30:00,67.95,68.09,67.44,67.66,12879.0,67.95,68.09,67.44,67.66,12879.0
2023-11-22 11:00:00,67.67,67.99,67.6,67.74,39402.0,67.67,67.99,67.6,67.74,39402.0
2023-11-22 11:30:00,67.83,68.0,67.69,68.0,10884.0,67.83,68.0,67.69,68.0,10884.0
2023-11-22 12:00:00,68.02,68.2,67.87,68.08,10236.0,68.02,68.2,67.87,68.08,10236.0
2023-11-22 12:30:00,68.03,68.16,67.9,67.98,9570.0,68.03,68.16,67.9,67.98,9570.0
2023-11-22 13:00:00,68.02,68.17,67.88,68.17,6851.0,68.02,68.17,67.88,68.17,6851.0
2023-11-22 13:30:00,68.21,68.41,68.05,68.09,17874.0,68.21,68.41,68.05,68.09,17874.0
2023-11-22 14:00:00,68.09,68.21,67.97,67.97,10072.0,68.09,68.21,67.97,67.97,10072.0
2023-11-22 14:30:00,67.96,67.96,67.33,67.68,12708.0,67.96,67.96,67.33,67.68,12708.0
2023-11-22 15:00:00,67.65,67.83,67.44,67.44,19690.0,67.65,67.83,67.44,67.44,19690.0
2023-11-22 15:30:00,67.45,67.69,67.42,67.52,60991.0,67.45,67.69,67.42,67.52,60991.0
2023-11-24 09:30:00,67.51,67.65,67.3,67.43,17005.0,67.51,67.65,67.3,67.43,17005.0
2023-11-24 10:00:00,67.41,68.04,67.35,67.85,24432.0,67.41,68.04,67.35,67.85,24432.0
2023-11-24 10:30:00,67.85,67.96,67.56,67.96,22616.0,67.85,67.96,67.56,67.96,22616.0
2023-11-24 11:00:00,67.9,68.04,67.83,67.93,12652.0,67.9,68.04,67.83,67.93,12652.0
2023-11-24 11:30:00,68.04,68.13,67.78,67.83,7141.0,68.04,68.13,67.78,67.83,7141.0
2023-11-24 12:00:00,67.72,67.86,67.69,67.73,3794.0,67.72,67.86,67.69,67.73,3794.0
2023-11-24 12:30:00,67.78,67.83,67.48,67.48,38862.0,67.78,67.83,67.48,67.48,38862.0
2023-11-27 09:30:00,67.16,67.35,66.62,67.0,59550.0,67.16,67.35,66.62,67.0,59550.0
2023-11-27 10:00:00,67.12,67.86,67.0,67.85,38002.0,67.12,67.86,67.0,67.85,38002.0
2023-11-27 10:30:00,67.87,68.37,67.79,68.14,50209.0,67.87,68.37,67.79,68.14,50209.0
2023-11-27 11:00:00,68.17,68.33,67.81,68.02,17026.0,68.17,68.33,67.81,68.02,17026.0
2023-11-27 11:30:00,68.02,68.34,67.96,68.2,16646.0,68.02,68.34,67.96,68.2,16646.0
2023-11-27 12:00:00,68.22,68.81,68.21,68.69,63134.0,68.22,68.81,68.21,68.69,63134.0
2023-11-27 12:30:00,68.66,68.83,68.36,68.47,33160.0,68.66,68.83,68.36,68.47,33160.0
2023-11-27 13:00:00,68.45,68.69,68.35,68.48,19446.0,68.45,68.69,68.35,68.48,19446.0
2023-11-27 13:30:00,68.47,68.56,68.3,68.33,19532.0,68.47,68.56,68.3,68.33,19532.0
2023-11-27 14:00:00,68.33,68.43,67.87,67.98,31639.0,68.33,68.43,67.87,67.98,31639.0
2023-11-27 14:30:00,68.0,68.02,67.59,67.89,19359.0,68.0,68.02,67.59,67.89,19359.0
2023-11-27 15:00:00,67.9,68.31,67.88,67.96,30048.0,67.9,68.31,67.88,67.96,30048.0
2023-11-27 15:30:00,67.99,67.99,67.54,67.76,122301.0,67.99,67.99,67.54,67.76,122301.0
2023-11-28 09:30:00,67.25,67.35,66.39,66.5,64600.0,67.25,67.35,66.39,66.5,64600.0
2023-11-28 10:00:00,66.67,67.57,66.51,67.42,40923.0,66.67,67.57,66.51,67.42,40923.0
2023-11-28 10:30:00,67.47,68.5,67.44,67.95,58363.0,67.47,68.5,67.44,67.95,58363.0
2023-11-28 11:00:00,68.0,68.32,67.87,68.32,24940.0,68.0,68.32,67.87,68.32,24940.0
2023-11-28 11:30:00,68.32,68.55,68.02,68.1,133609.0,68.32,68.55,68.02,68.1,133609.0
2023-11-28 12:00:00,68.06,68.06,67.3,67.36,21315.0,68.06,68.06,67.3,67.36,21315.0
2023-11-28 12:30:00,67.4,67.53,67.15,67.16,25657.0,67.4,67.53,67.15,67.16,25657.0
2023-11-28 13:00:00,67.05,67.35,66.15,66.81,43988.0,67.05,67.35,66.15,66.81,43988.0
2023-11-28 13:30:00,66.78,66.88,66.56,66.58,27281.0,66.78,66.88,66.56,66.58,27281.0
2023-11-28 14:00:00,66.42,66.79,66.29,66.7,19904.0,66.42,66.79,66.29,66.7,19904.0
2023-11-28 14:30:00,66.7,67.04,66.63,66.97,22189.0,66.7,67.04,66.63,66.97,22189.0
2023-11-28 15:00:00,66.98,66.99,66.8,66.99,34954.0,66.98,66.99,66.8,66.99,34954.0
2023-11-28 15:30:00,67.0,67.79,66.99,67.71,129871.0,67.0,67.79,66.99,67.71,129871.0
2023-11-29 09:30:00,68.94,69.71,68.88,69.48,133884.0,68.94,69.71,68.88,69.48,133884.0
2023-11-29 10:00:00,69.51,70.11,69.24,69.98,66708.0,69.51,70.11,69.24,69.98,66708.0
2023-11-29 10:30:00,69.99,70.72,69.86,70.71,72633.0,69.99,70.72,69.86,70.71,72633.0
2023-11-29 11:00:00,70.71,70.71,69.35,69.55,30680.0,70.71,70.71,69.35,69.55,30680.0
2023-11-29 11:30:00,69.51,69.53,69.06,69.19,25454.0,69.51,69.53,69.06,69.19,25454.0
2023-11-29 12:00:00,69.21,69.79,69.1,69.79,11121.0,69.21,69.79,69.1,69.79,11121.0
2023-11-29 12:30:00,69.75,69.79,69.44,69.52,21495.0,69.75,69.79,69.44,69.52,21495.0
2023-11-29 13:00:00,69.48,69.54,68.93,69.04,17614.0,69.48,69.54,68.93,69.04,17614.0
2023-11-29 13:30:00,69.0,69.04,68.74,68.81,21180.0,69.0,69.04,68.74,68.81,21180.0
2023-11-29 14:00:00,68.81,68.88,68.54,68.62,22522.0,68.81,68.88,68.54,68.62,22522.0
2023-11-29 14:30:00,68.61,68.9,68.35,68.9,26169.0,68.61,68.9,68.35,68.9,26169.0
2023-11-29 15:00:00,68.95,69.26,68.58,68.77,56115.0,68.95,69.26,68.58,68.77,56115.0
2023-11-29 15:30:00,68.76,69.19,68.7,69.06,133212.0,68.76,69.19,68.7,69.06,133212.0
2023-11-30 09:30:00,69.59,69.62,68.75,69.13,22350.0,69.59,69.62,68.75,69.13,22350.0
2023-11-30 10:00:00,69.06,69.06,68.01,68.54,23592.0,69.06,69.06,68.01,68.54,23592.0
2023-11-30 10:30:00,68.54,68.54,67.25,67.64,77566.0,68.54,68.54,67.25,67.64,77566.0
2023-11-30 11:00:00,67.67,67.71,66.88,67.33,39663.0,67.67,67.71,66.88,67.33,39663.0
2023-11-30 11:30:00,67.3,67.39,66.6,66.7,33939.0,67.3,67.39,66.6,66.7,33939.0
2023-11-30 12:00:00,66.72,67.13,66.65,66.81,41256.0,66.72,67.13,66.65,66.81,41256.0
2023-11-30 12:30:00,66.88,67.21,66.83,66.96,22202.0,66.88,67.21,66.83,66.96,22202.0
2023-11-30 13:00:00,66.92,66.94,66.4,66.47,40239.0,66.92,66.94,66.4,66.47,40239.0
2023-11-30 13:30:00,66.46,66.6,66.29,66.52,23487.0,66.46,66.6,66.29,66.52,23487.0
2023-11-30 14:00:00,66.56,66.66,66.21,66.28,60454.0,66.56,66.66,66.21,66.28,60454.0
2023-11-30 14:30:00,66.26,67.89,66.21,67.67,56907.0,66.26,67.89,66.21,67.67,56907.0
2023-11-30 15:00:00,67.7,67.74,67.47,67.54,39504.0,67.7,67.74,67.47,67.54,39504.0
2023-11-30 15:30:00,67.55,67.77,67.39,67.7,79199.0,67.55,67.77,67.39,67.7,79199.0
2023-12-01 09:30:00,67.39,68.45,67.04,67.45,68375.0,67.39,68.45,67.04,67.45,68375.0
2023-12-01 10:00:00,67.63,68.2,67.49,67.77,32344.0,67.63,68.2,67.49,67.77,32344.0
2023-12-01 10:30:00,67.67,68.55,67.66,68.55,13169.0,67.67,68.55,67.66,68.55,13169.0
2023-12-01 11:00:00,68.52,69.3,68.23,69.06,33130.0,68.52,69.3,68.23,69.06,33130.0
2023-12-01 11:30:00,68.95,69.36,68.73,69.02,13769.0,68.95,69.36,68.73,69.02,13769.0
2023-12-01 12:00:00,68.99,69.03,68.27,68.53,26755.0,68.99,69.03,68.27,68.53,26755.0
2023-12-01 12:30:00,68.51,69.15,68.46,69.02,26801.0,68.51,69.15,68.46,69.02,26801.0
2023-12-01 13:00:00,68.84,69.09,68.72,68.99,15584.0,68.84,69.09,68.72,68.99,15584.0
2023-12-01 13:30:00,68.89,68.97,68.36,68.55,22204.0,68.89,68.97,68.36,68.55,22204.0
2023-12-01 14:00:00,68.63,68.69,68.26,68.27,27976.0,68.63,68.69,68.26,68.27,27976.0
2023-12-01 14:30:00,68.28,68.6,68.15,68.56,15082.0,68.28,68.6,68.15,68.56,15082.0
2023-12-01 15:00:00,68.57,68.71,68.33,68.69,19207.0,68.57,68.71,68.33,68.69,19207.0
2023-12-01 15:30:00,68.68,69.01,68.44,68.92,93931.0,68.68,69.01,68.44,68.92,93931.0
2023-12-04 09:30:00,67.13,67.23,63.81,64.84,331727.0,67.13,67.23,63.81,64.84,331727.0
2023-12-04 10:00:00,64.84,65.16,63.93,64.15,253304.0,64.84,65.16,63.93,64.15,253304.0
2023-12-04 10:30:00,64.09,64.61,63.52,64.29,211896.0,64.09,64.61,63.52,64.29,211896.0
2023-12-04 11:00:00,64.36,64.47,63.79,64.02,121722.0,64.36,64.47,63.79,64.02,121722.0
2023-12-04 11:30:00,64.09,64.83,64.02,64.45,106144.0,64.09,64.83,64.02,64.45,106144.0
2023-12-04 12:00:00,64.47,64.47,63.76,63.85,91279.0,64.47,64.47,63.76,63.85,91279.0
2023-12-04 12:30:00,63.85,64.09,63.75,63.8,140904.0,63.85,64.09,63.75,63.8,140904.0
2023-12-04 13:00:00,63.78,64.2,63.39,63.82,115899.0,63.78,64.2,63.39,63.82,115899.0
2023-12-04 13:30:00,63.8,63.92,63.47,63.54,97585.0,63.8,63.92,63.47,63.54,97585.0
2023-12-04 14:00:00,63.51,64.42,63.44,64.35,147809.0,63.51,64.42,63.44,64.35,147809.0
2023-12-04 14:30:00,64.34,64.95,64.27,64.63,96260.0,64.34,64.95,64.27,64.63,96260.0
2023-12-04 15:00:00,64.63,64.92,64.06,64.55,109156.0,64.63,64.92,64.06,64.55,109156.0
2023-12-04 15:30:00,64.55,65.01,64.45,64.88,266967.0,64.55,65.01,64.45,64.88,266967.0
2023-12-05 09:30:00,64.5,64.67,63.89,64.47,42190.0,64.5,64.67,63.89,64.47,42190.0
2023-12-05 10:00:00,64.53,65.17,64.0,64.36,59043.0,64.53,65.17,64.0,64.36,59043.0
2023-12-05 10:30:00,64.23,64.91,63.88,64.66,50542.0,64.23,64.91,63.88,64.66,50542.0
2023-12-05 11:00:00,64.66,64.68,63.69,63.87,44448.0,64.66,64.68,63.69,63.87,44448.0
2023-12-05 11:30:00,63.91,64.13,63.55,64.09,34374.0,63.91,64.13,63.55,64.09,34374.0
2023-12-05 12:00:00,64.11,64.3,63.95,64.14,32665.0,64.11,64.3,63.95,64.14,32665.0
2023-12-05 12:30:00,64.15,64.23,63.67,64.02,27572.0,64.15,64.23,63.67,64.02,27572.0
2023-12-05 13:00:00,64.06,64.27,63.89,64.14,21867.0,64.06,64.27,63.89,64.14,21867.0
2023-12-05 13:30:00,64.11,64.26,63.94,63.95,25521.0,64.11,64.26,63.94,63.95,25521.0
2023-12-05 14:00:00,63.97,64.27,63.82,64.19,29259.0,63.97,64.27,63.82,64.19,29259.0
2023-12-05 14:30:00,64.19,64.36,63.96,64.34,20846.0,64.19,64.36,63.96,64.34,20846.0
2023-12-05 15:00:00,64.32,64.44,64.23,64.35,30668.0,64.32,64.44,64.23,64.35,30668.0
2023-12-05 15:30:00,64.34,64.6,64.3,64.55,107604.0,64.34,64.6,64.3,64.55,107604.0
2023-12-06 09:30:00,65.56,65.88,64.33,65.37,65817.0,65.56,65.88,64.33,65.37,65817.0
2023-12-06 10:00:00,65.49,66.0,65.15,65.35,46665.0,65.49,66.0,65.15,65.35,46665.0
2023-12-06 10:30:00,65.29,65.85,65.29,65.59,34426.0,65.29,65.85,65.29,65.59,34426.0
2023-12-06 11:00:00,65.64,65.7,65.21,65.67,40505.0,65.64,65.7,65.21,65.67,40505.0
2023-12-06 11:30:00,65.67,66.72,65.61,66.69,102564.0,65.67,66.72,65.61,66.69,102564.0
2023-12-06 12:00:00,66.7,66.7,65.84,65.94,30776.0,66.7,66.7,65.84,65.94,30776.0
2023-12-06 12:30:00,65.94,66.06,65.57,65.62,54847.0,65.94,66.06,65.57,65.62,54847.0
2023-12-06 13:00:00,65.53,65.66,65.27,65.45,17117.0,65.53,65.66,65.27,65.45,17117.0
2023-12-06 13:30:00,65.45,65.52,65.02,65.24,16017.0,65.45,65.52,65.02,65.24,16017.0
2023-12-06 14:00:00,65.28,65.4,64.83,64.83,21334.0,65.28,65.4,64.83,64.83,21334.0
2023-12-06 14:30:00,64.85,65.11,64.68,64.71,21197.0,64.85,65.11,64.68,64.71,21197.0
2023-12-06 15:00:00,64.74,64.91,64.1,64.22,37779.0,64.74,64.91,64.1,64.22,37779.0
2023-12-06 15:30:00,64.27,64.47,64.02,64.12,145992.0,64.27,64.47,64.02,64.12,145992.0
2023-12-07 09:30:00,64.64,64.68,63.66,63.66,31256.0,64.64,64.68,63.66,63.66,31256.0
2023-12-07 10:00:00,63.85,64.31,63.64,64.18,28422.0,63.85,64.31,63.64,64.18,28422.0
2023-12-07 10:30:00,64.18,64.4,63.83,63.83,33768.0,64.18,64.4,63.83,63.83,33768.0
2023-12-07 11:00:00,63.93,63.96,63.28,63.57,42233.0,63.93,63.96,63.28,63.57,42233.0
2023-12-07 11:30:00,63.63,63.92,63.56,63.68,28846.0,63.63,63.92,63.56,63.68,28846.0
2023-12-07 12:00:00,63.68,64.37,63.61,64.21,46171.0,63.68,64.37,63.61,64.21,46171.0
2023-12-07 12:30:00,64.21,64.21,63.9,64.02,9370.0,64.21,64.21,63.9,64.02,9370.0
2023-12-07 13:00:00,64.04,64.43,63.93,64.11,46722.0,64.04,64.43,63.93,64.11,46722.0
2023-12-07 13:30:00,64.11,64.41,64.07,64.11,69374.0,64.11,64.41,64.07,64.11,69374.0
2023-12-07 14:00:00,64.14,64.94,64.06,64.51,43834.0,64.14,64.94,64.06,64.51,43834.0
2023-12-07 14:30:00,64.53,64.53,64.21,64.21,20702.0,64.53,64.53,64.21,64.21,20702.0
2023-12-07 15:00:00,64.26,64.69,64.23,64.24,34489.0,64.26,64.69,64.23,64.24,34489.0
2023-12-07 15:30:00,64.26,64.73,64.25,64.68,183084.0,64.26,64.73,64.25,64.68,183084.0
2023-12-08 09:30:00,64.03,65.63,64.03,65.28,82290.0,64.03,65.63,64.03,65.28,82290.0
2023-12-08 10:00:00,65.27,66.37,65.27,65.76,93306.0,65.27,66.37,65.27,65.76,93306.0
2023-12-08 10:30:00,65.8,65.92,65.42,65.84,42186.0,65.8,65.92,65.42,65.84,42186.0
2023-12-08 11:00:00,65.84,65.85,65.29,65.44,26650.0,65.84,65.85,65.29,65.44,26650.0
2023-12-08 11:30:00,65.49,65.56,64.93,64.99,24852.0,65.49,65.56,64.93,64.99,24852.0
2023-12-08 12:00:00,65.0,65.21,64.59,65.04,16767.0,65.0,65.21,64.59,65.04,16767.0
2023-12-08 12:30:00,65.12,65.23,64.98,65.17,13461.0,65.12,65.23,64.98,65.17,13461.0
2023-12-08 13:00:00,65.19,65.55,65.14,65.55,12679.0,65.19,65.55,65.14,65.55,12679.0
2023-12-08 13:30:00,65.56,65.56,65.32,65.44,16146.0,65.56,65.56,65.32,65.44,16146.0
2023-12-08 14:00:00,65.43,65.79,65.35,65.79,14948.0,65.43,65.79,65.35,65.79,14948.0
2023-12-08 14:30:00,65.87,65.95,65.75,65.94,22057.0,65.87,65.95,65.75,65.94,22057.0
2023-12-08 15:00:00,65.95,66.09,65.67,65.98,25917.0,65.95,66.09,65.67,65.98,25917.0
2023-12-08 15:30:00,66.0,66.09,65.46,65.52,139250.0,66.0,66.09,65.46,65.52,139250.0
2023-12-11 09:30:00,66.09,66.44,65.32,66.09,57040.0,66.09,66.44,65.32,66.09,57040.0
2023-12-11 10:00:00,66.15,67.3,66.03,66.75,75487.0,66.15,67.3,66.03,66.75,75487.0
2023-12-11 10:30:00,66.66,67.71,66.63,67.52,50144.0,66.66,67.71,66.63,67.52,50144.0
2023-12-11 11:00:00,67.5,67.82,66.73,66.74,31624.0,67.5,67.82,66.73,66.74,31624.0
2023-12-11 11:30:00,66.73,67.11,66.46,66.98,17581.0,66.73,67.11,66.46,66.98,17581.0
2023-12-11 12:00:00,66.98,67.57,66.79,67.51,26750.0,66.98,67.57,66.79,67.51,26750.0
2023-12-11 12:30:00,67.48,67.77,67.32,67.58,21981.0,67.48,67.77,67.32,67.58,21981.0
2023-12-11 13:00:00,67.56,67.85,67.39,67.81,43436.0,67.56,67.85,67.39,67.81,43436.0
2023-12-11 13:30:00,67.81,68.04,67.8,67.9,30313.0,67.81,68.04,67.8,67.9,30313.0
2023-12-11 14:00:00,67.94,68.2,67.74,68.2,25833.0,67.94,68.2,67.74,68.2,25833.0
2023-12-11 14:30:00,68.17,68.32,67.68,67.69,43256.0,68.17,68.32,67.68,67.69,43256.0
2023-12-11 15:00:00,67.73,68.2,67.6,68.04,65946.0,67.73,68.2,67.6,68.04,65946.0
2023-12-11 15:30:00,68.05,68.44,68.03,68.26,195494.0,68.05,68.44,68.03,68.26,195494.0
2023-12-12 09:30:00,67.9,67.97,67.26,67.65,38868.0,67.9,67.97,67.26,67.65,38868.0
2023-12-12 10:00:00,67.82,67.95,67.59,67.73,36415.0,67.82,67.95,67.59,67.73,36415.0
2023-12-12 10:30:00,67.73,68.4,67.64,68.3,36525.0,67.73,68.4,67.64,68.3,36525.0
2023-12-12 11:00:00,68.3,68.67,68.23,68.4,17949.0,68.3,68.67,68.23,68.4,17949.0
2023-12-12 11:30:00,68.42,68.63,67.9,67.9,30833.0,68.42,68.63,67.9,67.9,30833.0
2023-12-12 12:00:00,67.83,67.85,67.18,67.54,21402.0,67.83,67.85,67.18,67.54,21402.0
2023-12-12 12:30:00,67.5,67.75,67.49,67.64,19481.0,67.5,67.75,67.49,67.64,19481.0
2023-12-12 13:00:00,67.59,67.89,67.54,67.79,16449.0,67.59,67.89,67.54,67.79,16449.0
2023-12-12 13:30:00,67.81,68.11,67.79,68.06,24850.0,67.81,68.11,67.79,68.06,24850.0
2023-12-12 14:00:00,68.02,68.07,67.79,67.84,20891.0,68.02,68.07,67.79,67.84,20891.0
2023-12-12 14:30:00,67.84,67.95,67.57,67.9,56293.0,67.84,67.95,67.57,67.9,56293.0
2023-12-12 15:00:00,67.92,67.92,67.6,67.64,63133.0,67.92,67.92,67.6,67.64,63133.0
2023-12-12 15:30:00,67.63,67.65,67.25,67.41,140593.0,67.63,67.65,67.25,67.41,140593.0
2023-12-13 09:30:00,67.56,67.72,66.61,66.79,59803.0,67.56,67.72,66.61,66.79,59803.0
2023-12-13 10:00:00,66.79,67.01,66.06,66.37,36504.0,66.79,67.01,66.06,66.37,36504.0
2023-12-13 10:30:00,66.37,66.55,65.97,66.52,26858.0,66.37,66.55,65.97,66.52,26858.0
2023-12-13 11:00:00,66.48,66.48,65.92,66.07,28762.0,66.48,66.48,65.92,66.07,28762.0
2023-12-13 11:30:00,66.04,66.69,66.01,66.49,26693.0,66.04,66.69,66.01,66.49,26693.0
2023-12-13 12:00:00,66.5,66.78,66.46,66.53,28466.0,66.5,66.78,66.46,66.53,28466.0
2023-12-13 12:30:00,66.53,66.53,66.12,66.4,27101.0,66.53,66.53,66.12,66.4,27101.0
2023-12-13 13:00:00,66.37,66.43,65.97,66.13,31753.0,66.37,66.43,65.97,66.13,31753.0
2023-12-13 13:30:00,66.13,66.17,65.87,66.08,26755.0,66.13,66.17,65.87,66.08,26755.0
2023-12-13 14:00:00,66.08,67.74,66.07,67.73,135988.0,66.08,67.74,66.07,67.73,135988.0
2023-12-13 14:30:00,67.66,68.5,67.36,68.41,57621.0,67.66,68.5,67.36,68.41,57621.0
2023-12-13 15:00:00,68.5,68.78,66.88,67.29,72300.0,68.5,68.78,66.88,67.29,72300.0
2023-12-13 15:30:00,67.23,68.72,67.17,68.71,217774.0,67.23,68.72,67.17,68.71,217774.0
2023-12-14 09:30:00,69.71,71.9,69.63,71.64,131297.0,69.71,71.9,69.63,71.64,131297.0
2023-12-14 10:00:00,71.58,71.85,70.52,71.05,93604.0,71.58,71.85,70.52,71.05,93604.0
2023-12-14 10:30:00,71.14,71.61,70.25,71.17,83770.0,71.14,71.61,70.25,71.17,83770.0
2023-12-14 11:00:00,71.16,71.2,70.22,70.5,33887.0,71.16,71.2,70.22,70.5,33887.0
2023-12-14 11:30:00,70.49,70.76,70.33,70.6,43200.0,70.49,70.76,70.33,70.6,43200.0
2023-12-14 12:00:00,70.61,70.87,70.45,70.69,59170.0,70.61,70.87,70.45,70.69,59170.0
2023-12-14 12:30:00,70.67,71.13,70.33,70.47,34940.0,70.67,71.13,70.33,70.47,34940.0
2023-12-14 13:00:00,70.46,70.51,69.46,69.46,27503.0,70.46,70.51,69.46,69.46,27503.0
2023-12-14 13:30:00,69.47,69.72,68.92,69.22,57321.0,69.47,69.72,68.92,69.22,57321.0
2023-12-14 14:00:00,69.28,69.96,69.28,69.96,23251.0,69.28,69.96,69.28,69.96,23251.0
2023-12-14 14:30:00,69.94,70.65,69.9,70.6,30192.0,69.94,70.65,69.9,70.6,30192.0
2023-12-14 15:00:00,70.59,70.67,70.26,70.28,43225.0,70.59,70.67,70.26,70.28,43225.0
2023-12-14 15:30:00,70.29,70.46,69.93,70.04,182888.0,70.29,70.46,69.93,70.04,182888.0
2023-12-15 09:30:00,70.68,70.74,69.49,69.8,286590.0,70.68,70.74,69.49,69.8,286590.0
2023-12-15 10:00:00,69.87,70.66,69.62,70.12,54484.0,69.87,70.66,69.62,70.12,54484.0
2023-12-15 10:30:00,70.17,70.41,69.84,69.95,60072.0,70.17,70.41,69.84,69.95,60072.0
2023-12-15 11:00:00,69.99,70.24,69.37,69.73,52353.0,69.99,70.24,69.37,69.73,52353.0
2023-12-15 11:30:00,69.78,69.88,69.37,69.65,56867.0,69.78,69.88,69.37,69.65,56867.0
2023-12-15 12:00:00,69.69,70.04,69.53,69.91,58168.0,69.69,70.04,69.53,69.91,58168.0
2023-12-15 12:30:00,69.85,70.03,69.59,69.67,62203.0,69.85,70.03,69.59,69.67,62203.0
2023-12-15 13:00:00,69.65,70.0,69.26,69.85,41688.0,69.65,70.0,69.26,69.85,41688.0
2023-12-15 13:30:00,69.91,69.91,68.84,68.96,54861.0,69.91,69.91,68.84,68.96,54861.0
2023-12-15 14:00:00,68.96,69.31,68.93,68.99,41102.0,68.96,69.31,68.93,68.99,41102.0
2023-12-15 14:30:00,68.99,69.29,68.99,69.06,48810.0,68.99,69.29,68.99,69.06,48810.0
2023-12-15 15:00:00,69.08,69.26,68.68,68.81,86380.0,69.08,69.26,68.68,68.81,86380.0
2023-12-15 15:30:00,68.8,69.52,68.43,69.52,539666.0,68.8,69.52,68.43,69.52,539666.0
2023-12-18 09:30:00,69.48,69.9,68.9,69.22,36541.0,69.48,69.9,68.9,69.22,36541.0
2023-12-18 10:00:00,69.37,69.9,69.23,69.55,38630.0,69.37,69.9,69.23,69.55,38630.0
2023-12-18 10:30:00,69.57,69.66,69.07,69.23,27249.0,69.57,69.66,69.07,69.23,27249.0
2023-12-18 11:00:00,69.2,69.37,68.67,68.73,26007.0,69.2,69.37,68.67,68.73,26007.0
2023-12-18 11:30:00,68.76,68.81,68.55,68.6,16345.0,68.76,68.81,68.55,68.6,16345.0
2023-12-18 12:00:00,68.64,68.84,68.52,68.52,38284.0,68.64,68.84,68.52,68.52,38284.0
2023-12-18 12:30:00,68.52,68.79,68.47,68.61,38175.0,68.52,68.79,68.47,68.61,38175.0
2023-12-18 13:00:00,68.61,68.83,68.47,68.77,26311.0,68.61,68.83,68.47,68.77,26311.0
2023-12-18 13:30:00,68.8,68.95,68.72,68.84,29887.0,68.8,68.95,68.72,68.84,29887.0
2023-12-18 14:00:00,68.8,68.83,68.33,68.38,29574.0,68.8,68.83,68.33,68.38,29574.0
2023-12-18 14:30:00,68.36,68.56,68.31,68.37,24944.0,68.36,68.56,68.31,68.37,24944.0
2023-12-18 15:00:00,68.39,68.81,68.32,68.74,46361.0,68.39,68.81,68.32,68.74,46361.0
2023-12-18 15:30:00,68.77,68.94,68.59,68.62,102251.0,68.77,68.94,68.59,68.62,102251.0
2023-12-19 09:30:00,68.92,69.78,68.66,69.72,38967.0,68.92,69.78,68.66,69.72,38967.0
2023-12-19 10:00:00,69.66,69.7,68.6,68.66,43407.0,69.66,69.7,68.6,68.66,43407.0
2023-12-19 10:30:00,68.66,68.69,67.65,67.65,92661.0,68.66,68.69,67.65,67.65,92661.0
2023-12-19 11:00:00,67.63,67.72,67.09,67.27,46558.0,67.63,67.72,67.09,67.27,46558.0
2023-12-19 11:30:00,67.26,67.44,66.89,66.89,25480.0,67.26,67.44,66.89,66.89,25480.0
2023-12-19 12:00:00,66.88,67.1,66.82,67.03,97469.0,66.88,67.1,66.82,67.03,97469.0
2023-12-19 12:30:00,67.01,67.62,66.98,67.3,135541.0,67.01,67.62,66.98,67.3,135541.0
2023-12-19 13:00:00,67.34,67.46,67.01,67.11,22071.0,67.34,67.46,67.01,67.11,22071.0
2023-12-19 13:30:00,67.12,67.19,66.99,67.03,14954.0,67.12,67.19,66.99,67.03,14954.0
2023-12-19 14:00:00,67.02,67.21,66.97,67.06,22204.0,67.02,67.21,66.97,67.06,22204.0
2023-12-19 14:30:00,67.08,67.08,66.83,66.91,40607.0,67.08,67.08,66.83,66.91,40607.0
2023-12-19 15:00:00,66.92,67.12,66.75,66.83,154767.0,66.92,67.12,66.75,66.83,154767.0
2023-12-19 15:30:00,66.81,67.42,66.75,67.29,159327.0,66.81,67.42,66.75,67.29,159327.0
2023-12-20 09:30:00,66.58,67.4,66.53,66.76,54356.0,66.58,67.4,66.53,66.76,54356.0
2023-12-20 10:00:00,66.89,67.62,66.89,67.56,25486.0,66.89,67.62,66.89,67.56,25486.0
2023-12-20 10:30:00,67.56,67.98,67.49,67.81,46608.0,67.56,67.98,67.49,67.81,46608.0
2023-12-20 11:00:00,67.84,67.92,67.5,67.64,19288.0,67.84,67.92,67.5,67.64,19288.0
2023-12-20 11:30:00,67.63,67.83,67.6,67.69,18450.0,67.63,67.83,67.6,67.69,18450.0
2023-12-20 12:00:00,67.72,67.87,67.56,67.85,22692.0,67.72,67.87,67.56,67.85,22692.0
2023-12-20 12:30:00,67.84,68.32,67.63,68.21,19894.0,67.84,68.32,67.63,68.21,19894.0
2023-12-20 13:00:00,68.25,68.25,67.73,67.88,74102.0,68.25,68.25,67.73,67.88,74102.0
2023-12-20 13:30:00,67.88,67.94,67.39,67.41,32532.0,67.88,67.94,67.39,67.41,32532.0
2023-12-20 14:00:00,67.43,67.45,66.8,66.84,19974.0,67.43,67.45,66.8,66.84,19974.0
2023-12-20 14:30:00,66.83,66.83,65.27,65.5,84430.0,66.83,66.83,65.27,65.5,84430.0
2023-12-20 15:00:00,65.46,65.64,64.85,64.9,79212.0,65.46,65.64,64.85,64.9,79212.0
2023-12-20 15:30:00,64.95,65.26,64.85,64.85,163350.0,64.95,65.26,64.85,64.85,163350.0
2023-12-21 09:30:00,67.43,70.27,67.21,69.55,204290.0,67.43,70.27,67.21,69.55,204290.0
2023-12-21 10:00:00,69.55,69.95,69.0,69.1,139876.0,69.55,69.95,69.0,69.1,139876.0
2023-12-21 10:30:00,69.12,69.56,68.55,68.65,112064.0,69.12,69.56,68.55,68.65,112064.0
2023-12-21 11:00:00,68.69,68.72,68.19,68.71,82289.0,68.69,68.72,68.19,68.71,82289.0
2023-12-21 11:30:00,68.66,68.67,68.13,68.17,36521.0,68.66,68.67,68.13,68.17,36521.0
2023-12-21 12:00:00,68.19,68.57,68.08,68.23,56151.0,68.19,68.57,68.08,68.23,56151.0
2023-12-21 12:30:00,68.25,68.75,68.25,68.47,71504.0,68.25,68.75,68.25,68.47,71504.0
2023-12-21 13:00:00,68.49,68.68,68.15,68.42,33562.0,68.49,68.68,68.15,68.42,33562.0
2023-12-21 13:30:00,68.48,68.74,68.13,68.69,33350.0,68.48,68.74,68.13,68.69,33350.0
2023-12-21 14:00:00,68.6,68.74,68.49,68.66,18775.0,68.6,68.74,68.49,68.66,18775.0
2023-12-21 14:30:00,68.69,68.8,68.59,68.63,31356.0,68.69,68.8,68.59,68.63,31356.0
2023-12-21 15:00:00,68.6,69.25,68.59,69.21,39002.0,68.6,69.25,68.59,69.21,39002.0
2023-12-21 15:30:00,69.24,69.5,69.09,69.4,191873.0,69.24,69.5,69.09,69.4,191873.0
2023-12-22 09:30:00,69.72,70.88,69.3,70.5,90990.0,69.72,70.88,69.3,70.5,90990.0
2023-12-22 10:00:00,70.55,70.57,69.78,70.03,26517.0,70.55,70.57,69.78,70.03,26517.0
2023-12-22 10:30:00,70.03,70.64,69.88,69.88,53990.0,70.03,70.64,69.88,69.88,53990.0
2023-12-22 11:00:00,69.86,70.38,69.65,70.31,50650.0,69.86,70.38,69.65,70.31,50650.0
2023-12-22 11:30:00,70.35,70.52,70.09,70.14,19156.0,70.35,70.52,70.09,70.14,19156.0
2023-12-22 12:00:00,70.13,70.2,69.61,70.14,18131.0,70.13,70.2,69.61,70.14,18131.0
2023-12-22 12:30:00,70.19,70.39,70.18,70.35,34105.0,70.19,70.39,70.18,70.35,34105.0
2023-12-22 13:00:00,70.34,70.56,70.24,70.43,19539.0,70.34,70.56,70.24,70.43,19539.0
2023-12-22 13:30:00,70.45,70.46,70.22,70.22,18475.0,70.45,70.46,70.22,70.22,18475.0
2023-12-22 14:00:00,70.22,70.26,69.39,69.43,24384.0,70.22,70.26,69.39,69.43,24384.0
2023-12-22 14:30:00,69.42,70.19,69.37,70.19,26901.0,69.42,70.19,69.37,70.19,26901.0
2023-12-22 15:00:00,70.21,70.22,69.88,69.98,39082.0,70.21,70.22,69.88,69.98,39082.0
2023-12-22 15:30:00,70.0,70.0,69.54,69.64,75024.0,70.0,70.0,69.54,69.64,75024.0
2023-12-26 09:30:00,70.21,71.29,69.95,70.44,27444.0,70.21,71.29,69.95,70.44,27444.0
2023-12-26 10:00:00,70.45,70.77,69.89,69.89,15720.0,70.45,70.77,69.89,69.89,15720.0
2023-12-26 10:30:00,69.95,70.04,69.62,69.62,14997.0,69.95,70.04,69.62,69.62,14997.0
2023-12-26 11:00:00,69.61,70.0,69.58,69.9,8786.0,69.61,70.0,69.58,69.9,8786.0
2023-12-26 11:30:00,70.02,70.41,70.02,70.17,5528.0,70.02,70.41,70.02,70.17,5528.0
2023-12-26 12:00:00,70.13,70.33,70.02,70.15,10423.0,70.13,70.33,70.02,70.15,10423.0
2023-12-26 12:30:00,70.11,70.2,69.96,70.11,10162.0,70.11,70.2,69.96,70.11,10162.0
2023-12-26 13:00:00,70.11,70.23,70.06,70.21,11638.0,70.11,70.23,70.06,70.21,11638.0
2023-12-26 13:30:00,70.24,70.34,69.98,70.09,11584.0,70.24,70.34,69.98,70.09,11584.0
2023-12-26 14:00:00,70.12,70.21,69.96,70.02,22176.0,70.12,70.21,69.96,70.02,22176.0
2023-12-26 14:30:00,70.02,70.31,70.01,70.31,22758.0,70.02,70.31,70.01,70.31,22758.0
2023-12-26 15:00:00,70.34,70.71,70.32,70.42,28720.0,70.34,70.71,70.32,70.42,28720.0
2023-12-26 15:30:00,70.44,70.48,69.84,69.85,149817.0,70.44,70.48,69.84,69.85,149817.0
2023-12-27 09:30:00,70.4,70.41,69.6,69.86,17266.0,70.4,70.41,69.6,69.86,17266.0
2023-12-27 10:00:00,69.9,70.04,69.05,69.1,26717.0,69.9,70.04,69.05,69.1,26717.0
2023-12-27 10:30:00,69.07,69.07,68.38,68.51,72505.0,69.07,69.07,68.38,68.51,72505.0
2023-12-27 11:00:00,68.49,68.55,68.28,68.38,44756.0,68.49,68.55,68.28,68.38,44756.0
2023-12-27 11:30:00,68.41,68.56,68.29,68.38,62746.0,68.41,68.56,68.29,68.38,62746.0
2023-12-27 12:00:00,68.32,68.4,68.22,68.28,20397.0,68.32,68.4,68.22,68.28,20397.0
2023-12-27 12:30:00,68.26,68.29,68.07,68.23,23282.0,68.26,68.29,68.07,68.23,23282.0
2023-12-27 13:00:00,68.25,68.8,68.25,68.4,33703.0,68.25,68.8,68.25,68.4,33703.0
2023-12-27 13:30:00,68.4,68.51,68.27,68.36,37304.0,68.4,68.51,68.27,68.36,37304.0
2023-12-27 14:00:00,68.32,68.54,68.1,68.54,43587.0,68.32,68.54,68.1,68.54,43587.0
2023-12-27 14:30:00,68.52,68.52,68.19,68.24,18288.0,68.52,68.52,68.19,68.24,18288.0
2023-12-27 15:00:00,68.22,68.35,68.18,68.28,40290.0,68.22,68.35,68.18,68.28,40290.0
2023-12-27 15:30:00,68.26,68.84,68.24,68.5,212400.0,68.26,68.84,68.24,68.5,212400.0
2023-12-28 09:30:00,68.5,68.74,67.55,68.0,60361.0,68.5,68.74,67.55,68.0,60361.0
2023-12-28 10:00:00,67.9,68.29,67.7,68.21,35792.0,67.9,68.29,67.7,68.21,35792.0
2023-12-28 10:30:00,68.27,68.29,67.9,67.92,25015.0,68.27,68.29,67.9,67.92,25015.0
2023-12-28 11:00:00,67.9,68.13,67.82,68.01,27559.0,67.9,68.13,67.82,68.01,27559.0
2023-12-28 11:30:00,67.99,68.63,67.98,68.61,19876.0,67.99,68.63,67.98,68.61,19876.0
2023-12-28 12:00:00,68.61,68.62,68.32,68.5,14985.0,68.61,68.62,68.32,68.5,14985.0
2023-12-28 12:30:00,68.49,68.78,68.47,68.75,24424.0,68.49,68.78,68.47,68.75,24424.0
2023-12-28 13:00:00,68.74,68.97,68.58,68.9,48059.0,68.74,68.97,68.58,68.9,48059.0
2023-12-28 13:30:00,68.82,68.92,68.75,68.75,51814.0,68.82,68.92,68.75,68.75,51814.0
2023-12-28 14:00:00,68.8,69.16,68.77,69.09,26014.0,68.8,69.16,68.77,69.09,26014.0
2023-12-28 14:30:00,69.04,69.14,68.82,68.91,44752.0,69.04,69.14,68.82,68.91,44752.0
2023-12-28 15:00:00,68.87,68.89,68.73,68.8,28718.0,68.87,68.89,68.73,68.8,28718.0
2023-12-28 15:30:00,68.8,69.03,68.55,68.61,140130.0,68.8,69.03,68.55,68.61,140130.0
2023-12-29 09:30:00,68.66,69.27,68.66,68.86,30148.0,68.66,69.27,68.66,68.86,30148.0
2023-12-29 10:00:00,68.86,69.01,68.61,68.88,31908.0,68.86,69.01,68.61,68.88,31908.0
2023-12-29 10:30:00,68.89,68.97,68.23,68.4,24392.0,68.89,68.97,68.23,68.4,24392.0
2023-12-29 11:00:00,68.36,68.45,67.77,67.78,24542.0,68.36,68.45,67.77,67.78,24542.0
2023-12-29 11:30:00,67.78,68.4,67.74,68.37,16699.0,67.78,68.4,67.74,68.37,16699.0
2023-12-29 12:00:00,68.37,68.46,68.07,68.17,15204.0,68.37,68.46,68.07,68.17,15204.0
2023-12-29 12:30:00,68.17,68.51,68.17,68.5,14901.0,68.17,68.51,68.17,68.5,14901.0
2023-12-29 13:00:00,68.5,68.58,68.35,68.38,14678.0,68.5,68.58,68.35,68.38,14678.0
2023-12-29 13:30:00,68.38,68.64,68.37,68.47,11763.0,68.38,68.64,68.37,68.47,11763.0
2023-12-29 14:00:00,68.49,68.94,68.38,68.71,32886.0,68.49,68.94,68.38,68.71,32886.0
2023-12-29 14:30:00,68.72,68.94,68.72,68.87,32376.0,68.72,68.94,68.72,68.87,32376.0
2023-12-29 15:00:00,68.86,68.88,68.68,68.78,18910.0,68.86,68.88,68.68,68.78,18910.0
2023-12-29 15:30:00,68.77,68.79,68.21,68.24,123147.0,68.77,68.79,68.21,68.24,123147.0
2024-01-02 09:30:00,67.02,67.31,65.59,66.46,76405.0,67.02,67.31,65.59,66.46,76405.0
2024-01-02 10:00:00,66.46,66.69,65.81,66.05,47026.0,66.46,66.69,65.81,66.05,47026.0
2024-01-02 10:30:00,65.99,66.0,65.53,65.7,37598.0,65.99,66.0,65.53,65.7,37598.0
2024-01-02 11:00:00,65.75,66.34,65.69,66.2,20666.0,65.75,66.34,65.69,66.2,20666.0
2024-01-02 11:30:00,66.21,66.44,66.1,66.31,17481.0,66.21,66.44,66.1,66.31,17481.0
2024-01-02 12:00:00,66.33,66.36,65.82,65.82,28300.0,66.33,66.36,65.82,65.82,28300.0
2024-01-02 12:30:00,65.78,66.02,65.35,65.45,24617.0,65.78,66.02,65.35,65.45,24617.0
2024-01-02 13:00:00,65.43,65.91,65.38,65.89,28232.0,65.43,65.91,65.38,65.89,28232.0
2024-01-02 13:30:00,65.9,66.04,65.48,65.56,23138.0,65.9,66.04,65.48,65.56,23138.0
2024-01-02 14:00:00,65.54,65.66,65.21,65.59,35861.0,65.54,65.66,65.21,65.59,35861.0
2024-01-02 14:30:00,65.62,65.64,64.91,64.91,26703.0,65.62,65.64,64.91,64.91,26703.0
2024-01-02 15:00:00,64.91,64.93,64.25,64.55,96413.0,64.91,64.93,64.25,64.55,96413.0
2024-01-02 15:30:00,64.56,65.26,64.47,65.26,146594.0,64.56,65.26,64.47,65.26,146594.0
2024-01-03 09:30:00,63.99,65.65,63.4,65.34,63462.0,63.99,65.65,63.4,65.34,63462.0
2024-01-03 10:00:00,65.27,65.95,64.69,65.28,91626.0,65.27,65.95,64.69,65.28,91626.0
2024-01-03 10:30:00,65.26,65.26,64.69,65.05,51397.0,65.26,65.26,64.69,65.05,51397.0
2024-01-03 11:00:00,65.08,65.17,64.89,64.98,52347.0,65.08,65.17,64.89,64.98,52347.0
2024-01-03 11:30:00,64.99,65.06,64.68,64.97,29901.0,64.99,65.06,64.68,64.97,29901.0
2024-01-03 12:00:00,64.96,64.98,64.5,64.89,30139.0,64.96,64.98,64.5,64.89,30139.0
2024-01-03 12:30:00,64.85,64.85,64.19,64.42,34625.0,64.85,64.85,64.19,64.42,34625.0
2024-01-03 13:00:00,64.47,64.52,64.09,64.09,15940.0,64.47,64.52,64.09,64.09,15940.0
2024-01-03 13:30:00,64.11,64.17,63.91,64.08,68120.0,64.11,64.17,63.91,64.08,68120.0
2024-01-03 14:00:00,64.02,64.29,63.76,64.23,63238.0,64.02,64.29,63.76,64.23,63238.0
2024-01-03 14:30:00,64.28,64.38,63.9,63.9,12656.0,64.28,64.38,63.9,63.9,12656.0
2024-01-03 15:00:00,63.98,64.07,63.31,63.74,40713.0,63.98,64.07,63.31,63.74,40713.0
2024-01-03 15:30:00,63.74,64.0,63.65,63.91,111236.0,63.74,64.0,63.65,63.91,111236.0
2024-01-04 09:30:00,63.01,64.12,62.25,62.96,53126.0,63.01,64.12,62.25,62.96,53126.0
2024-01-04 10:00:00,63.02,63.85,62.92,63.49,33694.0,63.02,63.85,62.92,63.49,33694.0
2024-01-04 10:30:00,63.52,63.91,63.52,63.66,25337.0,63.52,63.91,63.52,63.66,25337.0
2024-01-04 11:00:00,63.67,63.94,63.4,63.75,17992.0,63.67,63.94,63.4,63.75,17992.0
2024-01-04 11:30:00,63.61,63.68,62.9,63.08,29502.0,63.61,63.68,62.9,63.08,29502.0
2024-01-04 12:00:00,63.09,63.09,62.51,62.86,23922.0,63.09,63.09,62.51,62.86,23922.0
2024-01-04 12:30:00,62.87,62.87,62.57,62.68,39782.0,62.87,62.87,62.57,62.68,39782.0
2024-01-04 13:00:00,62.66,62.87,62.61,62.69,31564.0,62.66,62.87,62.61,62.69,31564.0
2024-01-04 13:30:00,62.68,62.75,62.3,62.32,30868.0,62.68,62.75,62.3,62.32,30868.0
2024-01-04 14:00:00,62.33,62.58,62.29,62.45,48092.0,62.33,62.58,62.29,62.45,48092.0
2024-01-04 14:30:00,62.43,62.56,62.26,62.47,36830.0,62.43,62.56,62.26,62.47,36830.0
2024-01-04 15:00:00,62.47,62.98,62.47,62.91,62994.0,62.47,62.98,62.47,62.91,62994.0
2024-01-04 15:30:00,62.93,63.15,62.6,62.71,135665.0,62.93,63.15,62.6,62.71,135665.0
2024-01-05 09:30:00,62.64,63.18,62.12,62.13,24336.0,62.64,63.18,62.12,62.13,24336.0
2024-01-05 10:00:00,62.32,63.02,62.32,62.66,30122.0,62.32,63.02,62.32,62.66,30122.0
2024-01-05 10:30:00,62.69,63.27,62.61,63.11,53844.0,62.69,63.27,62.61,63.11,53844.0
2024-01-05 11:00:00,63.15,63.72,63.08,63.33,35485.0,63.15,63.72,63.08,63.33,35485.0
2024-01-05 11:30:00,63.3,63.56,63.19,63.32,32050.0,63.3,63.56,63.19,63.32,32050.0
2024-01-05 12:00:00,63.28,63.82,63.21,63.62,66897.0,63.28,63.82,63.21,63.62,66897.0
2024-01-05 12:30:00,63.61,63.68,63.46,63.53,32501.0,63.61,63.68,63.46,63.53,32501.0
2024-01-05 13:00:00,63.55,63.56,63.03,63.31,28862.0,63.55,63.56,63.03,63.31,28862.0
2024-01-05 13:30:00,63.35,63.55,63.15,63.24,17336.0,63.35,63.55,63.15,63.24,17336.0
2024-01-05 14:00:00,63.19,63.47,63.19,63.25,17377.0,63.19,63.47,63.19,63.25,17377.0
2024-01-05 14:30:00,63.24,63.29,62.86,62.93,26708.0,63.24,63.29,62.86,62.93,26708.0
2024-01-05 15:00:00,62.95,63.08,62.81,62.92,24553.0,62.95,63.08,62.81,62.92,24553.0
2024-01-05 15:30:00,62.94,63.5,62.84,63.43,86571.0,62.94,63.5,62.84,63.43,86571.0
2024-01-08 09:30:00,63.89,64.69,63.89,64.69,67870.0,63.89,64.69,63.89,64.69,67870.0
2024-01-08 10:00:00,64.61,65.2,64.4,64.81,45280.0,64.61,65.2,64.4,64.81,45280.0
2024-01-08 10:30:00,64.86,65.31,64.83,65.16,37182.0,64.86,65.31,64.83,65.16,37182.0
2024-01-08 11:00:00,65.18,65.66,64.79,65.53,43754.0,65.18,65.66,64.79,65.53,43754.0
2024-01-08 11:30:00,65.52,66.46,65.48,66.42,133005.0,65.52,66.46,65.48,66.42,133005.0
2024-01-08 12:00:00,66.44,66.91,66.43,66.86,90205.0,66.44,66.91,66.43,66.86,90205.0
2024-01-08 12:30:00,66.84,66.84,66.17,66.39,68953.0,66.84,66.84,66.17,66.39,68953.0
2024-01-08 13:00:00,66.39,66.4,66.07,66.26,38631.0,66.39,66.4,66.07,66.26,38631.0
2024-01-08 13:30:00,66.23,66.39,66.06,66.39,38790.0,66.23,66.39,66.06,66.39,38790.0
2024-01-08 14:00:00,66.4,66.77,66.36,66.69,50795.0,66.4,66.77,66.36,66.69,50795.0
2024-01-08 14:30:00,66.7,66.82,66.52,66.76,50626.0,66.7,66.82,66.52,66.76,50626.0
2024-01-08 15:00:00,66.75,66.75,66.04,66.05,60203.0,66.75,66.75,66.04,66.05,60203.0
2024-01-08 15:30:00,66.05,66.68,65.96,66.59,185973.0,66.05,66.68,65.96,66.59,185973.0
2024-01-09 09:30:00,65.6,67.01,65.46,66.97,43831.0,65.6,67.01,65.46,66.97,43831.0
2024-01-09 10:00:00,66.94,66.94,66.27,66.46,28221.0,66.94,66.94,66.27,66.46,28221.0
2024-01-09 10:30:00,66.51,66.55,65.88,65.89,32026.0,66.51,66.55,65.88,65.89,32026.0
2024-01-09 11:00:00,65.93,66.79,65.93,66.73,26426.0,65.93,66.79,65.93,66.73,26426.0
2024-01-09 11:30:00,66.78,67.11,66.64,67.05,14879.0,66.78,67.11,66.64,67.05,14879.0
2024-01-09 12:00:00,67.06,67.23,66.99,67.01,11085.0,67.06,67.23,66.99,67.01,11085.0
2024-01-09 12:30:00,67.01,67.2,66.68,67.16,15273.0,67.01,67.2,66.68,67.16,15273.0
2024-01-09 13:00:00,67.22,67.39,67.05,67.09,15011.0,67.22,67.39,67.05,67.09,15011.0
2024-01-09 13:30:00,67.06,67.33,66.89,67.29,19212.0,67.06,67.33,66.89,67.29,19212.0
2024-01-09 14:00:00,67.32,67.44,66.89,66.94,18941.0,67.32,67.44,66.89,66.94,18941.0
2024-01-09 14:30:00,66.94,67.11,66.73,67.11,23423.0,66.94,67.11,66.73,67.11,23423.0
2024-01-09 15:00:00,67.08,67.3,66.75,66.82,34665.0,67.08,67.3,66.75,66.82,34665.0
2024-01-09 15:30:00,66.84,66.84,66.3,66.68,140149.0,66.84,66.84,66.3,66.68,140149.0
2024-01-10 09:30:00,67.05,67.22,65.06,65.26,23607.0,67.05,67.22,65.06,65.26,23607.0
2024-01-10 10:00:00,65.2,65.86,64.94,65.86,15960.0,65.2,65.86,64.94,65.86,15960.0
2024-01-10 10:30:00,65.95,66.37,65.82,66.06,10821.0,65.95,66.37,65.82,66.06,10821.0
2024-01-10 11:00:00,66.08,66.15,65.48,65.89,12051.0,66.08,66.15,65.48,65.89,12051.0
2024-01-10 11:30:00,65.89,66.16,65.74,65.98,9493.0,65.89,66.16,65.74,65.98,9493.0
2024-01-10 12:00:00,65.95,66.05,65.82,65.83,9110.0,65.95,66.05,65.82,65.83,9110.0
2024-01-10 12:30:00,65.84,66.02,65.82,65.99,5925.0,65.84,66.02,65.82,65.99,5925.0
2024-01-10 13:00:00,65.96,66.15,65.64,65.82,13274.0,65.96,66.15,65.64,65.82,13274.0
2024-01-10 13:30:00,65.81,66.1,65.81,65.98,9253.0,65.81,66.1,65.81,65.98,9253.0
2024-01-10 14:00:00,65.93,66.0,65.77,65.77,28256.0,65.93,66.0,65.77,65.77,28256.0
2024-01-10 14:30:00,65.74,65.83,65.54,65.64,31249.0,65.74,65.83,65.54,65.64,31249.0
2024-01-10 15:00:00,65.65,65.69,64.51,65.09,134810.0,65.65,65.69,64.51,65.09,134810.0
2024-01-10 15:30:00,65.06,65.29,64.65,65.21,156044.0,65.06,65.29,64.65,65.21,156044.0
2024-01-11 09:30:00,65.29,66.23,64.84,65.34,33503.0,65.29,66.23,64.84,65.34,33503.0
2024-01-11 10:00:00,65.25,65.25,63.79,64.66,41958.0,65.25,65.25,63.79,64.66,41958.0
2024-01-11 10:30:00,64.68,65.17,64.66,64.84,38198.0,64.68,65.17,64.66,64.84,38198.0
2024-01-11 11:00:00,64.75,64.87,64.26,64.38,22888.0,64.75,64.87,64.26,64.38,22888.0
2024-01-11 11:30:00,64.36,64.63,64.16,64.27,19847.0,64.36,64.63,64.16,64.27,19847.0
2024-01-11 12:00:00,64.27,64.77,64.24,64.41,20161.0,64.27,64.77,64.24,64.41,20161.0
2024-01-11 12:30:00,64.48,65.09,64.48,65.09,64630.0,64.48,65.09,64.48,65.09,64630.0
2024-01-11 13:00:00,65.09,65.82,65.06,65.73,22424.0,65.09,65.82,65.06,65.73,22424.0
2024-01-11 13:30:00,65.76,65.96,65.5,65.95,18416.0,65.76,65.96,65.5,65.95,18416.0
2024-01-11 14:00:00,65.99,66.23,65.89,66.23,32774.0,65.99,66.23,65.89,66.23,32774.0
2024-01-11 14:30:00,66.24,66.72,66.16,66.66,37243.0,66.24,66.72,66.16,66.66,37243.0
2024-01-11 15:00:00,66.67,66.69,66.17,66.51,50660.0,66.67,66.69,66.17,66.51,50660.0
2024-01-11 15:30:00,66.52,66.68,66.23,66.3,129295.0,66.52,66.68,66.23,66.3,129295.0
2024-01-12 09:30:00,66.5,66.61,65.77,65.77,24940.0,66.5,66.61,65.77,65.77,24940.0
2024-01-12 10:00:00,65.62,65.96,65.4,65.61,26085.0,65.62,65.96,65.4,65.61,26085.0
2024-01-12 10:30:00,65.56,65.8,65.16,65.37,18505.0,65.56,65.8,65.16,65.37,18505.0
2024-01-12 11:00:00,65.32,65.91,65.32,65.7,11184.0,65.32,65.91,65.32,65.7,11184.0
2024-01-12 11:30:00,65.71,65.81,65.47,65.67,19812.0,65.71,65.81,65.47,65.67,19812.0
2024-01-12 12:00:00,65.66,65.8,65.52,65.56,18176.0,65.66,65.8,65.52,65.56,18176.0
2024-01-12 12:30:00,65.62,65.72,65.4,65.52,22518.0,65.62,65.72,65.4,65.52,22518.0
2024-01-12 13:00:00,65.64,65.7,65.51,65.64,9622.0,65.64,65.7,65.51,65.64,9622.0
2024-01-12 13:30:00,65.62,65.97,65.58,65.95,14601.0,65.62,65.97,65.58,65.95,14601.0
2024-01-12 14:00:00,65.98,66.12,65.9,66.0,15722.0,65.98,66.12,65.9,66.0,15722.0
2024-01-12 14:30:00,66.0,66.21,65.82,65.93,18815.0,66.0,66.21,65.82,65.93,18815.0
2024-01-12 15:00:00,65.91,66.15,65.87,66.1,16329.0,65.91,66.15,65.87,66.1,16329.0
2024-01-12 15:30:00,66.08,66.1,65.82,65.98,68378.0,66.08,66.1,65.82,65.98,68378.0
2024-01-16 09:30:00,66.02,66.39,65.42,66.06,37027.0,66.02,66.39,65.42,66.06,37027.0
2024-01-16 10:00:00,66.03,69.21,65.79,68.98,321863.0,66.03,69.21,65.79,68.98,321863.0
2024-01-16 10:30:00,68.98,71.93,68.67,70.76,323944.0,68.98,71.93,68.67,70.76,323944.0
2024-01-16 11:00:00,70.77,71.63,70.48,71.27,133128.0,70.77,71.63,70.48,71.27,133128.0
2024-01-16 11:30:00,71.22,71.42,69.89,69.91,85394.0,71.22,71.42,69.89,69.91,85394.0
2024-01-16 12:00:00,69.9,70.06,69.2,69.38,139533.0,69.9,70.06,69.2,69.38,139533.0
2024-01-16 12:30:00,69.37,69.38,68.94,69.04,45988.0,69.37,69.38,68.94,69.04,45988.0
2024-01-16 13:00:00,68.99,69.71,68.91,69.6,52221.0,68.99,69.71,68.91,69.6,52221.0
2024-01-16 13:30:00,69.57,69.67,69.0,69.14,27778.0,69.57,69.67,69.0,69.14,27778.0
2024-01-16 14:00:00,69.13,69.21,68.44,68.65,36112.0,69.13,69.21,68.44,68.65,36112.0
2024-01-16 14:30:00,68.66,69.26,68.64,69.03,39207.0,68.66,69.26,68.64,69.03,39207.0
2024-01-16 15:00:00,69.07,69.31,68.69,68.8,62896.0,69.07,69.31,68.69,68.8,62896.0
2024-01-16 15:30:00,68.83,68.94,68.45,68.85,143013.0,68.83,68.94,68.45,68.85,143013.0
2024-01-17 09:30:00,68.07,68.5,65.88,66.02,101228.0,68.07,68.5,65.88,66.02,101228.0
2024-01-17 10:00:00,65.93,66.71,65.79,66.47,38821.0,65.93,66.71,65.79,66.47,38821.0
2024-01-17 10:30:00,66.38,66.72,66.09,66.2,37751.0,66.38,66.72,66.09,66.2,37751.0
2024-01-17 11:00:00,66.24,67.05,66.24,66.75,52160.0,66.24,67.05,66.24,66.75,52160.0
2024-01-17 11:30:00,66.73,67.22,66.73,66.86,27947.0,66.73,67.22,66.73,66.86,27947.0
2024-01-17 12:00:00,66.81,66.9,66.08,66.23,44231.0,66.81,66.9,66.08,66.23,44231.0
2024-01-17 12:30:00,66.25,66.83,66.06,66.71,36111.0,66.25,66.83,66.06,66.71,36111.0
2024-01-17 13:00:00,66.68,66.76,66.08,66.35,25840.0,66.68,66.76,66.08,66.35,25840.0
2024-01-17 13:30:00,66.34,66.49,66.15,66.42,20362.0,66.34,66.49,66.15,66.42,20362.0
2024-01-17 14:00:00,66.41,66.92,66.29,66.91,24436.0,66.41,66.92,66.29,66.91,24436.0
2024-01-17 14:30:00,66.92,67.58,66.92,67.24,40064.0,66.92,67.58,66.92,67.24,40064.0
2024-01-17 15:00:00,67.2,67.21,66.86,67.02,28598.0,67.2,67.21,66.86,67.02,28598.0
2024-01-17 15:30:00,67.01,67.72,66.97,67.54,180185.0,67.01,67.72,66.97,67.54,180185.0
2024-01-18 09:30:00,69.54,70.09,67.44,67.99,105613.0,69.54,70.09,67.44,67.99,105613.0
2024-01-18 10:00:00,67.99,68.83,67.88,68.56,65443.0,67.99,68.83,67.88,68.56,65443.0
2024-01-18 10:30:00,68.6,69.33,68.37,69.24,38950.0,68.6,69.33,68.37,69.24,38950.0
2024-01-18 11:00:00,69.19,69.55,68.81,69.55,29827.0,69.19,69.55,68.81,69.55,29827.0
2024-01-18 11:30:00,69.55,69.78,69.1,69.13,33472.0,69.55,69.78,69.1,69.13,33472.0
2024-01-18 12:00:00,69.15,69.16,68.52,69.02,35177.0,69.15,69.16,68.52,69.02,35177.0
2024-01-18 12:30:00,68.98,69.11,68.75,69.03,17539.0,68.98,69.11,68.75,69.03,17539.0
2024-01-18 13:00:00,69.0,69.14,68.33,68.65,38305.0,69.0,69.14,68.33,68.65,38305.0
2024-01-18 13:30:00,68.63,69.3,68.61,69.16,19812.0,68.63,69.3,68.61,69.16,19812.0
2024-01-18 14:00:00,69.14,69.6,69.13,69.58,37927.0,69.14,69.6,69.13,69.58,37927.0
2024-01-18 14:30:00,69.63,69.93,69.45,69.75,25607.0,69.63,69.93,69.45,69.75,25607.0
2024-01-18 15:00:00,69.68,69.82,69.48,69.59,44052.0,69.68,69.82,69.48,69.59,44052.0
2024-01-18 15:30:00,69.55,69.6,69.15,69.17,120872.0,69.55,69.6,69.15,69.17,120872.0
2024-01-19 09:30:00,70.36,71.02,69.83,70.93,78881.0,70.36,71.02,69.83,70.93,78881.0
2024-01-19 10:00:00,71.0,71.07,70.24,70.81,46792.0,71.0,71.07,70.24,70.81,46792.0
2024-01-19 10:30:00,70.76,71.51,70.56,70.81,93603.0,70.76,71.51,70.56,70.81,93603.0
2024-01-19 11:00:00,70.8,71.07,70.71,70.97,36789.0,70.8,71.07,70.71,70.97,36789.0
2024-01-19 11:30:00,70.96,70.99,70.48,70.88,35298.0,70.96,70.99,70.48,70.88,35298.0
2024-01-19 12:00:00,70.93,71.18,70.53,71.16,31098.0,70.93,71.18,70.53,71.16,31098.0
2024-01-19 12:30:00,71.16,71.59,71.02,71.56,34294.0,71.16,71.59,71.02,71.56,34294.0
2024-01-19 13:00:00,71.59,72.2,71.37,71.94,100333.0,71.59,72.2,71.37,71.94,100333.0
2024-01-19 13:30:00,71.94,72.76,71.93,72.73,92081.0,71.94,72.76,71.93,72.73,92081.0
2024-01-19 14:00:00,72.72,72.99,72.55,72.64,61958.0,72.72,72.99,72.55,72.64,61958.0
2024-01-19 14:30:00,72.69,73.09,72.42,73.08,75442.0,72.69,73.09,72.42,73.08,75442.0
2024-01-19 15:00:00,73.12,73.25,72.56,72.82,96372.0,73.12,73.25,72.56,72.82,96372.0
2024-01-19 15:30:00,72.87,73.38,72.69,73.2,291337.0,72.87,73.38,72.69,73.2,291337.0
2024-01-22 09:30:00,74.63,76.38,74.02,74.27,227886.0,74.63,76.38,74.02,74.27,227886.0
2024-01-22 10:00:00,74.3,74.44,72.61,72.72,103021.0,74.3,74.44,72.61,72.72,103021.0
2024-01-22 10:30:00,72.72,73.02,72.0,72.44,149338.0,72.72,73.02,72.0,72.44,149338.0
2024-01-22 11:00:00,72.42,73.33,72.36,73.16,37872.0,72.42,73.33,72.36,73.16,37872.0
2024-01-22 11:30:00,73.19,73.89,73.09,73.89,39907.0,73.19,73.89,73.09,73.89,39907.0
2024-01-22 12:00:00,73.89,73.89,73.08,73.28,26905.0,73.89,73.89,73.08,73.28,26905.0
2024-01-22 12:30:00,73.32,73.46,72.95,73.31,26781.0,73.32,73.46,72.95,73.31,26781.0
2024-01-22 13:00:00,73.31,73.54,73.19,73.33,21624.0,73.31,73.54,73.19,73.33,21624.0
2024-01-22 13:30:00,73.31,73.83,73.31,73.56,17010.0,73.31,73.83,73.31,73.56,17010.0
2024-01-22 14:00:00,73.59,73.93,73.4,73.63,28284.0,73.59,73.93,73.4,73.63,28284.0
2024-01-22 14:30:00,73.69,73.95,73.57,73.9,12938.0,73.69,73.95,73.57,73.9,12938.0
2024-01-22 15:00:00,73.88,74.09,73.6,74.09,41808.0,73.88,74.09,73.6,74.09,41808.0
2024-01-22 15:30:00,74.1,74.17,73.85,73.99,169325.0,74.1,74.17,73.85,73.99,169325.0
2024-01-23 09:30:00,74.04,74.7,73.07,74.55,37690.0,74.04,74.7,73.07,74.55,37690.0
2024-01-23 10:00:00,74.67,75.0,74.14,74.4,29533.0,74.67,75.0,74.14,74.4,29533.0
2024-01-23 10:30:00,74.42,74.53,73.82,73.86,25428.0,74.42,74.53,73.82,73.86,25428.0
2024-01-23 11:00:00,73.84,74.19,73.73,73.84,34093.0,73.84,74.19,73.73,73.84,34093.0
2024-01-23 11:30:00,73.85,74.12,73.75,74.08,51434.0,73.85,74.12,73.75,74.08,51434.0
2024-01-23 12:00:00,74.08,74.08,73.73,73.92,22581.0,74.08,74.08,73.73,73.92,22581.0
2024-01-23 12:30:00,73.92,74.09,73.83,74.03,24790.0,73.92,74.09,73.83,74.03,24790.0
2024-01-23 13:00:00,74.04,74.05,73.79,73.86,27842.0,74.04,74.05,73.79,73.86,27842.0
2024-01-23 13:30:00,73.85,74.0,73.61,73.82,32065.0,73.85,74.0,73.61,73.82,32065.0
2024-01-23 14:00:00,73.91,73.94,73.62,73.67,23821.0,73.91,73.94,73.62,73.67,23821.0
2024-01-23 14:30:00,73.61,73.86,73.56,73.63,27600.0,73.61,73.86,73.56,73.63,27600.0
2024-01-23 15:00:00,73.63,74.0,73.57,73.97,41892.0,73.63,74.0,73.57,73.97,41892.0
2024-01-23 15:30:00,73.92,73.92,73.54,73.67,122858.0,73.92,73.92,73.54,73.67,122858.0
2024-01-24 09:30:00,74.96,75.64,73.87,74.72,78206.0,74.96,75.64,73.87,74.72,78206.0
2024-01-24 10:00:00,74.68,75.43,74.24,75.21,35593.0,74.68,75.43,74.24,75.21,35593.0
2024-01-24 10:30:00,75.26,75.82,75.13,75.58,48775.0,75.26,75.82,75.13,75.58,48775.0
2024-01-24 11:00:00,75.65,75.77,75.2,75.36,70166.0,75.65,75.77,75.2,75.36,70166.0
2024-01-24 11:30:00,75.33,75.99,75.24,75.85,44952.0,75.33,75.99,75.24,75.85,44952.0
2024-01-24 12:00:00,75.79,75.82,75.26,75.33,26710.0,75.79,75.82,75.26,75.33,26710.0
2024-01-24 12:30:00,75.38,75.67,75.24,75.53,28981.0,75.38,75.67,75.24,75.53,28981.0
2024-01-24 13:00:00,75.47,75.5,74.89,75.3,54486.0,75.47,75.5,74.89,75.3,54486.0
2024-01-24 13:30:00,75.31,75.37,74.73,74.73,21098.0,75.31,75.37,74.73,74.73,21098.0
2024-01-24 14:00:00,74.8,74.82,73.39,73.7,45521.0,74.8,74.82,73.39,73.7,45521.0
2024-01-24 14:30:00,73.67,74.05,73.47,73.75,40973.0,73.67,74.05,73.47,73.75,40973.0
2024-01-24 15:00:00,73.72,73.83,72.9,72.9,57961.0,73.72,73.83,72.9,72.9,57961.0
2024-01-24 15:30:00,72.88,73.65,72.81,73.35,129222.0,72.88,73.65,72.81,73.35,129222.0
2024-01-25 09:30:00,75.26,75.9,73.97,74.41,63542.0,75.26,75.9,73.97,74.41,63542.0
2024-01-25 10:00:00,74.48,74.93,74.02,74.77,41682.0,74.48,74.93,74.02,74.77,41682.0
2024-01-25 10:30:00,74.76,74.76,73.85,74.02,17728.0,74.76,74.76,73.85,74.02,17728.0
2024-01-25 11:00:00,73.92,74.47,73.85,74.47,16902.0,73.92,74.47,73.85,74.47,16902.0
2024-01-25 11:30:00,74.44,74.67,74.16,74.34,15229.0,74.44,74.67,74.16,74.34,15229.0
2024-01-25 12:00:00,74.42,74.46,73.86,74.33,25103.0,74.42,74.46,73.86,74.33,25103.0
2024-01-25 12:30:00,74.24,74.29,73.57,73.6,48442.0,74.24,74.29,73.57,73.6,48442.0
2024-01-25 13:00:00,73.59,74.03,73.05,73.55,67390.0,73.59,74.03,73.05,73.55,67390.0
2024-01-25 13:30:00,73.55,74.17,73.38,73.64,75309.0,73.55,74.17,73.38,73.64,75309.0
2024-01-25 14:00:00,73.62,73.65,73.24,73.59,40988.0,73.62,73.65,73.24,73.59,40988.0
2024-01-25 14:30:00,73.52,73.96,73.46,73.81,41266.0,73.52,73.96,73.46,73.81,41266.0
2024-01-25 15:00:00,73.74,73.91,73.4,73.48,29375.0,73.74,73.91,73.4,73.48,29375.0
2024-01-25 15:30:00,73.45,73.82,73.19,73.24,237606.0,73.45,73.82,73.19,73.24,237606.0
2024-01-26 09:30:00,72.25,73.19,71.26,72.2,158367.0,72.25,73.19,71.26,72.2,158367.0
2024-01-26 10:00:00,72.2,72.29,71.44,72.15,80952.0,72.2,72.29,71.44,72.15,80952.0
2024-01-26 10:30:00,72.2,72.75,72.07,72.62,47031.0,72.2,72.75,72.07,72.62,47031.0
2024-01-26 11:00:00,72.66,72.66,71.81,71.89,75026.0,72.66,72.66,71.81,71.89,75026.0
2024-01-26 11:30:00,71.9,71.96,70.45,71.09,102201.0,71.9,71.96,70.45,71.09,102201.0
2024-01-26 12:00:00,71.19,71.73,71.01,71.12,35479.0,71.19,71.73,71.01,71.12,35479.0
2024-01-26 12:30:00,71.06,71.19,70.58,70.79,41131.0,71.06,71.19,70.58,70.79,41131.0
2024-01-26 13:00:00,70.75,71.29,70.57,71.15,90203.0,70.75,71.29,70.57,71.15,90203.0
2024-01-26 13:30:00,71.23,71.44,70.8,70.89,30412.0,71.23,71.44,70.8,70.89,30412.0
2024-01-26 14:00:00,70.92,71.08,70.84,70.85,33265.0,70.92,71.08,70.84,70.85,33265.0
2024-01-26 14:30:00,70.87,71.6,70.77,71.55,30353.0,70.87,71.6,70.77,71.55,30353.0
2024-01-26 15:00:00,71.57,71.61,71.26,71.32,43866.0,71.57,71.61,71.26,71.32,43866.0
2024-01-26 15:30:00,71.34,71.4,71.06,71.34,144931.0,71.34,71.4,71.06,71.34,144931.0
2024-01-29 09:30:00,71.69,72.3,71.2,71.41,36706.0,71.69,72.3,71.2,71.41,36706.0
2024-01-29 10:00:00,71.36,71.7,70.78,71.48,53295.0,71.36,71.7,70.78,71.48,53295.0
2024-01-29 10:30:00,71.63,71.9,71.25,71.6,19771.0,71.63,71.9,71.25,71.6,19771.0
2024-01-29 11:00:00,71.62,71.88,71.51,71.74,19165.0,71.62,71.88,71.51,71.74,19165.0
2024-01-29 11:30:00,71.75,71.83,71.63,71.8,16381.0,71.75,71.83,71.63,71.8,16381.0
2024-01-29 12:00:00,71.86,72.14,71.82,72.01,15550.0,71.86,72.14,71.82,72.01,15550.0
2024-01-29 12:30:00,72.02,72.05,71.65,71.67,13133.0,72.02,72.05,71.65,71.67,13133.0
2024-01-29 13:00:00,71.67,71.76,71.6,71.65,11155.0,71.67,71.76,71.6,71.65,11155.0
2024-01-29 13:30:00,71.7,72.23,71.66,72.1,38559.0,71.7,72.23,71.66,72.1,38559.0
2024-01-29 14:00:00,72.05,72.23,71.99,72.06,18886.0,72.05,72.23,71.99,72.06,18886.0
2024-01-29 14:30:00,72.09,72.28,72.01,72.09,24148.0,72.09,72.28,72.01,72.09,24148.0
2024-01-29 15:00:00,72.1,72.95,72.1,72.93,45695.0,72.1,72.95,72.1,72.93,45695.0
2024-01-29 15:30:00,72.9,73.09,72.56,73.09,147307.0,72.9,73.09,72.56,73.09,147307.0
2024-01-30 09:30:00,73.01,73.62,72.29,72.55,46241.0,73.01,73.62,72.29,72.55,46241.0
2024-01-30 10:00:00,72.52,72.95,72.16,72.95,29396.0,72.52,72.95,72.16,72.95,29396.0
2024-01-30 10:30:00,72.92,73.15,72.28,72.79,17481.0,72.92,73.15,72.28,72.79,17481.0
2024-01-30 11:00:00,72.78,72.78,72.33,72.41,19931.0,72.78,72.78,72.33,72.41,19931.0
2024-01-30 11:30:00,72.45,72.54,71.92,72.18,9280.0,72.45,72.54,71.92,72.18,9280.0
2024-01-30 12:00:00,72.13,72.46,71.63,71.7,30052.0,72.13,72.46,71.63,71.7,30052.0
2024-01-30 12:30:00,71.69,71.8,71.18,71.29,13095.0,71.69,71.8,71.18,71.29,13095.0
2024-01-30 13:00:00,71.26,71.49,70.97,71.44,22042.0,71.26,71.49,70.97,71.44,22042.0
2024-01-30 13:30:00,71.46,71.57,70.93,70.98,14668.0,71.46,71.57,70.93,70.98,14668.0
2024-01-30 14:00:00,71.03,71.12,70.86,71.09,12264.0,71.03,71.12,70.86,71.09,12264.0
2024-01-30 14:30:00,71.11,71.38,71.11,71.22,12790.0,71.11,71.38,71.11,71.22,12790.0
2024-01-30 15:00:00,71.24,71.61,71.16,71.55,26252.0,71.24,71.61,71.16,71.55,26252.0
2024-01-30 15:30:00,71.58,71.58,71.31,71.43,63969.0,71.58,71.58,71.31,71.43,63969.0
2024-01-31 09:30:00,70.13,70.18,69.0,69.61,61384.0,70.13,70.18,69.0,69.61,61384.0
2024-01-31 10:00:00,69.79,70.01,69.22,69.3,57385.0,69.79,70.01,69.22,69.3,57385.0
2024-01-31 10:30:00,69.42,69.45,68.53,69.08,55354.0,69.42,69.45,68.53,69.08,55354.0
2024-01-31 11:00:00,69.1,69.33,68.94,69.18,24899.0,69.1,69.33,68.94,69.18,24899.0
2024-01-31 11:30:00,69.12,69.26,68.85,69.14,39138.0,69.12,69.26,68.85,69.14,39138.0
2024-01-31 12:00:00,69.14,69.5,69.12,69.47,12951.0,69.14,69.5,69.12,69.47,12951.0
2024-01-31 12:30:00,69.48,69.62,69.14,69.52,15367.0,69.48,69.62,69.14,69.52,15367.0
2024-01-31 13:00:00,69.55,69.93,69.47,69.61,19550.0,69.55,69.93,69.47,69.61,19550.0
2024-01-31 13:30:00,69.6,69.65,69.31,69.4,21428.0,69.6,69.65,69.31,69.4,21428.0
2024-01-31 14:00:00,69.47,69.54,68.8,69.15,34741.0,69.47,69.54,68.8,69.15,34741.0
2024-01-31 14:30:00,69.2,70.87,69.01,69.93,39688.0,69.2,70.87,69.01,69.93,39688.0
2024-01-31 15:00:00,69.68,69.82,68.3,68.73,66699.0,69.68,69.82,68.3,68.73,66699.0
2024-01-31 15:30:00,68.73,68.8,68.24,68.57,176593.0,68.73,68.8,68.24,68.57,176593.0
2024-02-01 09:30:00,68.87,69.3,68.48,68.64,45444.0,68.87,69.3,68.48,68.64,45444.0
2024-02-01 10:00:00,68.47,69.08,68.29,69.07,20096.0,68.47,69.08,68.29,69.07,20096.0
2024-02-01 10:30:00,69.06,69.07,67.71,67.92,44302.0,69.06,69.07,67.71,67.92,44302.0
2024-02-01 11:00:00,67.87,68.13,67.66,67.73,36895.0,67.87,68.13,67.66,67.73,36895.0
2024-02-01 11:30:00,67.79,68.47,67.79,68.47,26327.0,67.79,68.47,67.79,68.47,26327.0
2024-02-01 12:00:00,68.45,68.77,68.33,68.34,32531.0,68.45,68.77,68.33,68.34,32531.0
2024-02-01 12:30:00,68.36,68.64,68.23,68.34,32414.0,68.36,68.64,68.23,68.34,32414.0
2024-02-01 13:00:00,68.34,68.55,67.92,68.53,30533.0,68.34,68.55,67.92,68.53,30533.0
2024-02-01 13:30:00,68.58,68.9,68.39,68.75,26963.0,68.58,68.9,68.39,68.75,26963.0
2024-02-01 14:00:00,68.79,68.93,68.65,68.85,14129.0,68.79,68.93,68.65,68.85,14129.0
2024-02-01 14:30:00,68.82,69.11,68.67,69.04,16557.0,68.82,69.11,68.67,69.04,16557.0
2024-02-01 15:00:00,69.05,69.22,68.51,68.6,53590.0,69.05,69.22,68.51,68.6,53590.0
2024-02-01 15:30:00,68.61,68.7,68.05,68.13,173155.0,68.61,68.7,68.05,68.13,173155.0
2024-02-02 09:30:00,67.8,68.95,67.8,68.41,78633.0,67.8,68.95,67.8,68.41,78633.0
2024-02-02 10:00:00,68.48,68.56,67.89,68.09,62847.0,68.48,68.56,67.89,68.09,62847.0
2024-02-02 10:30:00,68.09,68.38,67.53,67.92,37705.0,68.09,68.38,67.53,67.92,37705.0
2024-02-02 11:00:00,67.98,67.98,67.33,67.79,41064.0,67.98,67.98,67.33,67.79,41064.0
2024-02-02 11:30:00,67.89,68.14,67.68,67.97,25713.0,67.89,68.14,67.68,67.97,25713.0
2024-02-02 12:00:00,68.01,68.54,67.89,68.54,28745.0,68.01,68.54,67.89,68.54,28745.0
2024-02-02 12:30:00,68.57,68.69,67.92,68.31,33686.0,68.57,68.69,67.92,68.31,33686.0
2024-02-02 13:00:00,68.39,68.64,68.0,68.09,22393.0,68.39,68.64,68.0,68.09,22393.0
2024-02-02 13:30:00,68.09,68.34,67.9,68.26,26110.0,68.09,68.34,67.9,68.26,26110.0
2024-02-02 14:00:00,68.39,68.82,68.38,68.59,32670.0,68.39,68.82,68.38,68.59,32670.0
2024-02-02 14:30:00,68.58,68.91,68.51,68.74,27349.0,68.58,68.91,68.51,68.74,27349.0
2024-02-02 15:00:00,68.66,68.9,68.59,68.8,30466.0,68.66,68.9,68.59,68.8,30466.0
2024-02-02 15:30:00,68.8,69.07,68.47,68.83,134311.0,68.8,69.07,68.47,68.83,134311.0
2024-02-05 09:30:00,69.3,69.89,68.5,69.13,180919.0,69.3,69.89,68.5,69.13,180919.0
2024-02-05 10:00:00,69.12,69.12,68.23,68.82,108280.0,69.12,69.12,68.23,68.82,108280.0
2024-02-05 10:30:00,68.76,68.81,67.97,68.34,44743.0,68.76,68.81,67.97,68.34,44743.0
2024-02-05 11:00:00,68.4,68.69,68.38,68.59,41833.0,68.4,68.69,68.38,68.59,41833.0
2024-02-05 11:30:00,68.59,68.78,68.34,68.51,57146.0,68.59,68.78,68.34,68.51,57146.0
2024-02-05 12:00:00,68.49,68.76,68.37,68.59,64093.0,68.49,68.76,68.37,68.59,64093.0
2024-02-05 12:30:00,68.59,69.0,68.54,68.91,144119.0,68.59,69.0,68.54,68.91,144119.0
2024-02-05 13:00:00,68.88,69.19,68.63,68.83,60344.0,68.88,69.19,68.63,68.83,60344.0
2024-02-05 13:30:00,68.81,69.15,68.81,69.02,28412.0,68.81,69.15,68.81,69.02,28412.0
2024-02-05 14:00:00,69.08,69.21,68.78,69.16,65142.0,69.08,69.21,68.78,69.16,65142.0
2024-02-05 14:30:00,69.14,69.57,69.11,69.23,124165.0,69.14,69.57,69.11,69.23,124165.0
2024-02-05 15:00:00,69.26,69.27,68.36,68.65,162798.0,69.26,69.27,68.36,68.65,162798.0
2024-02-05 15:30:00,68.65,68.7,68.19,68.36,412487.0,68.65,68.7,68.19,68.36,412487.0
2024-02-06 09:30:00,62.55,62.55,55.75,58.62,1322159.0,62.55,62.55,55.75,58.62,1322159.0
2024-02-06 10:00:00,58.7,59.91,57.64,59.91,399818.0,58.7,59.91,57.64,59.91,399818.0
2024-02-06 10:30:00,59.96,60.7,58.81,59.1,581539.0,59.96,60.7,58.81,59.1,581539.0
2024-02-06 11:00:00,59.17,59.19,57.12,57.37,348121.0,59.17,59.19,57.12,57.37,348121.0
2024-02-06 11:30:00,57.38,57.5,55.53,56.11,373698.0,57.38,57.5,55.53,56.11,373698.0
2024-02-06 12:00:00,56.02,56.17,55.19,55.72,296484.0,56.02,56.17,55.19,55.72,296484.0
2024-02-06 12:30:00,55.72,56.17,55.61,55.85,210000.0,55.72,56.17,55.61,55.85,210000.0
2024-02-06 13:00:00,55.84,56.02,55.21,55.61,214640.0,55.84,56.02,55.21,55.61,214640.0
2024-02-06 13:30:00,55.63,55.64,55.01,55.41,192708.0,55.63,55.64,55.01,55.41,192708.0
2024-02-06 14:00:00,55.44,55.64,54.95,55.16,311864.0,55.44,55.64,54.95,55.16,311864.0
2024-02-06 14:30:00,55.18,55.87,54.82,55.79,230181.0,55.18,55.87,54.82,55.79,230181.0
2024-02-06 15:00:00,55.8,55.82,55.41,55.56,218774.0,55.8,55.82,55.41,55.56,218774.0
2024-02-06 15:30:00,55.55,55.69,55.03,55.34,863653.0,55.55,55.69,55.03,55.34,863653.0
2024-02-07 09:30:00,55.6,56.21,54.68,55.6,299333.0,55.6,56.21,54.68,55.6,299333.0
2024-02-07 10:00:00,55.69,56.19,55.57,56.14,201789.0,55.69,56.19,55.57,56.14,201789.0
2024-02-07 10:30:00,56.14,56.14,55.47,55.61,147787.0,56.14,56.14,55.47,55.61,147787.0
2024-02-07 11:00:00,55.61,55.63,55.03,55.18,151651.0,55.61,55.63,55.03,55.18,151651.0
2024-02-07 11:30:00,55.18,55.18,54.61,54.99,100318.0,55.18,55.18,54.61,54.99,100318.0
2024-02-07 12:00:00,55.01,55.1,54.56,54.6,102922.0,55.01,55.1,54.56,54.6,102922.0
2024-02-07 12:30:00,54.56,54.99,54.41,54.81,76620.0,54.56,54.99,54.41,54.81,76620.0
2024-02-07 13:00:00,54.83,54.95,54.37,54.44,92769.0,54.83,54.95,54.37,54.44,92769.0
2024-02-07 13:30:00,54.44,54.69,54.16,54.63,128399.0,54.44,54.69,54.16,54.63,128399.0
2024-02-07 14:00:00,54.65,54.65,54.15,54.17,139691.0,54.65,54.65,54.15,54.17,139691.0
2024-02-07 14:30:00,54.18,54.38,54.05,54.12,159661.0,54.18,54.38,54.05,54.12,159661.0
2024-02-07 15:00:00,54.11,54.45,54.11,54.16,134310.0,54.11,54.45,54.11,54.16,134310.0
2024-02-07 15:30:00,54.17,54.22,53.11,53.61,894468.0,54.17,54.22,53.11,53.61,894468.0
2024-02-08 09:30:00,53.81,56.48,53.81,56.44,234411.0,53.81,56.48,53.81,56.44,234411.0
2024-02-08 10:00:00,56.45,56.75,56.15,56.42,156723.0,56.45,56.75,56.15,56.42,156723.0
2024-02-08 10:30:00,56.43,56.77,56.4,56.61,170041.0,56.43,56.77,56.4,56.61,170041.0
2024-02-08 11:00:00,56.62,57.36,56.55,56.72,126107.0,56.62,57.36,56.55,56.72,126107.0
2024-02-08 11:30:00,56.69,56.86,56.42,56.72,83397.0,56.69,56.86,56.42,56.72,83397.0
2024-02-08 12:00:00,56.71,56.75,56.15,56.18,78734.0,56.71,56.75,56.15,56.18,78734.0
2024-02-08 12:30:00,56.17,56.27,55.46,55.57,115017.0,56.17,56.27,55.46,55.57,115017.0
2024-02-08 13:00:00,55.59,56.43,55.59,56.38,132008.0,55.59,56.43,55.59,56.38,132008.0
2024-02-08 13:30:00,56.35,56.59,56.24,56.29,65604.0,56.35,56.59,56.24,56.29,65604.0
2024-02-08 14:00:00,56.3,56.38,55.98,56.21,54366.0,56.3,56.38,55.98,56.21,54366.0
2024-02-08 14:30:00,56.18,56.24,55.81,55.98,61796.0,56.18,56.24,55.81,55.98,61796.0
2024-02-08 15:00:00,55.97,56.28,55.83,56.09,85332.0,55.97,56.28,55.83,56.09,85332.0
2024-02-08 15:30:00,56.14,56.4,56.09,56.24,210369.0,56.14,56.4,56.09,56.24,210369.0
2024-02-09 09:30:00,56.89,58.17,56.79,58.17,203451.0,56.89,58.17,56.79,58.17,203451.0
2024-02-09 10:00:00,58.16,58.6,58.0,58.31,213875.0,58.16,58.6,58.0,58.31,213875.0
2024-02-09 10:30:00,58.36,58.98,58.25,58.79,156871.0,58.36,58.98,58.25,58.79,156871.0
2024-02-09 11:00:00,58.84,59.15,58.19,58.31,163144.0,58.84,59.15,58.19,58.31,163144.0
2024-02-09 11:30:00,58.35,58.5,58.09,58.27,63628.0,58.35,58.5,58.09,58.27,63628.0
2024-02-09 12:00:00,58.28,58.41,58.08,58.4,48196.0,58.28,58.41,58.08,58.4,48196.0
2024-02-09 12:30:00,58.39,58.96,58.16,58.78,63606.0,58.39,58.96,58.16,58.78,63606.0
2024-02-09 13:00:00,58.82,58.99,58.66,58.97,42092.0,58.82,58.99,58.66,58.97,42092.0
2024-02-09 13:30:00,58.98,58.99,58.37,58.45,40201.0,58.98,58.99,58.37,58.45,40201.0
2024-02-09 14:00:00,58.45,58.81,58.33,58.61,61586.0,58.45,58.81,58.33,58.61,61586.0
2024-02-09 14:30:00,58.67,58.7,58.43,58.5,36793.0,58.67,58.7,58.43,58.5,36793.0
2024-02-09 15:00:00,58.5,58.6,58.07,58.49,115957.0,58.5,58.6,58.07,58.49,115957.0
2024-02-09 15:30:00,58.49,58.91,58.33,58.75,316960.0,58.49,58.91,58.33,58.75,316960.0
2024-02-12 09:30:00,58.8,59.05,58.04,58.8,124498.0,58.8,59.05,58.04,58.8,124498.0
2024-02-12 10:00:00,58.8,58.91,58.06,58.66,66999.0,58.8,58.91,58.06,58.66,66999.0
2024-02-12 10:30:00,58.65,59.3,58.65,59.27,47477.0,58.65,59.3,58.65,59.27,47477.0
2024-02-12 11:00:00,59.29,59.48,58.97,59.43,46553.0,59.29,59.48,58.97,59.43,46553.0
2024-02-12 11:30:00,59.45,59.74,59.39,59.57,109365.0,59.45,59.74,59.39,59.57,109365.0
2024-02-12 12:00:00,59.57,59.62,59.35,59.46,45002.0,59.57,59.62,59.35,59.46,45002.0
2024-02-12 12:30:00,59.49,59.59,58.77,59.18,23000.0,59.49,59.59,58.77,59.18,23000.0
2024-02-12 13:00:00,59.22,59.31,58.67,58.68,21304.0,59.22,59.31,58.67,58.68,21304.0
2024-02-12 13:30:00,58.62,58.7,58.21,58.54,22506.0,58.62,58.7,58.21,58.54,22506.0
2024-02-12 14:00:00,58.51,58.53,57.66,58.11,42709.0,58.51,58.53,57.66,58.11,42709.0
2024-02-12 14:30:00,58.09,58.31,57.87,58.06,50560.0,58.09,58.31,57.87,58.06,50560.0
2024-02-12 15:00:00,58.13,58.25,57.94,58.07,34103.0,58.13,58.25,57.94,58.07,34103.0
2024-02-12 15:30:00,58.1,58.16,57.88,58.0,134626.0,58.1,58.16,57.88,58.0,134626.0
2024-02-13 09:30:00,55.03,56.56,54.29,55.2,182536.0,55.03,56.56,54.29,55.2,182536.0
2024-02-13 10:00:00,55.21,55.21,54.17,54.91,117075.0,55.21,55.21,54.17,54.91,117075.0
2024-02-13 10:30:00,54.96,55.7,54.79,55.58,67416.0,54.96,55.7,54.79,55.58,67416.0
2024-02-13 11:00:00,55.54,56.35,55.54,56.0,81633.0,55.54,56.35,55.54,56.0,81633.0
2024-02-13 11:30:00,56.02,56.37,55.89,55.98,41570.0,56.02,56.37,55.89,55.98,41570.0
2024-02-13 12:00:00,55.99,56.03,55.35,55.35,24344.0,55.99,56.03,55.35,55.35,24344.0
2024-02-13 12:30:00,55.31,55.71,55.26,55.39,20464.0,55.31,55.71,55.26,55.39,20464.0
2024-02-13 13:00:00,55.4,55.84,55.26,55.74,26345.0,55.4,55.84,55.26,55.74,26345.0
2024-02-13 13:30:00,55.73,55.75,55.27,55.42,24532.0,55.73,55.75,55.27,55.42,24532.0
2024-02-13 14:00:00,55.45,55.69,55.25,55.54,49938.0,55.45,55.69,55.25,55.54,49938.0
2024-02-13 14:30:00,55.5,55.78,55.44,55.54,67110.0,55.5,55.78,55.44,55.54,67110.0
2024-02-13 15:00:00,55.5,55.65,54.53,54.82,68803.0,55.5,55.65,54.53,54.82,68803.0
2024-02-13 15:30:00,54.82,55.3,54.68,55.27,162324.0,54.82,55.3,54.68,55.27,162324.0
2024-02-14 09:30:00,56.3,56.77,55.72,55.95,68868.0,56.3,56.77,55.72,55.95,68868.0
2024-02-14 10:00:00,56.02,56.37,55.86,56.12,46692.0,56.02,56.37,55.86,56.12,46692.0
2024-02-14 10:30:00,56.15,56.21,55.57,55.85,24573.0,56.15,56.21,55.57,55.85,24573.0
2024-02-14 11:00:00,55.85,56.19,55.62,56.12,29714.0,55.85,56.19,55.62,56.12,29714.0
2024-02-14 11:30:00,56.19,56.67,56.17,56.48,49177.0,56.19,56.67,56.17,56.48,49177.0
2024-02-14 12:00:00,56.44,56.79,56.07,56.79,22998.0,56.44,56.79,56.07,56.79,22998.0
2024-02-14 12:30:00,56.82,56.91,56.59,56.72,30389.0,56.82,56.91,56.59,56.72,30389.0
2024-02-14 13:00:00,56.73,56.79,56.41,56.48,23804.0,56.73,56.79,56.41,56.48,23804.0
2024-02-14 13:30:00,56.48,56.9,56.45,56.62,23082.0,56.48,56.9,56.45,56.62,23082.0
2024-02-14 14:00:00,56.65,56.65,56.26,56.53,16544.0,56.65,56.65,56.26,56.53,16544.0
2024-02-14 14:30:00,56.57,56.79,56.45,56.73,32783.0,56.57,56.79,56.45,56.73,32783.0
2024-02-14 15:00:00,56.77,57.18,56.7,57.08,70789.0,56.77,57.18,56.7,57.08,70789.0
2024-02-14 15:30:00,57.11,57.16,56.93,57.02,242866.0,57.11,57.16,56.93,57.02,242866.0
2024-02-15 09:30:00,57.38,57.58,56.21,56.36,51190.0,57.38,57.58,56.21,56.36,51190.0
2024-02-15 10:00:00,56.33,56.82,56.3,56.64,34469.0,56.33,56.82,56.3,56.64,34469.0
2024-02-15 10:30:00,56.59,56.95,56.21,56.22,39801.0,56.59,56.95,56.21,56.22,39801.0
2024-02-15 11:00:00,56.14,56.33,55.59,56.29,30723.0,56.14,56.33,55.59,56.29,30723.0
2024-02-15 11:30:00,56.3,56.44,56.19,56.43,35423.0,56.3,56.44,56.19,56.43,35423.0
2024-02-15 12:00:00,56.44,56.54,56.11,56.49,19726.0,56.44,56.54,56.11,56.49,19726.0
2024-02-15 12:30:00,56.49,56.52,56.21,56.29,15568.0,56.49,56.52,56.21,56.29,15568.0
2024-02-15 13:00:00,56.32,56.91,56.32,56.87,25467.0,56.32,56.91,56.32,56.87,25467.0
2024-02-15 13:30:00,56.87,57.16,56.86,57.09,32424.0,56.87,57.16,56.86,57.09,32424.0
2024-02-15 14:00:00,57.1,57.53,57.03,57.44,57929.0,57.1,57.53,57.03,57.44,57929.0
2024-02-15 14:30:00,57.46,57.5,56.81,56.81,23974.0,57.46,57.5,56.81,56.81,23974.0
2024-02-15 15:00:00,56.8,56.81,56.13,56.34,41859.0,56.8,56.81,56.13,56.34,41859.0
2024-02-15 15:30:00,56.33,56.46,56.09,56.34,137859.0,56.33,56.46,56.09,56.34,137859.0
2024-02-16 09:30:00,56.29,56.69,55.09,55.48,88781.0,56.29,56.69,55.09,55.48,88781.0
2024-02-16 10:00:00,55.41,55.95,55.13,55.6,41194.0,55.41,55.95,55.13,55.6,41194.0
2024-02-16 10:30:00,55.58,56.39,55.51,56.16,49830.0,55.58,56.39,55.51,56.16,49830.0
2024-02-16 11:00:00,56.19,56.89,56.09,56.81,34754.0,56.19,56.89,56.09,56.81,34754.0
2024-02-16 11:30:00,56.82,56.93,56.37,56.81,27906.0,56.82,56.93,56.37,56.81,27906.0
2024-02-16 12:00:00,56.7,57.0,56.58,57.0,37402.0,56.7,57.0,56.58,57.0,37402.0
2024-02-16 12:30:00,56.99,57.12,56.83,57.0,39026.0,56.99,57.12,56.83,57.0,39026.0
2024-02-16 13:00:00,56.96,56.97,56.41,56.67,26691.0,56.96,56.97,56.41,56.67,26691.0
2024-02-16 13:30:00,56.67,56.79,56.52,56.72,19530.0,56.67,56.79,56.52,56.72,19530.0
2024-02-16 14:00:00,56.71,56.99,56.67,56.74,23761.0,56.71,56.99,56.67,56.74,23761.0
2024-02-16 14:30:00,56.77,56.8,56.19,56.28,28826.0,56.77,56.8,56.19,56.28,28826.0
2024-02-16 15:00:00,56.33,56.33,56.02,56.2,28214.0,56.33,56.33,56.02,56.2,28214.0
2024-02-16 15:30:00,56.19,56.24,55.94,56.12,141073.0,56.19,56.24,55.94,56.12,141073.0
2024-02-20 09:30:00,55.1,55.81,54.49,55.21,108120.0,55.1,55.81,54.49,55.21,108120.0
2024-02-20 10:00:00,55.15,55.36,54.78,54.97,53154.0,55.15,55.36,54.78,54.97,53154.0
2024-02-20 10:30:00,54.92,55.38,54.76,55.38,54002.0,54.92,55.38,54.76,55.38,54002.0
2024-02-20 11:00:00,55.37,55.72,55.36,55.64,40129.0,55.37,55.72,55.36,55.64,40129.0
2024-02-20 11:30:00,55.66,55.67,54.86,54.98,31231.0,55.66,55.67,54.86,54.98,31231.0
2024-02-20 12:00:00,54.84,54.93,54.71,54.89,16262.0,54.84,54.93,54.71,54.89,16262.0
2024-02-20 12:30:00,54.92,54.96,54.5,54.9,41436.0,54.92,54.96,54.5,54.9,41436.0
2024-02-20 13:00:00,54.89,54.97,54.72,54.74,13437.0,54.89,54.97,54.72,54.74,13437.0
2024-02-20 13:30:00,54.75,54.87,54.6,54.8,13607.0,54.75,54.87,54.6,54.8,13607.0
2024-02-20 14:00:00,54.86,54.86,54.56,54.74,16838.0,54.86,54.86,54.56,54.74,16838.0
2024-02-20 14:30:00,54.77,55.08,54.67,54.91,24590.0,54.77,55.08,54.67,54.91,24590.0
2024-02-20 15:00:00,54.95,55.06,54.69,55.0,54747.0,54.95,55.06,54.69,55.0,54747.0
2024-02-20 15:30:00,55.02,55.17,54.71,55.07,119326.0,55.02,55.17,54.71,55.07,119326.0
2024-02-21 09:30:00,54.34,55.22,54.1,55.08,60926.0,54.34,55.22,54.1,55.08,60926.0
2024-02-21 10:00:00,55.05,55.35,54.87,55.09,40266.0,55.05,55.35,54.87,55.09,40266.0
2024-02-21 10:30:00,55.13,55.74,55.0,55.52,109557.0,55.13,55.74,55.0,55.52,109557.0
2024-02-21 11:00:00,55.5,55.66,55.18,55.18,19118.0,55.5,55.66,55.18,55.18,19118.0
2024-02-21 11:30:00,55.25,55.74,54.98,55.64,102053.0,55.25,55.74,54.98,55.64,102053.0
2024-02-21 12:00:00,55.73,55.85,55.49,55.68,26288.0,55.73,55.85,55.49,55.68,26288.0
2024-02-21 12:30:00,55.69,55.98,55.5,55.97,40094.0,55.69,55.98,55.5,55.97,40094.0
2024-02-21 13:00:00,55.94,56.01,55.59,55.62,27884.0,55.94,56.01,55.59,55.62,27884.0
2024-02-21 13:30:00,55.64,55.75,55.57,55.69,14162.0,55.64,55.75,55.57,55.69,14162.0
2024-02-21 14:00:00,55.67,55.84,55.32,55.48,44719.0,55.67,55.84,55.32,55.48,44719.0
2024-02-21 14:30:00,55.52,55.6,55.21,55.5,27915.0,55.52,55.6,55.21,55.5,27915.0
2024-02-21 15:00:00,55.5,55.87,55.39,55.87,25152.0,55.5,55.87,55.39,55.87,25152.0
2024-02-21 15:30:00,55.85,56.31,55.85,56.3,110923.0,55.85,56.31,55.85,56.3,110923.0
2024-02-22 09:30:00,58.09,58.95,57.75,58.36,161111.0,58.09,58.95,57.75,58.36,161111.0
2024-02-22 10:00:00,58.36,58.87,58.19,58.85,80527.0,58.36,58.87,58.19,58.85,80527.0
2024-02-22 10:30:00,58.84,58.92,57.74,57.81,65334.0,58.84,58.92,57.74,57.81,65334.0
2024-02-22 11:00:00,57.81,58.73,57.81,58.23,39974.0,57.81,58.73,57.81,58.23,39974.0
2024-02-22 11:30:00,58.27,58.56,58.17,58.45,30732.0,58.27,58.56,58.17,58.45,30732.0
2024-02-22 12:00:00,58.4,58.73,58.36,58.71,28367.0,58.4,58.73,58.36,58.71,28367.0
2024-02-22 12:30:00,58.71,58.82,58.41,58.82,21315.0,58.71,58.82,58.41,58.82,21315.0
2024-02-22 13:00:00,58.85,58.94,58.19,58.3,24890.0,58.85,58.94,58.19,58.3,24890.0
2024-02-22 13:30:00,58.35,58.45,58.21,58.41,40014.0,58.35,58.45,58.21,58.41,40014.0
2024-02-22 14:00:00,58.38,58.47,58.16,58.29,67718.0,58.38,58.47,58.16,58.29,67718.0
2024-02-22 14:30:00,58.28,58.52,58.17,58.35,54840.0,58.28,58.52,58.17,58.35,54840.0
2024-02-22 15:00:00,58.34,58.73,58.31,58.36,94083.0,58.34,58.73,58.31,58.36,94083.0
2024-02-22 15:30:00,58.39,58.4,57.9,57.9,218596.0,58.39,58.4,57.9,57.9,218596.0
2024-02-23 09:30:00,58.05,58.05,56.5,56.55,59742.0,58.05,58.05,56.5,56.55,59742.0
2024-02-23 10:00:00,56.64,56.8,55.97,56.14,71242.0,56.64,56.8,55.97,56.14,71242.0
2024-02-23 10:30:00,56.17,56.53,55.74,55.75,47911.0,56.17,56.53,55.74,55.75,47911.0
2024-02-23 11:00:00,55.85,56.06,55.36,55.97,44219.0,55.85,56.06,55.36,55.97,44219.0
2024-02-23 11:30:00,55.97,56.24,55.86,56.09,30095.0,55.97,56.24,55.86,56.09,30095.0
2024-02-23 12:00:00,56.08,56.4,55.98,56.01,67940.0,56.08,56.4,55.98,56.01,67940.0
2024-02-23 12:30:00,55.98,56.33,55.85,56.33,29959.0,55.98,56.33,55.85,56.33,29959.0
2024-02-23 13:00:00,56.35,56.43,56.28,56.32,45818.0,56.35,56.43,56.28,56.32,45818.0
2024-02-23 13:30:00,56.31,56.48,56.24,56.36,31796.0,56.31,56.48,56.24,56.36,31796.0
2024-02-23 14:00:00,56.36,56.36,55.93,56.0,30589.0,56.36,56.36,55.93,56.0,30589.0
2024-02-23 14:30:00,55.98,56.15,55.9,56.06,38327.0,55.98,56.15,55.9,56.06,38327.0
2024-02-23 15:00:00,56.08,56.16,55.77,55.78,39118.0,56.08,56.16,55.77,55.78,39118.0
2024-02-23 15:30:00,55.8,56.19,55.68,56.04,171713.0,55.8,56.19,55.68,56.04,171713.0
2024-02-26 09:30:00,56.82,57.11,56.63,56.84,57126.0,56.82,57.11,56.63,56.84,57126.0
2024-02-26 10:00:00,56.84,57.36,56.82,57.04,36839.0,56.84,57.36,56.82,57.04,36839.0
2024-02-26 10:30:00,57.04,57.6,57.04,57.54,47363.0,57.04,57.6,57.04,57.54,47363.0
2024-02-26 11:00:00,57.58,57.98,57.43,57.98,43594.0,57.58,57.98,57.43,57.98,43594.0
2024-02-26 11:30:00,57.98,58.38,57.93,57.97,49380.0,57.98,58.38,57.93,57.97,49380.0
2024-02-26 12:00:00,57.97,58.21,57.7,57.99,31017.0,57.97,58.21,57.7,57.99,31017.0
2024-02-26 12:30:00,58.03,58.36,57.9,58.35,32390.0,58.03,58.36,57.9,58.35,32390.0
2024-02-26 13:00:00,58.38,58.38,57.98,58.09,45147.0,58.38,58.38,57.98,58.09,45147.0
2024-02-26 13:30:00,58.09,58.38,58.0,58.34,28962.0,58.09,58.38,58.0,58.34,28962.0
2024-02-26 14:00:00,58.35,58.72,58.35,58.55,47350.0,58.35,58.72,58.35,58.55,47350.0
2024-02-26 14:30:00,58.55,58.72,58.41,58.68,50846.0,58.55,58.72,58.41,58.68,50846.0
2024-02-26 15:00:00,58.68,59.23,58.67,59.02,108109.0,58.68,59.23,58.67,59.02,108109.0
2024-02-26 15:30:00,59.03,59.07,58.59,58.6,202600.0,59.03,59.07,58.59,58.6,202600.0
2024-02-27 09:30:00,58.91,59.48,58.53,59.14,59046.0,58.91,59.48,58.53,59.14,59046.0
2024-02-27 10:00:00,59.21,59.25,58.45,58.6,28331.0,59.21,59.25,58.45,58.6,28331.0
2024-02-27 10:30:00,58.56,58.84,58.4,58.82,41735.0,58.56,58.84,58.4,58.82,41735.0
2024-02-27 11:00:00,58.79,59.1,58.74,58.8,35943.0,58.79,59.1,58.74,58.8,35943.0
2024-02-27 11:30:00,58.82,58.95,58.61,58.65,23515.0,58.82,58.95,58.61,58.65,23515.0
2024-02-27 12:00:00,58.65,58.7,58.2,58.39,9830.0,58.65,58.7,58.2,58.39,9830.0
2024-02-27 12:30:00,58.38,58.39,58.05,58.05,23223.0,58.38,58.39,58.05,58.05,23223.0
2024-02-27 13:00:00,58.04,58.6,57.97,58.5,44571.0,58.04,58.6,57.97,58.5,44571.0
2024-02-27 13:30:00,58.48,58.8,58.48,58.72,37117.0,58.48,58.8,58.48,58.72,37117.0
2024-02-27 14:00:00,58.69,58.89,58.59,58.84,39793.0,58.69,58.89,58.59,58.84,39793.0
2024-02-27 14:30:00,58.86,58.89,58.35,58.5,45077.0,58.86,58.89,58.35,58.5,45077.0
2024-02-27 15:00:00,58.54,58.54,58.17,58.22,22097.0,58.54,58.54,58.17,58.22,22097.0
2024-02-27 15:30:00,58.21,58.21,57.61,57.61,150530.0,58.21,58.21,57.61,57.61,150530.0
2024-02-28 09:30:00,56.85,57.16,56.34,56.68,32021.0,56.85,57.16,56.34,56.68,32021.0
2024-02-28 10:00:00,56.69,57.24,56.57,57.05,27186.0,56.69,57.24,56.57,57.05,27186.0
2024-02-28 10:30:00,57.02,57.13,56.73,56.89,38904.0,57.02,57.13,56.73,56.89,38904.0
2024-02-28 11:00:00,56.95,57.13,56.9,57.05,33044.0,56.95,57.13,56.9,57.05,33044.0
2024-02-28 11:30:00,57.05,57.32,57.05,57.23,27098.0,57.05,57.32,57.05,57.23,27098.0
2024-02-28 12:00:00,57.25,57.25,56.82,56.84,34586.0,57.25,57.25,56.82,56.84,34586.0
2024-02-28 12:30:00,56.81,57.01,56.65,56.97,48922.0,56.81,57.01,56.65,56.97,48922.0
2024-02-28 13:00:00,56.96,57.07,56.75,56.98,64391.0,56.96,57.07,56.75,56.98,64391.0
2024-02-28 13:30:00,56.98,57.03,56.79,56.85,87230.0,56.98,57.03,56.79,56.85,87230.0
2024-02-28 14:00:00,56.85,56.88,56.67,56.68,55067.0,56.85,56.88,56.67,56.68,55067.0
2024-02-28 14:30:00,56.67,56.81,56.57,56.75,78944.0,56.67,56.81,56.57,56.75,78944.0
2024-02-28 15:00:00,56.76,57.14,56.6,57.12,37626.0,56.76,57.14,56.6,57.12,37626.0
2024-02-28 15:30:00,57.12,57.12,56.69,56.89,100102.0,57.12,57.12,56.69,56.89,100102.0
2024-02-29 09:30:00,58.03,58.56,57.7,58.0,50498.0,58.03,58.56,57.7,58.0,50498.0
2024-02-29 10:00:00,58.01,58.56,57.88,58.28,45105.0,58.01,58.56,57.88,58.28,45105.0
2024-02-29 10:30:00,58.38,58.77,58.38,58.42,47999.0,58.38,58.77,58.38,58.42,47999.0
2024-02-29 11:00:00,58.47,58.95,58.42,58.72,28663.0,58.47,58.95,58.42,58.72,28663.0
2024-02-29 11:30:00,58.6,59.41,58.31,59.41,34980.0,58.6,59.41,58.31,59.41,34980.0
2024-02-29 12:00:00,59.36,59.5,58.87,58.89,38875.0,59.36,59.5,58.87,58.89,38875.0
2024-02-29 12:30:00,58.95,59.2,58.8,59.05,35050.0,58.95,59.2,58.8,59.05,35050.0
2024-02-29 13:00:00,59.14,59.59,59.1,59.44,27418.0,59.14,59.59,59.1,59.44,27418.0
2024-02-29 13:30:00,59.5,59.59,59.19,59.46,60447.0,59.5,59.59,59.19,59.46,60447.0
2024-02-29 14:00:00,59.51,59.73,59.35,59.41,35681.0,59.51,59.73,59.35,59.41,35681.0
2024-02-29 14:30:00,59.47,59.62,59.32,59.46,27833.0,59.47,59.62,59.32,59.46,27833.0
2024-02-29 15:00:00,59.51,59.54,59.16,59.18,28746.0,59.51,59.54,59.16,59.18,28746.0
2024-02-29 15:30:00,59.18,59.51,59.06,59.23,151554.0,59.18,59.51,59.06,59.23,151554.0
2024-03-01 09:30:00,60.99,62.86,60.31,62.75,245189.0,60.99,62.86,60.31,62.75,245189.0
2024-03-01 10:00:00,62.82,64.9,62.82,64.17,272679.0,62.82,64.9,62.82,64.17,272679.0
2024-03-01 10:30:00,64.23,65.03,63.54,64.83,127706.0,64.23,65.03,63.54,64.83,127706.0
2024-03-01 11:00:00,64.83,65.47,64.83,64.95,130635.0,64.83,65.47,64.83,64.95,130635.0
2024-03-01 11:30:00,64.96,64.96,64.2,64.42,79667.0,64.96,64.96,64.2,64.42,79667.0
2024-03-01 12:00:00,64.4,64.77,64.1,64.77,81042.0,64.4,64.77,64.1,64.77,81042.0
2024-03-01 12:30:00,64.75,64.91,64.15,64.57,99515.0,64.75,64.91,64.15,64.57,99515.0
2024-03-01 13:00:00,64.54,65.46,64.54,65.46,87103.0,64.54,65.46,64.54,65.46,87103.0
2024-03-01 13:30:00,65.46,65.65,65.01,65.56,83517.0,65.46,65.65,65.01,65.56,83517.0
2024-03-01 14:00:00,65.59,65.68,65.0,65.21,94499.0,65.59,65.68,65.0,65.21,94499.0
2024-03-01 14:30:00,65.22,65.23,64.6,64.94,47095.0,65.22,65.23,64.6,64.94,47095.0
2024-03-01 15:00:00,64.92,64.94,64.02,64.19,88579.0,64.92,64.94,64.02,64.19,88579.0
2024-03-01 15:30:00,64.17,64.55,64.1,64.55,215713.0,64.17,64.55,64.1,64.55,215713.0
2024-03-04 09:30:00,65.56,65.62,64.34,64.35,130919.0,65.56,65.62,64.34,64.35,130919.0
2024-03-04 10:00:00,64.34,64.87,63.94,64.55,75466.0,64.34,64.87,63.94,64.55,75466.0
2024-03-04 10:30:00,64.56,64.76,64.12,64.34,50924.0,64.56,64.76,64.12,64.34,50924.0
2024-03-04 11:00:00,64.31,64.42,63.95,64.2,54613.0,64.31,64.42,63.95,64.2,54613.0
2024-03-04 11:30:00,64.21,64.71,63.98,64.59,26213.0,64.21,64.71,63.98,64.59,26213.0
2024-03-04 12:00:00,64.59,64.59,64.17,64.2,27809.0,64.59,64.59,64.17,64.2,27809.0
2024-03-04 12:30:00,64.22,64.26,63.88,63.97,20048.0,64.22,64.26,63.88,63.97,20048.0
2024-03-04 13:00:00,63.9,63.99,63.4,63.57,35235.0,63.9,63.99,63.4,63.57,35235.0
2024-03-04 13:30:00,63.58,63.67,63.42,63.52,14163.0,63.58,63.67,63.42,63.52,14163.0
2024-03-04 14:00:00,63.47,63.78,63.34,63.59,41795.0,63.47,63.78,63.34,63.59,41795.0
2024-03-04 14:30:00,63.59,64.1,63.59,63.92,30205.0,63.59,64.1,63.59,63.92,30205.0
2024-03-04 15:00:00,63.86,63.99,63.37,63.38,30769.0,63.86,63.99,63.37,63.38,30769.0
2024-03-04 15:30:00,63.41,63.45,62.61,63.09,149214.0,63.41,63.45,62.61,63.09,149214.0
2024-03-05 09:30:00,61.68,62.68,61.38,62.38,102671.0,61.68,62.68,61.38,62.38,102671.0
2024-03-05 10:00:00,62.48,62.7,61.62,61.76,97594.0,62.48,62.7,61.62,61.76,97594.0
2024-03-05 10:30:00,61.68,61.83,61.2,61.73,57282.0,61.68,61.83,61.2,61.73,57282.0
2024-03-05 11:00:00,61.72,62.21,61.71,62.05,45124.0,61.72,62.21,61.71,62.05,45124.0
2024-03-05 11:30:00,62.01,62.07,61.48,61.84,27425.0,62.01,62.07,61.48,61.84,27425.0
2024-03-05 12:00:00,61.92,61.92,61.43,61.73,39384.0,61.92,61.92,61.43,61.73,39384.0
2024-03-05 12:30:00,61.73,62.05,61.55,61.8,27874.0,61.73,62.05,61.55,61.8,27874.0
2024-03-05 13:00:00,61.71,61.77,61.25,61.37,20841.0,61.71,61.77,61.25,61.37,20841.0
2024-03-05 13:30:00,61.34,61.51,61.05,61.26,19917.0,61.34,61.51,61.05,61.26,19917.0
2024-03-05 14:00:00,61.26,61.39,61.11,61.32,19324.0,61.26,61.39,61.11,61.32,19324.0
2024-03-05 14:30:00,61.3,61.33,60.95,61.07,34855.0,61.3,61.33,60.95,61.07,34855.0
2024-03-05 15:00:00,61.12,61.29,60.68,60.95,58130.0,61.12,61.29,60.68,60.95,58130.0
2024-03-05 15:30:00,60.95,61.48,60.84,61.45,161267.0,60.95,61.48,60.84,61.45,161267.0
2024-03-06 09:30:00,63.69,63.8,62.68,62.82,56266.0,63.69,63.8,62.68,62.82,56266.0
2024-03-06 10:00:00,62.78,63.08,62.15,62.73,81986.0,62.78,63.08,62.15,62.73,81986.0
2024-03-06 10:30:00,62.69,63.28,62.57,63.09,36806.0,62.69,63.28,62.57,63.09,36806.0
2024-03-06 11:00:00,63.05,63.67,62.96,63.34,54638.0,63.05,63.67,62.96,63.34,54638.0
2024-03-06 11:30:00,63.28,63.67,63.02,63.44,23323.0,63.28,63.67,63.02,63.44,23323.0
2024-03-06 12:00:00,63.53,63.86,63.41,63.7,20747.0,63.53,63.86,63.41,63.7,20747.0
2024-03-06 12:30:00,63.71,63.88,63.57,63.78,25831.0,63.71,63.88,63.57,63.78,25831.0
2024-03-06 13:00:00,63.8,64.12,63.8,64.04,21318.0,63.8,64.12,63.8,64.04,21318.0
2024-03-06 13:30:00,64.09,64.09,63.22,63.58,23714.0,64.09,64.09,63.22,63.58,23714.0
2024-03-06 14:00:00,63.5,63.75,63.23,63.68,33566.0,63.5,63.75,63.23,63.68,33566.0
2024-03-06 14:30:00,63.71,63.72,63.17,63.32,33569.0,63.71,63.72,63.17,63.32,33569.0
2024-03-06 15:00:00,63.31,63.42,63.0,63.26,35381.0,63.31,63.42,63.0,63.26,35381.0
2024-03-06 15:30:00,63.23,63.76,62.85,63.71,176700.0,63.23,63.76,62.85,63.71,176700.0
2024-03-07 09:30:00,64.57,65.57,64.22,65.07,56454.0,64.57,65.57,64.22,65.07,56454.0
2024-03-07 10:00:00,65.05,65.76,65.05,65.41,48912.0,65.05,65.76,65.05,65.41,48912.0
2024-03-07 10:30:00,65.36,65.61,65.16,65.45,44986.0,65.36,65.61,65.16,65.45,44986.0
2024-03-07 11:00:00,65.51,65.9,65.4,65.61,45862.0,65.51,65.9,65.4,65.61,45862.0
2024-03-07 11:30:00,65.57,65.76,65.35,65.73,25137.0,65.57,65.76,65.35,65.73,25137.0
2024-03-07 12:00:00,65.66,66.25,65.63,66.01,39404.0,65.66,66.25,65.63,66.01,39404.0
2024-03-07 12:30:00,65.96,66.01,65.71,66.01,21864.0,65.96,66.01,65.71,66.01,21864.0
2024-03-07 13:00:00,66.06,66.07,65.72,65.9,14619.0,66.06,66.07,65.72,65.9,14619.0
2024-03-07 13:30:00,65.96,66.04,65.81,65.81,16992.0,65.96,66.04,65.81,65.81,16992.0
2024-03-07 14:00:00,65.78,65.82,65.56,65.82,25415.0,65.78,65.82,65.56,65.82,25415.0
2024-03-07 14:30:00,65.77,65.8,65.35,65.45,21492.0,65.77,65.8,65.35,65.45,21492.0
2024-03-07 15:00:00,65.41,65.53,65.19,65.22,21476.0,65.41,65.53,65.19,65.22,21476.0
2024-03-07 15:30:00,65.25,65.59,65.24,65.35,67134.0,65.25,65.59,65.24,65.35,67134.0
2024-03-08 09:30:00,65.5,66.42,65.5,66.09,43950.0,65.5,66.42,65.5,66.09,43950.0
2024-03-08 10:00:00,66.09,66.56,66.05,66.49,37486.0,66.09,66.56,66.05,66.49,37486.0
2024-03-08 10:30:00,66.51,66.67,65.79,66.15,41061.0,66.51,66.67,65.79,66.15,41061.0
2024-03-08 11:00:00,66.2,66.27,64.69,64.69,86708.0,66.2,66.27,64.69,64.69,86708.0
2024-03-08 11:30:00,64.71,65.23,64.16,64.66,57530.0,64.71,65.23,64.16,64.66,57530.0
2024-03-08 12:00:00,64.63,65.29,64.46,65.09,60517.0,64.63,65.29,64.46,65.09,60517.0
2024-03-08 12:30:00,65.16,65.43,64.57,64.57,40603.0,65.16,65.43,64.57,64.57,40603.0
2024-03-08 13:00:00,64.56,64.75,64.06,64.12,45316.0,64.56,64.75,64.06,64.12,45316.0
2024-03-08 13:30:00,64.11,64.33,63.5,64.28,58272.0,64.11,64.33,63.5,64.28,58272.0
2024-03-08 14:00:00,64.27,65.01,64.26,64.86,63795.0,64.27,65.01,64.26,64.86,63795.0
2024-03-08 14:30:00,64.88,65.25,64.7,64.89,33382.0,64.88,65.25,64.7,64.89,33382.0
2024-03-08 15:00:00,64.87,65.05,64.16,64.17,67691.0,64.87,65.05,64.16,64.17,67691.0
2024-03-08 15:30:00,64.16,64.52,63.74,63.75,195855.0,64.16,64.52,63.74,63.75,195855.0
2024-03-11 09:30:00,62.33,62.78,61.02,61.2,131253.0,62.33,62.78,61.02,61.2,131253.0
2024-03-11 10:00:00,61.25,61.87,61.07,61.77,106487.0,61.25,61.87,61.07,61.77,106487.0
2024-03-11 10:30:00,61.81,62.22,61.52,61.95,67132.0,61.81,62.22,61.52,61.95,67132.0
2024-03-11 11:00:00,62.0,62.04,61.43,61.6,33700.0,62.0,62.04,61.43,61.6,33700.0
2024-03-11 11:30:00,61.56,61.84,61.5,61.71,27851.0,61.56,61.84,61.5,61.71,27851.0
2024-03-11 12:00:00,61.66,61.99,61.47,61.95,35526.0,61.66,61.99,61.47,61.95,35526.0
2024-03-11 12:30:00,61.98,62.25,61.96,62.16,45953.0,61.98,62.25,61.96,62.16,45953.0
2024-03-11 13:00:00,62.17,62.17,61.78,61.95,20686.0,62.17,62.17,61.78,61.95,20686.0
2024-03-11 13:30:00,61.98,62.01,61.49,61.84,22059.0,61.98,62.01,61.49,61.84,22059.0
2024-03-11 14:00:00,61.83,62.04,61.66,62.02,34102.0,61.83,62.04,61.66,62.02,34102.0
2024-03-11 14:30:00,61.99,62.14,61.78,62.05,31081.0,61.99,62.14,61.78,62.05,31081.0
2024-03-11 15:00:00,62.02,62.07,61.85,61.94,43081.0,62.02,62.07,61.85,61.94,43081.0
2024-03-11 15:30:00,61.96,62.58,61.96,62.54,134520.0,61.96,62.58,61.96,62.54,134520.0
2024-03-12 09:30:00,63.12,63.64,62.13,63.01,72214.0,63.12,63.64,62.13,63.01,72214.0
2024-03-12 10:00:00,63.04,63.18,62.25,62.37,43879.0,63.04,63.18,62.25,62.37,43879.0
2024-03-12 10:30:00,62.42,63.22,62.42,63.11,41191.0,62.42,63.22,62.42,63.11,41191.0
2024-03-12 11:00:00,63.12,63.43,62.96,63.35,39412.0,63.12,63.43,62.96,63.35,39412.0
2024-03-12 11:30:00,63.42,63.43,62.93,63.09,13212.0,63.42,63.43,62.93,63.09,13212.0
2024-03-12 12:00:00,63.05,63.05,62.6,62.67,20029.0,63.05,63.05,62.6,62.67,20029.0
2024-03-12 12:30:00,62.68,62.85,62.48,62.8,30431.0,62.68,62.85,62.48,62.8,30431.0
2024-03-12 13:00:00,62.85,63.11,62.53,62.87,16565.0,62.85,63.11,62.53,62.87,16565.0
2024-03-12 13:30:00,62.87,63.09,62.75,62.77,19889.0,62.87,63.09,62.75,62.77,19889.0
2024-03-12 14:00:00,62.78,62.81,62.41,62.81,35912.0,62.78,62.81,62.41,62.81,35912.0
2024-03-12 14:30:00,62.79,62.93,62.37,62.5,37440.0,62.79,62.93,62.37,62.5,37440.0
2024-03-12 15:00:00,62.52,62.89,62.39,62.62,28649.0,62.52,62.89,62.39,62.62,28649.0
2024-03-12 15:30:00,62.63,63.44,62.62,63.4,131385.0,62.63,63.44,62.62,63.4,131385.0
2024-03-13 09:30:00,62.17,63.31,62.05,62.41,34760.0,62.17,63.31,62.05,62.41,34760.0
2024-03-13 10:00:00,62.33,62.37,61.55,61.68,50686.0,62.33,62.37,61.55,61.68,50686.0
2024-03-13 10:30:00,61.67,62.01,61.47,61.58,61418.0,61.67,62.01,61.47,61.58,61418.0
2024-03-13 11:00:00,61.51,61.66,61.23,61.28,43308.0,61.51,61.66,61.23,61.28,43308.0
2024-03-13 11:30:00,61.29,61.42,60.77,61.04,61114.0,61.29,61.42,60.77,61.04,61114.0
2024-03-13 12:00:00,60.97,61.15,60.91,61.08,23450.0,60.97,61.15,60.91,61.08,23450.0
2024-03-13 12:30:00,61.09,61.31,61.0,61.09,24721.0,61.09,61.31,61.0,61.09,24721.0
2024-03-13 13:00:00,61.09,61.31,61.09,61.26,22624.0,61.09,61.31,61.09,61.26,22624.0
2024-03-13 13:30:00,61.29,61.39,61.02,61.11,23089.0,61.29,61.39,61.02,61.11,23089.0
2024-03-13 14:00:00,61.09,61.19,60.96,61.08,43236.0,61.09,61.19,60.96,61.08,43236.0
2024-03-13 14:30:00,61.1,61.51,61.1,61.19,48395.0,61.1,61.51,61.1,61.19,48395.0
2024-03-13 15:00:00,61.23,61.56,61.07,61.19,39465.0,61.23,61.56,61.07,61.19,39465.0
2024-03-13 15:30:00,61.17,61.57,61.13,61.55,177167.0,61.17,61.57,61.13,61.55,177167.0
2024-03-14 09:30:00,61.4,61.89,60.52,60.75,39641.0,61.4,61.89,60.52,60.75,39641.0
2024-03-14 10:00:00,60.67,61.16,60.44,60.9,29043.0,60.67,61.16,60.44,60.9,29043.0
2024-03-14 10:30:00,60.88,61.05,60.43,60.78,24895.0,60.88,61.05,60.43,60.78,24895.0
2024-03-14 11:00:00,60.83,60.93,60.36,60.45,39311.0,60.83,60.93,60.36,60.45,39311.0
2024-03-14 11:30:00,60.44,60.76,60.44,60.73,18812.0,60.44,60.76,60.44,60.73,18812.0
2024-03-14 12:00:00,60.7,60.84,60.36,60.78,34828.0,60.7,60.84,60.36,60.78,34828.0
2024-03-14 12:30:00,60.79,61.14,60.79,60.97,17596.0,60.79,61.14,60.79,60.97,17596.0
2024-03-14 13:00:00,61.0,61.13,60.85,61.08,24228.0,61.0,61.13,60.85,61.08,24228.0
2024-03-14 13:30:00,61.06,61.59,61.03,61.59,20239.0,61.06,61.59,61.03,61.59,20239.0
2024-03-14 14:00:00,61.62,61.7,61.32,61.35,19023.0,61.62,61.7,61.32,61.35,19023.0
2024-03-14 14:30:00,61.38,61.45,61.05,61.13,20141.0,61.38,61.45,61.05,61.13,20141.0
2024-03-14 15:00:00,61.1,61.12,60.41,60.64,37684.0,61.1,61.12,60.41,60.64,37684.0
2024-03-14 15:30:00,60.61,61.42,60.53,61.01,154955.0,60.61,61.42,60.53,61.01,154955.0
2024-03-15 09:30:00,60.47,61.3,60.15,60.99,187487.0,60.47,61.3,60.15,60.99,187487.0
2024-03-15 10:00:00,61.0,61.05,60.37,60.98,18727.0,61.0,61.05,60.37,60.98,18727.0
2024-03-15 10:30:00,61.12,61.58,60.99,61.21,29736.0,61.12,61.58,60.99,61.21,29736.0
2024-03-15 11:00:00,61.28,61.28,60.72,60.9,28159.0,61.28,61.28,60.72,60.9,28159.0
2024-03-15 11:30:00,60.83,61.05,60.73,61.0,27966.0,60.83,61.05,60.73,61.0,27966.0
2024-03-15 12:00:00,60.98,61.13,60.7,61.0,15695.0,60.98,61.13,60.7,61.0,15695.0
2024-03-15 12:30:00,61.0,61.31,60.91,60.95,22110.0,61.0,61.31,60.91,60.95,22110.0
2024-03-15 13:00:00,60.95,61.37,60.95,61.33,23090.0,60.95,61.37,60.95,61.33,23090.0
2024-03-15 13:30:00,61.34,61.49,61.04,61.3,46089.0,61.34,61.49,61.04,61.3,46089.0
2024-03-15 14:00:00,61.31,61.35,60.99,61.16,23316.0,61.31,61.35,60.99,61.16,23316.0
2024-03-15 14:30:00,61.17,61.33,61.05,61.26,18356.0,61.17,61.33,61.05,61.26,18356.0
2024-03-15 15:00:00,61.25,61.38,60.99,61.22,31432.0,61.25,61.38,60.99,61.22,31432.0
2024-03-15 15:30:00,61.2,61.22,60.52,60.56,160886.0,61.2,61.22,60.52,60.56,160886.0
2024-03-18 09:30:00,61.25,61.94,61.24,61.52,40969.0,61.25,61.94,61.24,61.52,40969.0
2024-03-18 10:00:00,61.53,61.8,61.17,61.56,28699.0,61.53,61.8,61.17,61.56,28699.0
2024-03-18 10:30:00,61.54,61.75,61.37,61.48,21497.0,61.54,61.75,61.37,61.48,21497.0
2024-03-18 11:00:00,61.49,61.54,60.8,60.95,40162.0,61.49,61.54,60.8,60.95,40162.0
2024-03-18 11:30:00,60.93,60.97,60.63,60.72,38964.0,60.93,60.97,60.63,60.72,38964.0
2024-03-18 12:00:00,60.72,61.05,60.59,60.97,24100.0,60.72,61.05,60.59,60.97,24100.0
2024-03-18 12:30:00,60.93,61.13,60.88,60.95,31088.0,60.93,61.13,60.88,60.95,31088.0
2024-03-18 13:00:00,60.93,61.18,60.86,61.13,14160.0,60.93,61.18,60.86,61.13,14160.0
2024-03-18 13:30:00,61.15,61.24,60.99,61.21,17881.0,61.15,61.24,60.99,61.21,17881.0
2024-03-18 14:00:00,61.23,61.23,60.8,61.03,33312.0,61.23,61.23,60.8,61.03,33312.0
2024-03-18 14:30:00,61.02,61.14,60.91,61.01,27455.0,61.02,61.14,60.91,61.01,27455.0
2024-03-18 15:00:00,61.01,61.11,60.79,60.91,32491.0,61.01,61.11,60.79,60.91,32491.0
2024-03-18 15:30:00,60.9,61.0,60.43,60.49,112888.0,60.9,61.0,60.43,60.49,112888.0
2024-03-19 09:30:00,59.23,59.99,58.19,58.21,75168.0,59.23,59.99,58.19,58.21,75168.0
2024-03-19 10:00:00,58.14,58.47,57.28,57.32,70367.0,58.14,58.47,57.28,57.32,70367.0
2024-03-19 10:30:00,57.34,57.94,57.31,57.6,49530.0,57.34,57.94,57.31,57.6,49530.0
2024-03-19 11:00:00,57.62,57.81,57.2,57.5,55918.0,57.62,57.81,57.2,57.5,55918.0
2024-03-19 11:30:00,57.5,57.72,57.28,57.64,54007.0,57.5,57.72,57.28,57.64,54007.0
2024-03-19 12:00:00,57.68,58.16,57.66,58.14,48827.0,57.68,58.16,57.66,58.14,48827.0
2024-03-19 12:30:00,58.14,58.94,58.09,58.68,39583.0,58.14,58.94,58.09,58.68,39583.0
2024-03-19 13:00:00,58.7,59.0,58.48,58.73,42947.0,58.7,59.0,58.48,58.73,42947.0
2024-03-19 13:30:00,58.76,58.8,58.38,58.57,31521.0,58.76,58.8,58.38,58.57,31521.0
2024-03-19 14:00:00,58.55,58.93,58.42,58.93,23503.0,58.55,58.93,58.42,58.93,23503.0
2024-03-19 14:30:00,58.92,59.22,58.88,58.91,19967.0,58.92,59.22,58.88,58.91,19967.0
2024-03-19 15:00:00,58.91,59.0,58.59,58.81,28996.0,58.91,59.0,58.59,58.81,28996.0
2024-03-19 15:30:00,58.79,58.93,58.56,58.83,174731.0,58.79,58.93,58.56,58.83,174731.0
2024-03-20 09:30:00,58.94,59.17,58.44,58.53,19848.0,58.94,59.17,58.44,58.53,19848.0
2024-03-20 10:00:00,58.42,58.76,58.27,58.71,23767.0,58.42,58.76,58.27,58.71,23767.0
2024-03-20 10:30:00,58.77,58.77,58.29,58.65,31136.0,58.77,58.77,58.29,58.65,31136.0
2024-03-20 11:00:00,58.7,59.0,58.7,58.87,19092.0,58.7,59.0,58.7,58.87,19092.0
2024-03-20 11:30:00,58.9,58.93,58.54,58.71,19051.0,58.9,58.93,58.54,58.71,19051.0
2024-03-20 12:00:00,58.72,58.84,58.52,58.67,18560.0,58.72,58.84,58.52,58.67,18560.0
2024-03-20 12:30:00,58.66,58.74,58.41,58.66,18386.0,58.66,58.74,58.41,58.66,18386.0
2024-03-20 13:00:00,58.75,58.75,58.28,58.5,16712.0,58.75,58.75,58.28,58.5,16712.0
2024-03-20 13:30:00,58.52,58.55,58.43,58.5,12353.0,58.52,58.55,58.43,58.5,12353.0
2024-03-20 14:00:00,58.52,59.75,58.51,59.48,33778.0,58.52,59.75,58.51,59.48,33778.0
2024-03-20 14:30:00,59.38,59.8,58.79,59.57,34104.0,59.38,59.8,58.79,59.57,34104.0
2024-03-20 15:00:00,59.6,60.4,59.43,60.36,42164.0,59.6,60.4,59.43,60.36,42164.0
2024-03-20 15:30:00,60.35,60.68,60.03,60.54,151049.0,60.35,60.68,60.03,60.54,151049.0
2024-03-21 09:30:00,62.88,63.55,62.5,63.04,145143.0,62.88,63.55,62.5,63.04,145143.0
2024-03-21 10:00:00,63.04,63.99,63.03,63.91,97226.0,63.04,63.99,63.03,63.91,97226.0
2024-03-21 10:30:00,63.96,64.65,63.67,64.56,107603.0,63.96,64.65,63.67,64.56,107603.0
2024-03-21 11:00:00,64.59,65.18,64.59,64.97,79436.0,64.59,65.18,64.59,64.97,79436.0
2024-03-21 11:30:00,64.95,65.26,64.91,64.94,72772.0,64.95,65.26,64.91,64.94,72772.0
2024-03-21 12:00:00,65.0,65.77,64.98,65.55,49097.0,65.0,65.77,64.98,65.55,49097.0
2024-03-21 12:30:00,65.57,65.79,65.16,65.68,74481.0,65.57,65.79,65.16,65.68,74481.0
2024-03-21 13:00:00,65.73,65.86,65.42,65.61,50324.0,65.73,65.86,65.42,65.61,50324.0
2024-03-21 13:30:00,65.61,65.63,65.08,65.23,48244.0,65.61,65.63,65.08,65.23,48244.0
2024-03-21 14:00:00,65.23,65.23,64.51,64.83,87708.0,65.23,65.23,64.51,64.83,87708.0
2024-03-21 14:30:00,64.82,64.83,64.11,64.38,56089.0,64.82,64.83,64.11,64.38,56089.0
2024-03-21 15:00:00,64.37,64.88,64.35,64.82,71199.0,64.37,64.88,64.35,64.82,71199.0
2024-03-21 15:30:00,64.8,64.88,64.51,64.74,231874.0,64.8,64.88,64.51,64.74,231874.0
2024-03-22 09:30:00,63.98,64.73,63.8,64.19,103209.0,63.98,64.73,63.8,64.19,103209.0
2024-03-22 10:00:00,64.26,64.34,63.18,63.31,46695.0,64.26,64.34,63.18,63.31,46695.0
2024-03-22 10:30:00,63.38,63.46,62.05,62.09,88515.0,63.38,63.46,62.05,62.09,88515.0
2024-03-22 11:00:00,62.15,63.1,62.06,63.06,56867.0,62.15,63.1,62.06,63.06,56867.0
2024-03-22 11:30:00,63.07,63.17,62.71,62.76,23356.0,63.07,63.17,62.71,62.76,23356.0
2024-03-22 12:00:00,62.75,62.98,62.71,62.83,18053.0,62.75,62.98,62.71,62.83,18053.0
2024-03-22 12:30:00,62.86,63.23,62.71,63.14,13445.0,62.86,63.23,62.71,63.14,13445.0
2024-03-22 13:00:00,63.16,63.98,63.15,63.75,33274.0,63.16,63.98,63.15,63.75,33274.0
2024-03-22 13:30:00,63.77,63.82,63.4,63.44,19313.0,63.77,63.82,63.4,63.44,19313.0
2024-03-22 14:00:00,63.39,63.45,63.09,63.27,14731.0,63.39,63.45,63.09,63.27,14731.0
2024-03-22 14:30:00,63.26,63.27,63.1,63.27,19797.0,63.26,63.27,63.1,63.27,19797.0
2024-03-22 15:00:00,63.25,63.27,62.85,62.94,20317.0,63.25,63.27,62.85,62.94,20317.0
2024-03-22 15:30:00,62.94,63.46,62.86,63.34,88029.0,62.94,63.46,62.86,63.34,88029.0
2024-03-25 09:30:00,62.55,62.84,61.7,61.83,70359.0,62.55,62.84,61.7,61.83,70359.0
2024-03-25 10:00:00,61.9,62.67,61.73,62.32,50556.0,61.9,62.67,61.73,62.32,50556.0
2024-03-25 10:30:00,62.36,62.53,62.26,62.52,38010.0,62.36,62.53,62.26,62.52,38010.0
2024-03-25 11:00:00,62.47,62.86,62.43,62.75,27857.0,62.47,62.86,62.43,62.75,27857.0
2024-03-25 11:30:00,62.77,62.83,62.42,62.47,50401.0,62.77,62.83,62.42,62.47,50401.0
2024-03-25 12:00:00,62.39,62.45,62.05,62.3,44270.0,62.39,62.45,62.05,62.3,44270.0
2024-03-25 12:30:00,62.31,62.5,62.16,62.38,41677.0,62.31,62.5,62.16,62.38,41677.0
2024-03-25 13:00:00,62.37,62.52,62.26,62.27,32316.0,62.37,62.52,62.26,62.27,32316.0
2024-03-25 13:30:00,62.28,62.31,62.02,62.18,37717.0,62.28,62.31,62.02,62.18,37717.0
2024-03-25 14:00:00,62.16,62.46,62.13,62.35,62981.0,62.16,62.46,62.13,62.35,62981.0
2024-03-25 14:30:00,62.34,62.35,61.98,62.11,53950.0,62.34,62.35,61.98,62.11,53950.0
2024-03-25 15:00:00,62.12,62.12,61.65,61.78,68619.0,62.12,62.12,61.65,61.78,68619.0
2024-03-25 15:30:00,61.75,61.92,61.45,61.64,209263.0,61.75,61.92,61.45,61.64,209263.0
2024-03-26 09:30:00,62.15,63.17,61.83,63.06,57057.0,62.15,63.17,61.83,63.06,57057.0
2024-03-26 10:00:00,63.09,63.12,62.14,62.22,40271.0,63.09,63.12,62.14,62.22,40271.0
2024-03-26 10:30:00,62.17,62.3,61.95,62.09,23640.0,62.17,62.3,61.95,62.09,23640.0
2024-03-26 11:00:00,62.05,62.15,61.73,61.9,14746.0,62.05,62.15,61.73,61.9,14746.0
2024-03-26 11:30:00,61.94,62.42,61.74,62.42,28093.0,61.94,62.42,61.74,62.42,28093.0
2024-03-26 12:00:00,62.45,62.66,62.33,62.44,14071.0,62.45,62.66,62.33,62.44,14071.0
2024-03-26 12:30:00,62.37,62.51,62.13,62.14,12352.0,62.37,62.51,62.13,62.14,12352.0
2024-03-26 13:00:00,62.1,62.57,62.01,62.49,14996.0,62.1,62.57,62.01,62.49,14996.0
2024-03-26 13:30:00,62.51,62.57,62.33,62.48,10217.0,62.51,62.57,62.33,62.48,10217.0
2024-03-26 14:00:00,62.45,63.05,62.44,63.03,27288.0,62.45,63.05,62.44,63.03,27288.0
2024-03-26 14:30:00,63.02,63.12,62.87,62.98,20760.0,63.02,63.12,62.87,62.98,20760.0
2024-03-26 15:00:00,62.96,62.97,62.5,62.55,14608.0,62.96,62.97,62.5,62.55,14608.0
2024-03-26 15:30:00,62.45,62.49,61.99,62.1,86306.0,62.45,62.49,61.99,62.1,86306.0
2024-03-27 09:30:00,62.49,62.58,61.59,61.66,34488.0,62.49,62.58,61.59,61.66,34488.0
2024-03-27 10:00:00,61.73,62.23,61.2,62.06,34877.0,61.73,62.23,61.2,62.06,34877.0
2024-03-27 10:30:00,62.11,62.44,62.09,62.25,23073.0,62.11,62.44,62.09,62.25,23073.0
2024-03-27 11:00:00,62.24,62.44,61.93,62.32,20696.0,62.24,62.44,61.93,62.32,20696.0
2024-03-27 11:30:00,62.31,62.69,62.26,62.57,36800.0,62.31,62.69,62.26,62.57,36800.0
2024-03-27 12:00:00,62.54,62.74,62.39,62.5,18146.0,62.54,62.74,62.39,62.5,18146.0
2024-03-27 12:30:00,62.52,62.87,62.51,62.81,17177.0,62.52,62.87,62.51,62.81,17177.0
2024-03-27 13:00:00,62.83,62.97,62.69,62.77,22323.0,62.83,62.97,62.69,62.77,22323.0
2024-03-27 13:30:00,62.78,63.03,62.7,62.97,18001.0,62.78,63.03,62.7,62.97,18001.0
2024-03-27 14:00:00,62.96,63.13,62.86,63.11,23205.0,62.96,63.13,62.86,63.11,23205.0
2024-03-27 14:30:00,63.11,63.13,62.7,62.91,23533.0,63.11,63.13,62.7,62.91,23533.0
2024-03-27 15:00:00,62.89,62.9,62.37,62.54,30692.0,62.89,62.9,62.37,62.54,30692.0
2024-03-27 15:30:00,62.52,63.18,62.47,63.11,96782.0,62.52,63.18,62.47,63.11,96782.0
2024-03-28 09:30:00,63.0,63.49,62.9,62.97,17959.0,63.0,63.49,62.9,62.97,17959.0
2024-03-28 10:00:00,63.03,63.22,62.16,62.51,30510.0,63.03,63.22,62.16,62.51,30510.0
2024-03-28 10:30:00,62.45,62.78,62.34,62.65,31826.0,62.45,62.78,62.34,62.65,31826.0
2024-03-28 11:00:00,62.66,62.85,62.54,62.78,47704.0,62.66,62.85,62.54,62.78,47704.0
2024-03-28 11:30:00,62.75,63.1,62.67,63.02,28934.0,62.75,63.1,62.67,63.02,28934.0
2024-03-28 12:00:00,62.96,63.03,62.56,62.71,14683.0,62.96,63.03,62.56,62.71,14683.0
2024-03-28 12:30:00,62.68,62.68,62.35,62.52,12365.0,62.68,62.68,62.35,62.52,12365.0
2024-03-28 13:00:00,62.46,62.63,62.34,62.34,14368.0,62.46,62.63,62.34,62.34,14368.0
2024-03-28 13:30:00,62.36,62.6,62.35,62.45,10592.0,62.36,62.6,62.35,62.45,10592.0
2024-03-28 14:00:00,62.3,62.39,62.08,62.22,18056.0,62.3,62.39,62.08,62.22,18056.0
2024-03-28 14:30:00,62.26,62.26,61.94,62.11,52121.0,62.26,62.26,61.94,62.11,52121.0
2024-03-28 15:00:00,62.08,62.08,61.7,62.0,107333.0,62.08,62.08,61.7,62.0,107333.0
2024-03-28 15:30:00,62.0,62.13,61.7,61.8,250183.0,62.0,62.13,61.7,61.8,250183.0
2024-04-01 09:30:00,61.9,63.31,61.9,62.8,65729.0,61.9,63.31,61.9,62.8,65729.0
2024-04-01 10:00:00,62.7,62.98,62.31,62.32,42814.0,62.7,62.98,62.31,62.32,42814.0
2024-04-01 10:30:00,62.34,62.48,61.98,62.13,42796.0,62.34,62.48,61.98,62.13,42796.0
2024-04-01 11:00:00,62.11,62.32,62.04,62.28,20259.0,62.11,62.32,62.04,62.28,20259.0
2024-04-01 11:30:00,62.26,62.47,62.2,62.22,21769.0,62.26,62.47,62.2,62.22,21769.0
2024-04-01 12:00:00,62.23,62.48,62.19,62.44,19750.0,62.23,62.48,62.19,62.44,19750.0
2024-04-01 12:30:00,62.45,62.47,62.23,62.34,25330.0,62.45,62.47,62.23,62.34,25330.0
2024-04-01 13:00:00,62.34,62.48,62.3,62.37,16382.0,62.34,62.48,62.3,62.37,16382.0
2024-04-01 13:30:00,62.36,62.43,62.13,62.16,22402.0,62.36,62.43,62.13,62.16,22402.0
2024-04-01 14:00:00,62.14,62.17,61.76,61.77,72242.0,62.14,62.17,61.76,61.77,72242.0
2024-04-01 14:30:00,61.79,62.48,61.73,62.43,27830.0,61.79,62.48,61.73,62.43,27830.0
2024-04-01 15:00:00,62.39,62.52,62.17,62.22,27605.0,62.39,62.52,62.17,62.22,27605.0
2024-04-01 15:30:00,62.19,62.33,61.86,62.23,177074.0,62.19,62.33,61.86,62.23,177074.0
2024-04-02 09:30:00,61.0,61.0,59.43,60.0,92700.0,61.0,61.0,59.43,60.0,92700.0
2024-04-02 10:00:00,59.93,60.2,59.34,59.74,60521.0,59.93,60.2,59.34,59.74,60521.0
2024-04-02 10:30:00,59.66,60.0,59.34,59.45,31068.0,59.66,60.0,59.34,59.45,31068.0
2024-04-02 11:00:00,59.41,60.07,59.21,59.67,40975.0,59.41,60.07,59.21,59.67,40975.0
2024-04-02 11:30:00,59.61,59.88,59.25,59.48,51917.0,59.61,59.88,59.25,59.48,51917.0
2024-04-02 12:00:00,59.53,59.66,59.43,59.63,43497.0,59.53,59.66,59.43,59.63,43497.0
2024-04-02 12:30:00,59.62,59.77,59.53,59.65,13047.0,59.62,59.77,59.53,59.65,13047.0
2024-04-02 13:00:00,59.65,59.69,59.31,59.37,27778.0,59.65,59.69,59.31,59.37,27778.0
2024-04-02 13:30:00,59.34,59.52,59.26,59.42,24115.0,59.34,59.52,59.26,59.42,24115.0
2024-04-02 14:00:00,59.45,59.88,59.44,59.74,35857.0,59.45,59.88,59.44,59.74,35857.0
2024-04-02 14:30:00,59.68,59.74,59.5,59.66,20595.0,59.68,59.74,59.5,59.66,20595.0
2024-04-02 15:00:00,59.65,59.65,59.2,59.36,52548.0,59.65,59.65,59.2,59.36,52548.0
2024-04-02 15:30:00,59.36,59.79,59.34,59.43,142943.0,59.36,59.79,59.34,59.43,142943.0
2024-04-03 09:30:00,58.51,59.12,58.4,58.83,44078.0,58.51,59.12,58.4,58.83,44078.0
2024-04-03 10:00:00,58.87,59.97,58.83,59.86,129320.0,58.87,59.97,58.83,59.86,129320.0
2024-04-03 10:30:00,59.91,60.08,59.75,59.83,33773.0,59.91,60.08,59.75,59.83,33773.0
2024-04-03 11:00:00,59.84,59.84,59.6,59.75,25637.0,59.84,59.84,59.6,59.75,25637.0
2024-04-03 11:30:00,59.73,59.79,59.41,59.44,17267.0,59.73,59.79,59.41,59.44,17267.0
2024-04-03 12:00:00,59.41,60.13,59.22,60.09,43374.0,59.41,60.13,59.22,60.09,43374.0
2024-04-03 12:30:00,60.13,60.57,60.06,60.49,46295.0,60.13,60.57,60.06,60.49,46295.0
2024-04-03 13:00:00,60.49,60.67,60.39,60.58,25492.0,60.49,60.67,60.39,60.58,25492.0
2024-04-03 13:30:00,60.57,60.62,60.18,60.57,30974.0,60.57,60.62,60.18,60.57,30974.0
2024-04-03 14:00:00,60.51,60.73,60.46,60.48,21002.0,60.51,60.73,60.46,60.48,21002.0
2024-04-03 14:30:00,60.46,60.57,60.3,60.32,26319.0,60.46,60.57,60.3,60.32,26319.0
2024-04-03 15:00:00,60.3,60.42,60.03,60.08,26146.0,60.3,60.42,60.03,60.08,26146.0
2024-04-03 15:30:00,60.07,60.34,59.98,60.31,92123.0,60.07,60.34,59.98,60.31,92123.0
2024-04-04 09:30:00,61.4,61.67,61.05,61.05,27997.0,61.4,61.67,61.05,61.05,27997.0
2024-04-04 10:00:00,61.35,61.55,61.04,61.14,36849.0,61.35,61.55,61.04,61.14,36849.0
2024-04-04 10:30:00,61.08,61.24,60.94,61.03,28396.0,61.08,61.24,60.94,61.03,28396.0
2024-04-04 11:00:00,61.0,61.09,60.49,60.77,24219.0,61.0,61.09,60.49,60.77,24219.0
2024-04-04 11:30:00,60.77,61.13,60.71,61.13,40665.0,60.77,61.13,60.71,61.13,40665.0
2024-04-04 12:00:00,61.09,61.46,61.05,61.3,28012.0,61.09,61.46,61.05,61.3,28012.0
2024-04-04 12:30:00,61.26,61.54,61.22,61.26,22596.0,61.26,61.54,61.22,61.26,22596.0
2024-04-04 13:00:00,61.23,61.27,61.1,61.12,23291.0,61.23,61.27,61.1,61.12,23291.0
2024-04-04 13:30:00,61.12,61.32,61.12,61.24,14715.0,61.12,61.32,61.12,61.24,14715.0
2024-04-04 14:00:00,61.21,61.34,60.26,60.26,33409.0,61.21,61.34,60.26,60.26,33409.0
2024-04-04 14:30:00,60.26,60.26,59.34,59.41,23621.0,60.26,60.26,59.34,59.41,23621.0
2024-04-04 15:00:00,59.37,59.37,58.52,58.61,53512.0,59.37,59.37,58.52,58.61,53512.0
2024-04-04 15:30:00,58.55,59.44,58.53,58.87,158483.0,58.55,59.44,58.53,58.87,158483.0
2024-04-05 09:30:00,59.11,59.78,59.08,59.78,29592.0,59.11,59.78,59.08,59.78,29592.0
2024-04-05 10:00:00,59.78,59.84,59.19,59.48,40377.0,59.78,59.84,59.19,59.48,40377.0
2024-04-05 10:30:00,59.49,60.04,59.4,59.95,26699.0,59.49,60.04,59.4,59.95,26699.0
2024-04-05 11:00:00,59.95,59.97,59.42,59.59,27251.0,59.95,59.97,59.42,59.59,27251.0
2024-04-05 11:30:00,59.69,60.19,59.61,60.18,14301.0,59.69,60.19,59.61,60.18,14301.0
2024-04-05 12:00:00,60.19,60.19,59.88,59.94,18358.0,60.19,60.19,59.88,59.94,18358.0
2024-04-05 12:30:00,59.95,60.54,59.87,60.5,30732.0,59.95,60.54,59.87,60.5,30732.0
2024-04-05 13:00:00,60.51,60.54,60.11,60.28,23720.0,60.51,60.54,60.11,60.28,23720.0
2024-04-05 13:30:00,60.3,60.42,59.94,59.97,22853.0,60.3,60.42,59.94,59.97,22853.0
2024-04-05 14:00:00,59.98,60.24,59.73,59.93,18322.0,59.98,60.24,59.73,59.93,18322.0
2024-04-05 14:30:00,60.02,60.11,59.76,59.88,15865.0,60.02,60.11,59.76,59.88,15865.0
2024-04-05 15:00:00,59.85,60.09,59.85,60.05,29767.0,59.85,60.09,59.85,60.05,29767.0
2024-04-05 15:30:00,60.01,60.29,59.89,60.06,152495.0,60.01,60.29,59.89,60.06,152495.0
2024-04-08 09:30:00,60.4,60.47,59.67,60.19,18726.0,60.4,60.47,59.67,60.19,18726.0
2024-04-08 10:00:00,60.15,60.33,60.05,60.31,16358.0,60.15,60.33,60.05,60.31,16358.0
2024-04-08 10:30:00,60.31,60.91,60.29,60.6,21222.0,60.31,60.91,60.29,60.6,21222.0
2024-04-08 11:00:00,60.58,60.64,60.25,60.37,45768.0,60.58,60.64,60.25,60.37,45768.0
2024-04-08 11:30:00,60.32,60.36,60.07,60.1,19428.0,60.32,60.36,60.07,60.1,19428.0
2024-04-08 12:00:00,60.1,60.13,59.88,60.03,8365.0,60.1,60.13,59.88,60.03,8365.0
2024-04-08 12:30:00,60.05,60.44,60.02,60.44,8533.0,60.05,60.44,60.02,60.44,8533.0
2024-04-08 13:00:00,60.43,60.5,60.27,60.49,10577.0,60.43,60.5,60.27,60.49,10577.0
2024-04-08 13:30:00,60.56,60.66,60.39,60.5,9305.0,60.56,60.66,60.39,60.5,9305.0
2024-04-08 14:00:00,60.54,60.55,60.34,60.38,15408.0,60.54,60.55,60.34,60.38,15408.0
2024-04-08 14:30:00,60.34,60.38,59.96,60.36,53163.0,60.34,60.38,59.96,60.36,53163.0
2024-04-08 15:00:00,60.32,60.37,60.14,60.15,10629.0,60.32,60.37,60.14,60.15,10629.0
2024-04-08 15:30:00,60.2,60.4,60.08,60.26,60395.0,60.2,60.4,60.08,60.26,60395.0
2024-04-09 09:30:00,60.66,61.75,60.66,61.69,60932.0,60.66,61.75,60.66,61.69,60932.0
2024-04-09 10:00:00,61.63,61.75,60.87,60.92,40407.0,61.63,61.75,60.87,60.92,40407.0
2024-04-09 10:30:00,60.9,60.96,60.53,60.89,25261.0,60.9,60.96,60.53,60.89,25261.0
2024-04-09 11:00:00,60.99,61.61,60.86,61.27,26525.0,60.99,61.61,60.86,61.27,26525.0
2024-04-09 11:30:00,61.28,61.41,60.96,61.25,25064.0,61.28,61.41,60.96,61.25,25064.0
2024-04-09 12:00:00,61.23,61.55,61.18,61.3,15520.0,61.23,61.55,61.18,61.3,15520.0
2024-04-09 12:30:00,61.35,61.48,61.3,61.36,27351.0,61.35,61.48,61.3,61.36,27351.0
2024-04-09 13:00:00,61.38,61.48,61.08,61.16,17031.0,61.38,61.48,61.08,61.16,17031.0
2024-04-09 13:30:00,61.18,61.31,61.1,61.11,16207.0,61.18,61.31,61.1,61.11,16207.0
2024-04-09 14:00:00,61.09,61.2,60.98,61.18,14752.0,61.09,61.2,60.98,61.18,14752.0
2024-04-09 14:30:00,61.19,61.32,61.12,61.27,12043.0,61.19,61.32,61.12,61.27,12043.0
2024-04-09 15:00:00,61.25,61.68,60.99,61.68,32744.0,61.25,61.68,60.99,61.68,32744.0
2024-04-09 15:30:00,61.68,61.71,61.03,61.51,182699.0,61.68,61.71,61.03,61.51,182699.0
2024-04-10 09:30:00,60.46,60.74,59.39,60.33,41543.0,60.46,60.74,59.39,60.33,41543.0
2024-04-10 10:00:00,60.37,60.42,59.88,60.37,23593.0,60.37,60.42,59.88,60.37,23593.0
2024-04-10 10:30:00,60.38,60.61,59.64,59.85,19667.0,60.38,60.61,59.64,59.85,19667.0
2024-04-10 11:00:00,59.89,60.05,59.69,60.05,24794.0,59.89,60.05,59.69,60.05,24794.0
2024-04-10 11:30:00,60.05,60.05,59.48,59.55,21327.0,60.05,60.05,59.48,59.55,21327.0
2024-04-10 12:00:00,59.55,59.59,59.14,59.37,21618.0,59.55,59.59,59.14,59.37,21618.0
2024-04-10 12:30:00,59.41,59.45,59.15,59.37,23000.0,59.41,59.45,59.15,59.37,23000.0
2024-04-10 13:00:00,59.44,59.67,59.03,59.31,43326.0,59.44,59.67,59.03,59.31,43326.0
2024-04-10 13:30:00,59.26,59.35,58.85,58.87,53285.0,59.26,59.35,58.85,58.87,53285.0
2024-04-10 14:00:00,58.85,59.3,58.84,58.91,74354.0,58.85,59.3,58.84,58.91,74354.0
2024-04-10 14:30:00,58.95,59.31,58.83,58.92,44765.0,58.95,59.31,58.83,58.92,44765.0
2024-04-10 15:00:00,58.96,59.43,58.94,59.36,36107.0,58.96,59.43,58.94,59.36,36107.0
2024-04-10 15:30:00,59.33,59.78,59.14,59.77,161058.0,59.33,59.78,59.14,59.77,161058.0
2024-04-11 09:30:00,60.15,61.04,59.82,60.98,51637.0,60.15,61.04,59.82,60.98,51637.0
2024-04-11 10:00:00,60.98,61.04,60.15,60.18,56841.0,60.98,61.04,60.15,60.18,56841.0
2024-04-11 10:30:00,60.11,60.59,60.07,60.31,21963.0,60.11,60.59,60.07,60.31,21963.0
2024-04-11 11:00:00,60.35,60.68,60.31,60.66,14522.0,60.35,60.68,60.31,60.66,14522.0
2024-04-11 11:30:00,60.63,61.17,60.63,61.17,18416.0,60.63,61.17,60.63,61.17,18416.0
2024-04-11 12:00:00,61.21,61.21,60.59,60.67,24063.0,61.21,61.21,60.59,60.67,24063.0
2024-04-11 12:30:00,60.65,60.93,60.58,60.84,11882.0,60.65,60.93,60.58,60.84,11882.0
2024-04-11 13:00:00,60.85,61.67,60.79,61.61,24209.0,60.85,61.67,60.79,61.61,24209.0
2024-04-11 13:30:00,61.6,61.68,61.3,61.4,28803.0,61.6,61.68,61.3,61.4,28803.0
2024-04-11 14:00:00,61.44,61.92,61.4,61.89,25963.0,61.44,61.92,61.4,61.89,25963.0
2024-04-11 14:30:00,61.9,61.9,61.57,61.71,15736.0,61.9,61.9,61.57,61.71,15736.0
2024-04-11 15:00:00,61.67,62.16,61.67,62.13,36780.0,61.67,62.16,61.67,62.13,36780.0
2024-04-11 15:30:00,62.14,62.37,62.07,62.35,79820.0,62.14,62.37,62.07,62.35,79820.0
2024-04-12 09:30:00,60.81,61.94,60.73,61.81,27257.0,60.81,61.94,60.73,61.81,27257.0
2024-04-12 10:00:00,61.68,61.71,61.14,61.48,59400.0,61.68,61.71,61.14,61.48,59400.0
2024-04-12 10:30:00,61.51,61.63,60.7,60.72,62671.0,61.51,61.63,60.7,60.72,62671.0
2024-04-12 11:00:00,60.82,61.33,60.77,61.32,28818.0,60.82,61.33,60.77,61.32,28818.0
2024-04-12 11:30:00,61.34,61.48,60.96,60.96,16024.0,61.34,61.48,60.96,60.96,16024.0
2024-04-12 12:00:00,60.94,61.03,60.44,60.44,35523.0,60.94,61.03,60.44,60.44,35523.0
2024-04-12 12:30:00,60.43,60.57,60.19,60.54,38909.0,60.43,60.57,60.19,60.54,38909.0
2024-04-12 13:00:00,60.52,60.59,60.31,60.35,32296.0,60.52,60.59,60.31,60.35,32296.0
2024-04-12 13:30:00,60.35,60.52,60.12,60.13,28076.0,60.35,60.52,60.12,60.13,28076.0
2024-04-12 14:00:00,60.09,60.47,60.0,60.23,31882.0,60.09,60.47,60.0,60.23,31882.0
2024-04-12 14:30:00,60.12,60.32,60.08,60.18,21933.0,60.12,60.32,60.08,60.18,21933.0
2024-04-12 15:00:00,60.17,60.28,60.04,60.1,74265.0,60.17,60.28,60.04,60.1,74265.0
2024-04-12 15:30:00,60.1,60.71,60.08,60.2,200960.0,60.1,60.71,60.08,60.2,200960.0
2024-04-15 09:30:00,60.52,60.62,60.11,60.62,27021.0,60.52,60.62,60.11,60.62,27021.0
2024-04-15 10:00:00,60.62,60.64,59.84,59.9,31380.0,60.62,60.64,59.84,59.9,31380.0
2024-04-15 10:30:00,59.87,60.38,59.86,60.29,24568.0,59.87,60.38,59.86,60.29,24568.0
2024-04-15 11:00:00,60.23,60.34,59.86,60.04,26325.0,60.23,60.34,59.86,60.04,26325.0
2024-04-15 11:30:00,60.06,60.51,60.06,60.51,28295.0,60.06,60.51,60.06,60.51,28295.0
2024-04-15 12:00:00,60.48,60.62,59.97,60.05,14705.0,60.48,60.62,59.97,60.05,14705.0
2024-04-15 12:30:00,60.02,60.08,59.84,60.05,18109.0,60.02,60.08,59.84,60.05,18109.0
2024-04-15 13:00:00,60.08,60.17,59.35,59.37,29263.0,60.08,60.17,59.35,59.37,29263.0
2024-04-15 13:30:00,59.16,59.39,58.83,59.23,34842.0,59.16,59.39,58.83,59.23,34842.0
2024-04-15 14:00:00,59.22,59.26,59.02,59.16,20180.0,59.22,59.26,59.02,59.16,20180.0
2024-04-15 14:30:00,59.09,59.28,58.86,58.89,22493.0,59.09,59.28,58.86,58.89,22493.0
2024-04-15 15:00:00,58.88,58.92,58.48,58.56,31862.0,58.88,58.92,58.48,58.56,31862.0
2024-04-15 15:30:00,58.55,59.14,58.54,59.0,105310.0,58.55,59.14,58.54,59.0,105310.0
2024-04-16 09:30:00,58.75,58.75,58.17,58.5,21109.0,58.75,58.75,58.17,58.5,21109.0
2024-04-16 10:00:00,58.41,58.68,58.12,58.47,13233.0,58.41,58.68,58.12,58.47,13233.0
2024-04-16 10:30:00,58.48,58.53,58.14,58.38,12324.0,58.48,58.53,58.14,58.38,12324.0
2024-04-16 11:00:00,58.42,59.04,58.41,58.87,21761.0,58.42,59.04,58.41,58.87,21761.0
2024-04-16 11:30:00,58.76,58.96,58.64,58.74,15135.0,58.76,58.96,58.64,58.74,15135.0
2024-04-16 12:00:00,58.68,58.8,58.48,58.62,26868.0,58.68,58.8,58.48,58.62,26868.0
2024-04-16 12:30:00,58.71,58.92,58.53,58.88,16205.0,58.71,58.92,58.53,58.88,16205.0
2024-04-16 13:00:00,58.85,58.91,58.58,58.64,29941.0,58.85,58.91,58.58,58.64,29941.0
2024-04-16 13:30:00,58.59,58.62,58.12,58.43,21167.0,58.59,58.62,58.12,58.43,21167.0
2024-04-16 14:00:00,58.41,58.97,58.21,58.35,14903.0,58.41,58.97,58.21,58.35,14903.0
2024-04-16 14:30:00,58.39,58.81,58.33,58.8,13363.0,58.39,58.81,58.33,58.8,13363.0
2024-04-16 15:00:00,58.77,59.0,58.65,58.93,17118.0,58.77,59.0,58.65,58.93,17118.0
2024-04-16 15:30:00,58.89,59.02,58.62,58.68,125730.0,58.89,59.02,58.62,58.68,125730.0
2024-04-17 09:30:00,58.82,58.99,58.02,58.2,43657.0,58.82,58.99,58.02,58.2,43657.0
2024-04-17 10:00:00,58.19,58.19,57.46,57.69,35892.0,58.19,58.19,57.46,57.69,35892.0
2024-04-17 10:30:00,57.69,58.09,57.49,57.89,24456.0,57.69,58.09,57.49,57.89,24456.0
2024-04-17 11:00:00,57.78,58.14,57.64,57.68,13664.0,57.78,58.14,57.64,57.68,13664.0
2024-04-17 11:30:00,57.61,57.86,57.48,57.79,14104.0,57.61,57.86,57.48,57.79,14104.0
2024-04-17 12:00:00,57.72,57.72,57.05,57.14,25126.0,57.72,57.72,57.05,57.14,25126.0
2024-04-17 12:30:00,57.25,57.29,56.95,57.02,30229.0,57.25,57.29,56.95,57.02,30229.0
2024-04-17 13:00:00,57.05,57.62,57.05,57.55,29394.0,57.05,57.62,57.05,57.55,29394.0
2024-04-17 13:30:00,57.59,57.95,57.59,57.84,14102.0,57.59,57.95,57.59,57.84,14102.0
2024-04-17 14:00:00,57.83,57.83,57.4,57.53,13402.0,57.83,57.83,57.4,57.53,13402.0
2024-04-17 14:30:00,57.48,57.95,57.24,57.41,21759.0,57.48,57.95,57.24,57.41,21759.0
2024-04-17 15:00:00,57.38,57.38,56.91,56.91,39861.0,57.38,57.38,56.91,56.91,39861.0
2024-04-17 15:30:00,56.98,57.72,56.94,57.26,210665.0,56.98,57.72,56.94,57.26,210665.0
2024-04-18 09:30:00,56.76,56.76,55.97,56.43,32491.0,56.76,56.76,55.97,56.43,32491.0
2024-04-18 10:00:00,56.47,57.05,56.2,56.98,19618.0,56.47,57.05,56.2,56.98,19618.0
2024-04-18 10:30:00,57.01,57.35,56.89,56.91,33027.0,57.01,57.35,56.89,56.91,33027.0
2024-04-18 11:00:00,56.93,57.78,56.93,57.54,25669.0,56.93,57.78,56.93,57.54,25669.0
2024-04-18 11:30:00,57.62,57.68,57.33,57.51,25074.0,57.62,57.68,57.33,57.51,25074.0
2024-04-18 12:00:00,57.52,57.66,57.27,57.28,19015.0,57.52,57.66,57.27,57.28,19015.0
2024-04-18 12:30:00,57.36,57.36,56.8,56.97,17767.0,57.36,57.36,56.8,56.97,17767.0
2024-04-18 13:00:00,57.0,57.03,56.56,56.87,22771.0,57.0,57.03,56.56,56.87,22771.0
2024-04-18 13:30:00,56.94,56.94,56.52,56.65,23971.0,56.94,56.94,56.52,56.65,23971.0
2024-04-18 14:00:00,56.61,56.81,56.47,56.62,22508.0,56.61,56.81,56.47,56.62,22508.0
2024-04-18 14:30:00,56.65,56.65,56.41,56.43,22189.0,56.65,56.65,56.41,56.43,22189.0
2024-04-18 15:00:00,56.44,56.84,56.44,56.72,23217.0,56.44,56.84,56.44,56.72,23217.0
2024-04-18 15:30:00,56.77,56.91,56.4,56.48,156897.0,56.77,56.91,56.4,56.48,156897.0
2024-04-19 09:30:00,55.84,56.34,55.33,56.12,48257.0,55.84,56.34,55.33,56.12,48257.0
2024-04-19 10:00:00,56.06,56.17,55.36,55.55,26504.0,56.06,56.17,55.36,55.55,26504.0
2024-04-19 10:30:00,55.6,55.87,55.19,55.8,29682.0,55.6,55.87,55.19,55.8,29682.0
2024-04-19 11:00:00,55.78,55.78,55.35,55.42,20217.0,55.78,55.78,55.35,55.42,20217.0
2024-04-19 11:30:00,55.45,55.69,55.26,55.38,21932.0,55.45,55.69,55.26,55.38,21932.0
2024-04-19 12:00:00,55.37,55.45,54.8,54.86,50119.0,55.37,55.45,54.8,54.86,50119.0
2024-04-19 12:30:00,54.9,55.17,54.81,55.08,22273.0,54.9,55.17,54.81,55.08,22273.0
2024-04-19 13:00:00,55.08,55.33,54.91,54.91,23142.0,55.08,55.33,54.91,54.91,23142.0
2024-04-19 13:30:00,54.96,55.2,54.79,54.95,18923.0,54.96,55.2,54.79,54.95,18923.0
2024-04-19 14:00:00,54.89,54.94,54.5,54.5,21414.0,54.89,54.94,54.5,54.5,21414.0
2024-04-19 14:30:00,54.46,54.59,53.96,54.25,36818.0,54.46,54.59,53.96,54.25,36818.0
2024-04-19 15:00:00,54.19,54.48,53.94,54.37,37335.0,54.19,54.48,53.94,54.37,37335.0
2024-04-19 15:30:00,54.36,54.89,54.16,54.69,191962.0,54.36,54.89,54.16,54.69,191962.0
2024-04-22 09:30:00,55.5,55.64,54.76,55.13,32707.0,55.5,55.64,54.76,55.13,32707.0
2024-04-22 10:00:00,55.22,55.45,54.55,54.58,16409.0,55.22,55.45,54.55,54.58,16409.0
2024-04-22 10:30:00,54.61,55.02,54.45,54.71,33177.0,54.61,55.02,54.45,54.71,33177.0
2024-04-22 11:00:00,54.73,54.74,54.35,54.62,14055.0,54.73,54.74,54.35,54.62,14055.0
2024-04-22 11:30:00,54.65,54.86,54.4,54.85,31857.0,54.65,54.86,54.4,54.85,31857.0
2024-04-22 12:00:00,54.88,55.12,54.66,54.67,51215.0,54.88,55.12,54.66,54.67,51215.0
2024-04-22 12:30:00,54.61,54.88,54.56,54.88,54919.0,54.61,54.88,54.56,54.88,54919.0
2024-04-22 13:00:00,54.87,55.05,54.79,55.0,83544.0,54.87,55.05,54.79,55.0,83544.0
2024-04-22 13:30:00,54.98,55.28,54.97,55.15,87622.0,54.98,55.28,54.97,55.15,87622.0
2024-04-22 14:00:00,55.16,55.42,54.98,55.28,39592.0,55.16,55.42,54.98,55.28,39592.0
2024-04-22 14:30:00,55.31,55.41,55.12,55.29,35418.0,55.31,55.41,55.12,55.29,35418.0
2024-04-22 15:00:00,55.25,55.47,55.12,55.25,47966.0,55.25,55.47,55.12,55.25,47966.0
2024-04-22 15:30:00,55.23,55.23,54.42,54.77,269790.0,55.23,55.23,54.42,54.77,269790.0
2024-04-23 09:30:00,54.88,55.66,54.55,55.64,42858.0,54.88,55.66,54.55,55.64,42858.0
2024-04-23 10:00:00,55.64,56.17,55.39,56.17,64430.0,55.64,56.17,55.39,56.17,64430.0
2024-04-23 10:30:00,56.17,56.33,55.81,56.3,25087.0,56.17,56.33,55.81,56.3,25087.0
2024-04-23 11:00:00,56.31,56.45,56.01,56.22,27100.0,56.31,56.45,56.01,56.22,27100.0
2024-04-23 11:30:00,56.21,56.29,56.07,56.1,25170.0,56.21,56.29,56.07,56.1,25170.0
2024-04-23 12:00:00,56.1,56.54,56.1,56.43,21521.0,56.1,56.54,56.1,56.43,21521.0
2024-04-23 12:30:00,56.43,56.46,56.16,56.28,15365.0,56.43,56.46,56.16,56.28,15365.0
2024-04-23 13:00:00,56.26,56.4,56.04,56.4,22342.0,56.26,56.4,56.04,56.4,22342.0
2024-04-23 13:30:00,56.4,56.64,56.31,56.61,25784.0,56.4,56.64,56.31,56.61,25784.0
2024-04-23 14:00:00,56.58,56.7,56.46,56.61,22268.0,56.58,56.7,56.46,56.61,22268.0
2024-04-23 14:30:00,56.63,56.7,56.55,56.7,20176.0,56.63,56.7,56.55,56.7,20176.0
2024-04-23 15:00:00,56.71,56.95,56.58,56.66,61790.0,56.71,56.95,56.58,56.66,61790.0
2024-04-23 15:30:00,56.65,56.71,56.29,56.43,110459.0,56.65,56.71,56.29,56.43,110459.0
2024-04-24 09:30:00,57.69,58.56,57.38,58.05,41944.0,57.69,58.56,57.38,58.05,41944.0
2024-04-24 10:00:00,57.95,58.18,57.68,57.87,21536.0,57.95,58.18,57.68,57.87,21536.0
2024-04-24 10:30:00,57.86,58.01,57.36,57.58,31794.0,57.86,58.01,57.36,57.58,31794.0
2024-04-24 11:00:00,57.48,57.5,56.7,56.78,15719.0,57.48,57.5,56.7,56.78,15719.0
2024-04-24 11:30:00,56.78,56.99,56.34,56.45,18330.0,56.78,56.99,56.34,56.45,18330.0
2024-04-24 12:00:00,56.38,56.56,56.21,56.36,13356.0,56.38,56.56,56.21,56.36,13356.0
2024-04-24 12:30:00,56.35,56.61,56.09,56.61,14380.0,56.35,56.61,56.09,56.61,14380.0
2024-04-24 13:00:00,56.52,56.61,56.43,56.53,36202.0,56.52,56.61,56.43,56.53,36202.0
2024-04-24 13:30:00,56.53,56.86,56.52,56.73,71072.0,56.53,56.86,56.52,56.73,71072.0
2024-04-24 14:00:00,56.75,56.75,56.35,56.48,17041.0,56.75,56.75,56.35,56.48,17041.0
2024-04-24 14:30:00,56.46,56.55,56.31,56.34,17037.0,56.46,56.55,56.31,56.34,17037.0
2024-04-24 15:00:00,56.34,56.64,56.27,56.56,23688.0,56.34,56.64,56.27,56.56,23688.0
2024-04-24 15:30:00,56.55,56.7,56.49,56.57,121727.0,56.55,56.7,56.49,56.57,121727.0
2024-04-25 09:30:00,56.25,56.71,55.38,56.38,117756.0,56.25,56.71,55.38,56.38,117756.0
2024-04-25 10:00:00,56.4,57.42,56.17,57.34,69565.0,56.4,57.42,56.17,57.34,69565.0
2024-04-25 10:30:00,57.42,57.43,56.63,56.71,14265.0,57.42,57.43,56.63,56.71,14265.0
2024-04-25 11:00:00,56.63,56.91,56.58,56.91,19269.0,56.63,56.91,56.58,56.91,19269.0
2024-04-25 11:30:00,56.96,56.96,56.59,56.81,11263.0,56.96,56.96,56.59,56.81,11263.0
2024-04-25 12:00:00,56.85,57.15,56.82,57.11,8327.0,56.85,57.15,56.82,57.11,8327.0
2024-04-25 12:30:00,57.05,57.27,56.81,57.17,20010.0,57.05,57.27,56.81,57.17,20010.0
2024-04-25 13:00:00,57.17,57.27,56.95,57.18,37820.0,57.17,57.27,56.95,57.18,37820.0
2024-04-25 13:30:00,57.17,57.81,57.15,57.72,31891.0,57.17,57.81,57.15,57.72,31891.0
2024-04-25 14:00:00,57.68,58.12,57.64,57.64,23966.0,57.68,58.12,57.64,57.64,23966.0
2024-04-25 14:30:00,57.76,57.81,57.5,57.76,15591.0,57.76,57.81,57.5,57.76,15591.0
2024-04-25 15:00:00,57.77,58.39,57.76,58.37,35699.0,57.77,58.39,57.76,58.37,35699.0
2024-04-25 15:30:00,58.37,58.38,57.87,58.13,169153.0,58.37,58.38,57.87,58.13,169153.0
2024-04-26 09:30:00,58.03,58.97,57.45,58.97,39793.0,58.03,58.97,57.45,58.97,39793.0
2024-04-26 10:00:00,58.93,59.6,58.84,58.87,108847.0,58.93,59.6,58.84,58.87,108847.0
2024-04-26 10:30:00,58.85,59.34,58.7,59.23,56611.0,58.85,59.34,58.7,59.23,56611.0
2024-04-26 11:00:00,59.24,59.47,58.99,59.19,21755.0,59.24,59.47,58.99,59.19,21755.0
2024-04-26 11:30:00,59.23,59.42,59.17,59.24,20932.0,59.23,59.42,59.17,59.24,20932.0
2024-04-26 12:00:00,59.23,59.27,58.97,59.06,23738.0,59.23,59.27,58.97,59.06,23738.0
2024-04-26 12:30:00,59.04,59.49,59.04,59.46,50795.0,59.04,59.49,59.04,59.46,50795.0
2024-04-26 13:00:00,59.47,59.84,59.3,59.8,30040.0,59.47,59.84,59.3,59.8,30040.0
2024-04-26 13:30:00,59.77,59.85,59.56,59.63,16343.0,59.77,59.85,59.56,59.63,16343.0
2024-04-26 14:00:00,59.63,59.7,59.45,59.66,13854.0,59.63,59.7,59.45,59.66,13854.0
2024-04-26 14:30:00,59.66,59.66,59.46,59.53,21445.0,59.66,59.66,59.46,59.53,21445.0
2024-04-26 15:00:00,59.54,59.69,59.48,59.64,29227.0,59.54,59.69,59.48,59.64,29227.0
2024-04-26 15:30:00,59.64,59.65,59.13,59.23,217750.0,59.64,59.65,59.13,59.23,217750.0
2024-04-29 09:30:00,59.17,59.42,58.69,59.32,57610.0,59.17,59.42,58.69,59.32,57610.0
2024-04-29 10:00:00,59.37,59.93,59.37,59.75,36508.0,59.37,59.93,59.37,59.75,36508.0
2024-04-29 10:30:00,59.78,59.87,59.45,59.56,57370.0,59.78,59.87,59.45,59.56,57370.0
2024-04-29 11:00:00,59.56,59.99,59.39,59.77,51703.0,59.56,59.99,59.39,59.77,51703.0
2024-04-29 11:30:00,59.77,60.21,59.72,60.18,28759.0,59.77,60.21,59.72,60.18,28759.0
2024-04-29 12:00:00,60.16,60.23,59.96,60.18,39694.0,60.16,60.23,59.96,60.18,39694.0
2024-04-29 12:30:00,60.22,60.45,60.01,60.2,47392.0,60.22,60.45,60.01,60.2,47392.0
2024-04-29 13:00:00,60.17,60.43,60.04,60.35,39499.0,60.17,60.43,60.04,60.35,39499.0
2024-04-29 13:30:00,60.43,60.61,60.29,60.57,38570.0,60.43,60.61,60.29,60.57,38570.0
2024-04-29 14:00:00,60.55,60.55,60.2,60.41,41006.0,60.55,60.55,60.2,60.41,41006.0
2024-04-29 14:30:00,60.39,60.39,60.12,60.35,53572.0,60.39,60.39,60.12,60.35,53572.0
2024-04-29 15:00:00,60.34,60.34,59.9,60.26,65481.0,60.34,60.34,59.9,60.26,65481.0
2024-04-29 15:30:00,60.28,60.53,60.06,60.51,176791.0,60.28,60.53,60.06,60.51,176791.0
2024-04-30 09:30:00,58.0,59.75,56.31,58.94,144759.0,58.0,59.75,56.31,58.94,144759.0
2024-04-30 10:00:00,58.8,59.3,57.59,57.64,122848.0,58.8,59.3,57.59,57.64,122848.0
2024-04-30 10:30:00,57.64,57.89,57.21,57.57,93208.0,57.64,57.89,57.21,57.57,93208.0
2024-04-30 11:00:00,57.56,57.72,56.39,56.61,141752.0,57.56,57.72,56.39,56.61,141752.0
2024-04-30 11:30:00,56.68,56.78,56.22,56.68,57963.0,56.68,56.78,56.22,56.68,57963.0
2024-04-30 12:00:00,56.61,56.68,56.37,56.41,46286.0,56.61,56.68,56.37,56.41,46286.0
2024-04-30 12:30:00,56.44,56.44,55.93,56.04,67767.0,56.44,56.44,55.93,56.04,67767.0
2024-04-30 13:00:00,56.02,56.1,55.54,55.64,44392.0,56.02,56.1,55.54,55.64,44392.0
2024-04-30 13:30:00,55.66,56.59,55.65,56.59,79860.0,55.66,56.59,55.65,56.59,79860.0
2024-04-30 14:00:00,56.61,56.78,56.42,56.5,92804.0,56.61,56.78,56.42,56.5,92804.0
2024-04-30 14:30:00,56.51,56.79,56.16,56.2,65653.0,56.51,56.79,56.16,56.2,65653.0
2024-04-30 15:00:00,56.17,56.35,55.92,56.27,66304.0,56.17,56.35,55.92,56.27,66304.0
2024-04-30 15:30:00,56.27,56.27,54.77,54.77,360226.0,56.27,56.27,54.77,54.77,360226.0
2024-05-01 09:30:00,54.01,54.99,53.54,53.83,143249.0,54.01,54.99,53.54,53.83,143249.0
2024-05-01 10:00:00,53.89,53.98,52.85,53.16,141374.0,53.89,53.98,52.85,53.16,141374.0
2024-05-01 10:30:00,53.16,54.23,52.94,54.2,98005.0,53.16,54.23,52.94,54.2,98005.0
2024-05-01 11:00:00,54.2,54.21,53.06,53.41,50461.0,54.2,54.21,53.06,53.41,50461.0
2024-05-01 11:30:00,53.37,53.49,52.99,53.0,29498.0,53.37,53.49,52.99,53.0,29498.0
2024-05-01 12:00:00,52.94,53.44,52.86,53.26,26891.0,52.94,53.44,52.86,53.26,26891.0
2024-05-01 12:30:00,53.25,53.32,52.52,52.82,70239.0,53.25,53.32,52.52,52.82,70239.0
2024-05-01 13:00:00,52.85,53.27,52.84,53.25,18188.0,52.85,53.27,52.84,53.25,18188.0
2024-05-01 13:30:00,53.28,53.68,53.22,53.5,13954.0,53.28,53.68,53.22,53.5,13954.0
2024-05-01 14:00:00,53.47,54.19,53.4,54.18,30978.0,53.47,54.19,53.4,54.18,30978.0
2024-05-01 14:30:00,54.11,55.19,53.42,55.19,167761.0,54.11,55.19,53.42,55.19,167761.0
2024-05-01 15:00:00,55.23,55.41,54.42,54.53,111234.0,55.23,55.41,54.42,54.53,111234.0
2024-05-01 15:30:00,54.51,54.51,52.62,52.72,342166.0,54.51,54.51,52.62,52.72,342166.0
2024-05-02 09:30:00,53.97,54.19,53.51,53.51,54036.0,53.97,54.19,53.51,53.51,54036.0
2024-05-02 10:00:00,53.55,53.55,52.57,53.3,150772.0,53.55,53.55,52.57,53.3,150772.0
2024-05-02 10:30:00,53.28,53.69,52.92,53.54,59391.0,53.28,53.69,52.92,53.54,59391.0
2024-05-02 11:00:00,53.6,53.87,53.55,53.58,60919.0,53.6,53.87,53.55,53.58,60919.0
2024-05-02 11:30:00,53.58,53.79,53.42,53.73,26195.0,53.58,53.79,53.42,53.73,26195.0
2024-05-02 12:00:00,53.73,53.74,53.19,53.44,35479.0,53.73,53.74,53.19,53.44,35479.0
2024-05-02 12:30:00,53.44,53.78,53.21,53.6,28087.0,53.44,53.78,53.21,53.6,28087.0
2024-05-02 13:00:00,53.61,53.83,53.47,53.62,42015.0,53.61,53.83,53.47,53.62,42015.0
2024-05-02 13:30:00,53.65,53.69,53.24,53.49,43623.0,53.65,53.69,53.24,53.49,43623.0
2024-05-02 14:00:00,53.51,53.83,53.43,53.78,58988.0,53.51,53.83,53.43,53.78,58988.0
2024-05-02 14:30:00,53.82,54.14,53.81,54.05,37848.0,53.82,54.14,53.81,54.05,37848.0
2024-05-02 15:00:00,54.05,54.58,53.96,54.5,86377.0,54.05,54.58,53.96,54.5,86377.0
2024-05-02 15:30:00,54.48,54.56,53.93,54.24,281766.0,54.48,54.56,53.93,54.24,281766.0
2024-05-03 09:30:00,55.9,56.06,55.3,55.84,30474.0,55.9,56.06,55.3,55.84,30474.0
2024-05-03 10:00:00,55.86,56.41,55.36,55.65,58425.0,55.86,56.41,55.36,55.65,58425.0
2024-05-03 10:30:00,55.73,56.13,55.56,55.73,27260.0,55.73,56.13,55.56,55.73,27260.0
2024-05-03 11:00:00,55.7,56.01,55.56,55.9,28645.0,55.7,56.01,55.56,55.9,28645.0
2024-05-03 11:30:00,55.9,56.27,55.89,56.17,53081.0,55.9,56.27,55.89,56.17,53081.0
2024-05-03 12:00:00,56.15,56.41,55.93,55.93,36450.0,56.15,56.41,55.93,55.93,36450.0
2024-05-03 12:30:00,55.98,56.11,55.81,56.03,51959.0,55.98,56.11,55.81,56.03,51959.0
2024-05-03 13:00:00,56.02,56.1,55.69,55.8,32560.0,56.02,56.1,55.69,55.8,32560.0
2024-05-03 13:30:00,55.72,55.98,55.54,55.92,22111.0,55.72,55.98,55.54,55.92,22111.0
2024-05-03 14:00:00,55.91,56.3,55.89,56.27,25265.0,55.91,56.3,55.89,56.27,25265.0
2024-05-03 14:30:00,56.26,56.27,56.01,56.14,26318.0,56.26,56.27,56.01,56.14,26318.0
2024-05-03 15:00:00,56.1,56.37,56.05,56.28,50189.0,56.1,56.37,56.05,56.28,50189.0
2024-05-03 15:30:00,56.29,56.3,55.85,56.04,186924.0,56.29,56.3,55.85,56.04,186924.0
2024-05-06 09:30:00,56.79,57.27,56.53,57.24,61489.0,56.79,57.27,56.53,57.24,61489.0
2024-05-06 10:00:00,57.26,57.55,57.03,57.03,31479.0,57.26,57.55,57.03,57.03,31479.0
2024-05-06 10:30:00,57.07,57.07,56.48,56.54,19746.0,57.07,57.07,56.48,56.54,19746.0
2024-05-06 11:00:00,56.54,56.71,56.33,56.7,16729.0,56.54,56.71,56.33,56.7,16729.0
2024-05-06 11:30:00,56.68,57.0,56.6,56.87,18811.0,56.68,57.0,56.6,56.87,18811.0
2024-05-06 12:00:00,56.87,57.05,56.75,56.94,19050.0,56.87,57.05,56.75,56.94,19050.0
2024-05-06 12:30:00,56.94,56.99,56.65,56.87,22446.0,56.94,56.99,56.65,56.87,22446.0
2024-05-06 13:00:00,56.86,57.3,56.85,57.15,25346.0,56.86,57.3,56.85,57.15,25346.0
2024-05-06 13:30:00,57.17,57.41,57.11,57.34,26282.0,57.17,57.41,57.11,57.34,26282.0
2024-05-06 14:00:00,57.34,57.47,57.22,57.38,35911.0,57.34,57.47,57.22,57.38,35911.0
2024-05-06 14:30:00,57.38,57.38,57.07,57.09,43583.0,57.38,57.38,57.07,57.09,43583.0
2024-05-06 15:00:00,57.07,57.22,56.95,57.02,30910.0,57.07,57.22,56.95,57.02,30910.0
2024-05-06 15:30:00,56.99,57.05,56.74,56.95,149248.0,56.99,57.05,56.74,56.95,149248.0
2024-05-07 09:30:00,56.78,57.09,56.44,56.62,31774.0,56.78,57.09,56.44,56.62,31774.0
2024-05-07 10:00:00,56.78,57.13,56.48,57.02,14795.0,56.78,57.13,56.48,57.02,14795.0
2024-05-07 10:30:00,56.95,57.2,56.84,57.15,24984.0,56.95,57.2,56.84,57.15,24984.0
2024-05-07 11:00:00,57.15,57.25,56.89,56.95,21710.0,57.15,57.25,56.89,56.95,21710.0
2024-05-07 11:30:00,56.91,57.55,56.77,57.51,38331.0,56.91,57.55,56.77,57.51,38331.0
2024-05-07 12:00:00,57.57,57.57,57.29,57.34,25260.0,57.57,57.57,57.29,57.34,25260.0
2024-05-07 12:30:00,57.28,57.32,56.94,57.01,21568.0,57.28,57.32,56.94,57.01,21568.0
2024-05-07 13:00:00,57.05,57.09,56.8,56.96,12753.0,57.05,57.09,56.8,56.96,12753.0
2024-05-07 13:30:00,56.98,56.98,56.53,56.56,29472.0,56.98,56.98,56.53,56.56,29472.0
2024-05-07 14:00:00,56.59,56.79,56.53,56.65,23058.0,56.59,56.79,56.53,56.65,23058.0
2024-05-07 14:30:00,56.74,56.74,56.48,56.54,26927.0,56.74,56.74,56.48,56.54,26927.0
2024-05-07 15:00:00,56.52,56.78,56.41,56.42,28489.0,56.52,56.78,56.41,56.42,28489.0
2024-05-07 15:30:00,56.41,56.6,56.29,56.29,98876.0,56.41,56.6,56.29,56.29,98876.0
2024-05-08 09:30:00,55.37,56.39,55.2,56.16,23361.0,55.37,56.39,55.2,56.16,23361.0
2024-05-08 10:00:00,56.22,56.29,55.82,55.99,20895.0,56.22,56.29,55.82,55.99,20895.0
2024-05-08 10:30:00,55.92,56.21,55.78,55.92,13540.0,55.92,56.21,55.78,55.92,13540.0
2024-05-08 11:00:00,55.87,55.97,55.38,55.48,14541.0,55.87,55.97,55.38,55.48,14541.0
2024-05-08 11:30:00,55.48,55.69,55.41,55.46,10469.0,55.48,55.69,55.41,55.46,10469.0
2024-05-08 12:00:00,55.49,55.66,55.49,55.59,10545.0,55.49,55.66,55.49,55.59,10545.0
2024-05-08 12:30:00,55.59,55.76,55.47,55.73,11342.0,55.59,55.76,55.47,55.73,11342.0
2024-05-08 13:00:00,55.75,55.75,55.58,55.73,10488.0,55.75,55.75,55.58,55.73,10488.0
2024-05-08 13:30:00,55.71,55.86,55.7,55.82,15516.0,55.71,55.86,55.7,55.82,15516.0
2024-05-08 14:00:00,55.85,55.86,55.75,55.8,8251.0,55.85,55.86,55.75,55.8,8251.0
2024-05-08 14:30:00,55.79,55.88,55.73,55.73,9769.0,55.79,55.88,55.73,55.73,9769.0
2024-05-08 15:00:00,55.72,55.82,55.61,55.78,9029.0,55.72,55.82,55.61,55.78,9029.0
2024-05-08 15:30:00,55.79,56.06,55.78,55.97,77737.0,55.79,56.06,55.78,55.97,77737.0
2024-05-09 09:30:00,55.77,56.12,55.17,55.44,20110.0,55.77,56.12,55.17,55.44,20110.0
2024-05-09 10:00:00,55.44,55.73,55.28,55.55,13009.0,55.44,55.73,55.28,55.55,13009.0
2024-05-09 10:30:00,55.69,56.18,55.59,56.15,7076.0,55.69,56.18,55.59,56.15,7076.0
2024-05-09 11:00:00,56.16,56.61,56.16,56.32,15194.0,56.16,56.61,56.16,56.32,15194.0
2024-05-09 11:30:00,56.38,56.45,55.98,56.05,13787.0,56.38,56.45,55.98,56.05,13787.0
2024-05-09 12:00:00,56.06,56.31,56.0,56.16,6004.0,56.06,56.31,56.0,56.16,6004.0
2024-05-09 12:30:00,56.16,56.64,56.1,56.27,32263.0,56.16,56.64,56.1,56.27,32263.0
2024-05-09 13:00:00,56.28,56.55,56.18,56.34,11109.0,56.28,56.55,56.18,56.34,11109.0
2024-05-09 13:30:00,56.33,56.5,56.28,56.35,10889.0,56.33,56.5,56.28,56.35,10889.0
2024-05-09 14:00:00,56.33,56.39,56.22,56.38,10551.0,56.33,56.39,56.22,56.38,10551.0
2024-05-09 14:30:00,56.34,56.6,56.33,56.57,16622.0,56.34,56.6,56.33,56.57,16622.0
2024-05-09 15:00:00,56.57,56.61,56.32,56.32,15813.0,56.57,56.61,56.32,56.32,15813.0
2024-05-09 15:30:00,56.33,56.54,55.83,55.92,114386.0,56.33,56.54,55.83,55.92,114386.0
2024-05-10 09:30:00,56.59,57.44,56.58,57.0,48855.0,56.59,57.44,56.58,57.0,48855.0
2024-05-10 10:00:00,57.0,57.0,56.29,56.37,69113.0,57.0,57.0,56.29,56.37,69113.0
2024-05-10 10:30:00,56.36,56.66,56.3,56.42,16842.0,56.36,56.66,56.3,56.42,16842.0
2024-05-10 11:00:00,56.47,56.78,56.43,56.75,15015.0,56.47,56.78,56.43,56.75,15015.0
2024-05-10 11:30:00,56.73,56.88,56.59,56.84,28115.0,56.73,56.88,56.59,56.84,28115.0
2024-05-10 12:00:00,56.83,56.92,56.7,56.83,11125.0,56.83,56.92,56.7,56.83,11125.0
2024-05-10 12:30:00,56.83,56.96,56.76,56.94,25684.0,56.83,56.96,56.76,56.94,25684.0
2024-05-10 13:00:00,56.94,56.94,56.44,56.53,24962.0,56.94,56.94,56.44,56.53,24962.0
2024-05-10 13:30:00,56.51,56.68,56.46,56.53,12122.0,56.51,56.68,56.46,56.53,12122.0
2024-05-10 14:00:00,56.55,56.68,56.48,56.65,28231.0,56.55,56.68,56.48,56.65,28231.0
2024-05-10 14:30:00,56.64,56.81,56.45,56.69,22633.0,56.64,56.81,56.45,56.69,22633.0
2024-05-10 15:00:00,56.66,56.75,56.53,56.73,28601.0,56.66,56.75,56.53,56.73,28601.0
2024-05-10 15:30:00,56.69,56.74,56.39,56.7,91590.0,56.69,56.74,56.39,56.7,91590.0
2024-05-13 09:30:00,57.31,57.46,56.97,57.37,31573.0,57.31,57.46,56.97,57.37,31573.0
2024-05-13 10:00:00,57.37,57.46,56.71,56.74,19081.0,57.37,57.46,56.71,56.74,19081.0
2024-05-13 10:30:00,56.71,57.02,56.61,56.91,22169.0,56.71,57.02,56.61,56.91,22169.0
2024-05-13 11:00:00,56.9,57.0,56.74,56.75,18105.0,56.9,57.0,56.74,56.75,18105.0
2024-05-13 11:30:00,56.7,57.11,56.66,57.07,17656.0,56.7,57.11,56.66,57.07,17656.0
2024-05-13 12:00:00,57.03,57.09,56.89,56.93,11973.0,57.03,57.09,56.89,56.93,11973.0
2024-05-13 12:30:00,56.96,56.97,56.66,56.84,19581.0,56.96,56.97,56.66,56.84,19581.0
2024-05-13 13:00:00,56.75,56.8,56.39,56.48,23100.0,56.75,56.8,56.39,56.48,23100.0
2024-05-13 13:30:00,56.47,56.69,56.43,56.67,19749.0,56.47,56.69,56.43,56.67,19749.0
2024-05-13 14:00:00,56.65,56.97,56.56,56.95,14140.0,56.65,56.97,56.56,56.95,14140.0
2024-05-13 14:30:00,56.97,57.2,56.93,57.1,25808.0,56.97,57.2,56.93,57.1,25808.0
2024-05-13 15:00:00,57.09,57.09,56.75,56.84,34985.0,57.09,57.09,56.75,56.84,34985.0
2024-05-13 15:30:00,56.79,57.07,56.77,56.94,116166.0,56.79,57.07,56.77,56.94,116166.0
2024-05-14 09:30:00,57.26,57.78,57.05,57.59,24147.0,57.26,57.78,57.05,57.59,24147.0
2024-05-14 10:00:00,57.62,58.23,57.49,58.19,32779.0,57.62,58.23,57.49,58.19,32779.0
2024-05-14 10:30:00,58.23,58.23,57.63,57.95,15757.0,58.23,58.23,57.63,57.95,15757.0
2024-05-14 11:00:00,57.93,57.97,57.71,57.88,11003.0,57.93,57.97,57.71,57.88,11003.0
2024-05-14 11:30:00,57.86,57.89,57.36,57.39,27917.0,57.86,57.89,57.36,57.39,27917.0
2024-05-14 12:00:00,57.42,57.54,57.22,57.48,16649.0,57.42,57.54,57.22,57.48,16649.0
2024-05-14 12:30:00,57.45,57.6,57.31,57.54,16531.0,57.45,57.6,57.31,57.54,16531.0
2024-05-14 13:00:00,57.57,57.57,57.19,57.33,9164.0,57.57,57.57,57.19,57.33,9164.0
2024-05-14 13:30:00,57.34,57.4,57.18,57.2,12161.0,57.34,57.4,57.18,57.2,12161.0
2024-05-14 14:00:00,57.21,57.49,57.21,57.39,11928.0,57.21,57.49,57.21,57.39,11928.0
2024-05-14 14:30:00,57.39,57.5,57.24,57.48,22551.0,57.39,57.5,57.24,57.48,22551.0
2024-05-14 15:00:00,57.49,57.72,57.44,57.65,21885.0,57.49,57.72,57.44,57.65,21885.0
2024-05-14 15:30:00,57.63,58.14,57.61,58.12,134423.0,57.63,58.14,57.61,58.12,134423.0
2024-05-15 09:30:00,59.08,59.08,57.8,58.09,38395.0,59.08,59.08,57.8,58.09,38395.0
2024-05-15 10:00:00,58.26,58.7,58.17,58.52,12536.0,58.26,58.7,58.17,58.52,12536.0
2024-05-15 10:30:00,58.52,59.08,58.47,59.03,22309.0,58.52,59.08,58.47,59.03,22309.0
2024-05-15 11:00:00,59.04,59.38,58.97,59.08,22089.0,59.04,59.38,58.97,59.08,22089.0
2024-05-15 11:30:00,59.08,59.36,59.07,59.1,11524.0,59.08,59.36,59.07,59.1,11524.0
2024-05-15 12:00:00,59.04,59.25,58.9,59.15,13327.0,59.04,59.25,58.9,59.15,13327.0
2024-05-15 12:30:00,59.12,59.26,59.0,59.23,13262.0,59.12,59.26,59.0,59.23,13262.0
2024-05-15 13:00:00,59.29,59.48,59.22,59.26,12543.0,59.29,59.48,59.22,59.26,12543.0
2024-05-15 13:30:00,59.34,59.59,59.27,59.59,15038.0,59.34,59.59,59.27,59.59,15038.0
2024-05-15 14:00:00,59.56,59.6,59.41,59.5,9823.0,59.56,59.6,59.41,59.5,9823.0
2024-05-15 14:30:00,59.46,59.47,59.34,59.43,9218.0,59.46,59.47,59.34,59.43,9218.0
2024-05-15 15:00:00,59.41,59.43,59.06,59.29,51218.0,59.41,59.43,59.06,59.29,51218.0
2024-05-15 15:30:00,59.3,59.58,59.1,59.55,155443.0,59.3,59.58,59.1,59.55,155443.0
2024-05-16 09:30:00,59.63,59.63,59.18,59.35,23840.0,59.63,59.63,59.18,59.35,23840.0
2024-05-16 10:00:00,59.47,59.47,58.8,59.29,17952.0,59.47,59.47,58.8,59.29,17952.0
2024-05-16 10:30:00,59.3,59.36,59.14,59.14,12656.0,59.3,59.36,59.14,59.14,12656.0
2024-05-16 11:00:00,59.2,59.47,59.1,59.31,18960.0,59.2,59.47,59.1,59.31,18960.0
2024-05-16 11:30:00,59.26,59.32,59.13,59.29,14052.0,59.26,59.32,59.13,59.29,14052.0
2024-05-16 12:00:00,59.25,59.26,58.99,59.1,17356.0,59.25,59.26,58.99,59.1,17356.0
2024-05-16 12:30:00,59.03,59.12,58.88,59.08,19615.0,59.03,59.12,58.88,59.08,19615.0
2024-05-16 13:00:00,59.04,59.08,58.55,58.68,25624.0,59.04,59.08,58.55,58.68,25624.0
2024-05-16 13:30:00,58.76,58.87,58.57,58.8,12147.0,58.76,58.87,58.57,58.8,12147.0
2024-05-16 14:00:00,58.8,58.89,58.5,58.62,13794.0,58.8,58.89,58.5,58.62,13794.0
2024-05-16 14:30:00,58.61,58.76,58.54,58.71,18266.0,58.61,58.76,58.54,58.71,18266.0
2024-05-16 15:00:00,58.7,58.78,58.47,58.52,25802.0,58.7,58.78,58.47,58.52,25802.0
2024-05-16 15:30:00,58.5,58.51,57.89,57.89,122969.0,58.5,58.51,57.89,57.89,122969.0
2024-05-17 09:30:00,58.71,58.71,57.82,58.0,50589.0,58.71,58.71,57.82,58.0,50589.0
2024-05-17 10:00:00,58.08,58.4,57.82,58.4,27537.0,58.08,58.4,57.82,58.4,27537.0
2024-05-17 10:30:00,58.4,58.46,58.22,58.24,9775.0,58.4,58.46,58.22,58.24,9775.0
2024-05-17 11:00:00,58.21,58.32,57.98,58.11,11868.0,58.21,58.32,57.98,58.11,11868.0
2024-05-17 11:30:00,58.16,58.31,57.96,58.26,16069.0,58.16,58.31,57.96,58.26,16069.0
2024-05-17 12:00:00,58.26,58.29,57.98,58.0,10530.0,58.26,58.29,57.98,58.0,10530.0
2024-05-17 12:30:00,58.0,58.02,57.68,57.76,14094.0,58.0,58.02,57.68,57.76,14094.0
2024-05-17 13:00:00,57.74,57.87,57.65,57.68,9662.0,57.74,57.87,57.65,57.68,9662.0
2024-05-17 13:30:00,57.79,57.79,57.56,57.71,10404.0,57.79,57.79,57.56,57.71,10404.0
2024-05-17 14:00:00,57.69,57.69,57.25,57.37,14943.0,57.69,57.69,57.25,57.37,14943.0
2024-05-17 14:30:00,57.35,57.67,57.25,57.65,12290.0,57.35,57.67,57.25,57.65,12290.0
2024-05-17 15:00:00,57.64,57.84,57.64,57.69,19079.0,57.64,57.84,57.64,57.69,19079.0
2024-05-17 15:30:00,57.7,58.01,57.68,57.99,80805.0,57.7,58.01,57.68,57.99,80805.0
2024-05-20 09:30:00,57.84,59.0,57.6,59.0,30954.0,57.84,59.0,57.6,59.0,30954.0
2024-05-20 10:00:00,59.05,59.21,58.92,59.12,27555.0,59.05,59.21,58.92,59.12,27555.0
2024-05-20 10:30:00,59.11,59.5,59.01,59.35,28885.0,59.11,59.5,59.01,59.35,28885.0
2024-05-20 11:00:00,59.36,59.72,59.13,59.64,20522.0,59.36,59.72,59.13,59.64,20522.0
2024-05-20 11:30:00,59.68,59.75,59.43,59.58,17798.0,59.68,59.75,59.43,59.58,17798.0
2024-05-20 12:00:00,59.6,59.64,59.34,59.37,18087.0,59.6,59.64,59.34,59.37,18087.0
2024-05-20 12:30:00,59.34,59.87,59.32,59.82,14296.0,59.34,59.87,59.32,59.82,14296.0
2024-05-20 13:00:00,59.82,60.0,59.4,59.41,22721.0,59.82,60.0,59.4,59.41,22721.0
2024-05-20 13:30:00,59.36,59.44,59.07,59.16,16086.0,59.36,59.44,59.07,59.16,16086.0
2024-05-20 14:00:00,59.12,59.15,58.9,59.11,18271.0,59.12,59.15,58.9,59.11,18271.0
2024-05-20 14:30:00,59.12,59.3,59.0,59.08,15608.0,59.12,59.3,59.0,59.08,15608.0
2024-05-20 15:00:00,59.08,59.49,59.04,59.45,14564.0,59.08,59.49,59.04,59.45,14564.0
2024-05-20 15:30:00,59.43,59.5,59.11,59.41,130342.0,59.43,59.5,59.11,59.41,130342.0
2024-05-21 09:30:00,58.17,59.11,57.92,58.46,23848.0,58.17,59.11,57.92,58.46,23848.0
2024-05-21 10:00:00,58.42,58.94,58.32,58.9,11196.0,58.42,58.94,58.32,58.9,11196.0
2024-05-21 10:30:00,58.92,59.21,58.87,59.0,23394.0,58.92,59.21,58.87,59.0,23394.0
2024-05-21 11:00:00,59.0,59.03,58.69,58.73,9390.0,59.0,59.03,58.69,58.73,9390.0
2024-05-21 11:30:00,58.73,58.93,58.64,58.81,16833.0,58.73,58.93,58.64,58.81,16833.0
2024-05-21 12:00:00,58.71,58.99,58.66,58.89,8628.0,58.71,58.99,58.66,58.89,8628.0
2024-05-21 12:30:00,58.85,58.85,58.62,58.64,12512.0,58.85,58.85,58.62,58.64,12512.0
2024-05-21 13:00:00,58.62,58.84,58.6,58.82,13354.0,58.62,58.84,58.6,58.82,13354.0
2024-05-21 13:30:00,58.79,58.79,58.65,58.76,6711.0,58.79,58.79,58.65,58.76,6711.0
2024-05-21 14:00:00,58.77,58.86,58.63,58.63,11249.0,58.77,58.86,58.63,58.63,11249.0
2024-05-21 14:30:00,58.66,58.78,58.61,58.7,9551.0,58.66,58.78,58.61,58.7,9551.0
2024-05-21 15:00:00,58.72,58.84,58.69,58.72,18869.0,58.72,58.84,58.69,58.72,18869.0
2024-05-21 15:30:00,58.74,59.04,58.72,58.81,75033.0,58.74,59.04,58.72,58.81,75033.0
2024-05-22 09:30:00,59.56,59.67,59.09,59.55,17935.0,59.56,59.67,59.09,59.55,17935.0
2024-05-22 10:00:00,59.5,59.5,58.82,58.9,39772.0,59.5,59.5,58.82,58.9,39772.0
2024-05-22 10:30:00,58.88,59.21,58.77,59.21,16838.0,58.88,59.21,58.77,59.21,16838.0
2024-05-22 11:00:00,59.21,59.25,59.05,59.16,14170.0,59.21,59.25,59.05,59.16,14170.0
2024-05-22 11:30:00,59.18,59.35,59.02,59.16,15614.0,59.18,59.35,59.02,59.16,15614.0
2024-05-22 12:00:00,59.16,59.4,59.07,59.37,9792.0,59.16,59.4,59.07,59.37,9792.0
2024-05-22 12:30:00,59.32,59.42,59.23,59.42,12975.0,59.32,59.42,59.23,59.42,12975.0
2024-05-22 13:00:00,59.43,59.61,59.41,59.57,5997.0,59.43,59.61,59.41,59.57,5997.0
2024-05-22 13:30:00,59.58,59.65,59.17,59.38,12482.0,59.58,59.65,59.17,59.38,12482.0
2024-05-22 14:00:00,59.32,59.32,58.68,58.68,26899.0,59.32,59.32,58.68,58.68,26899.0
2024-05-22 14:30:00,58.71,59.05,58.69,59.02,10864.0,58.71,59.05,58.69,59.02,10864.0
2024-05-22 15:00:00,59.06,59.16,58.8,58.95,16151.0,59.06,59.16,58.8,58.95,16151.0
2024-05-22 15:30:00,58.95,59.37,58.79,59.31,115657.0,58.95,59.37,58.79,59.31,115657.0
2024-05-23 09:30:00,60.35,60.36,58.44,58.55,78447.0,60.35,60.36,58.44,58.55,78447.0
2024-05-23 10:00:00,58.54,58.65,57.87,58.11,95205.0,58.54,58.65,57.87,58.11,95205.0
2024-05-23 10:30:00,58.11,58.33,56.75,56.96,46721.0,58.11,58.33,56.75,56.96,46721.0
2024-05-23 11:00:00,57.0,57.75,56.88,57.73,83082.0,57.0,57.75,56.88,57.73,83082.0
2024-05-23 11:30:00,57.75,58.03,57.69,57.69,18215.0,57.75,58.03,57.69,57.69,18215.0
2024-05-23 12:00:00,57.66,57.96,57.58,57.9,26788.0,57.66,57.96,57.58,57.9,26788.0
2024-05-23 12:30:00,57.94,58.04,57.49,57.52,27641.0,57.94,58.04,57.49,57.52,27641.0
2024-05-23 13:00:00,57.53,57.59,56.7,56.86,85324.0,57.53,57.59,56.7,56.86,85324.0
2024-05-23 13:30:00,56.84,56.92,55.7,55.75,107454.0,56.84,56.92,55.7,55.75,107454.0
2024-05-23 14:00:00,55.7,55.98,55.12,55.28,69571.0,55.7,55.98,55.12,55.28,69571.0
2024-05-23 14:30:00,55.22,55.41,54.99,55.03,49190.0,55.22,55.41,54.99,55.03,49190.0
2024-05-23 15:00:00,55.1,55.21,54.92,54.96,72059.0,55.1,55.21,54.92,54.96,72059.0
2024-05-23 15:30:00,54.99,55.5,54.97,55.18,191851.0,54.99,55.5,54.97,55.18,191851.0
2024-05-24 09:30:00,55.61,56.14,55.01,55.39,43540.0,55.61,56.14,55.01,55.39,43540.0
2024-05-24 10:00:00,55.43,55.89,55.42,55.84,44750.0,55.43,55.89,55.42,55.84,44750.0
2024-05-24 10:30:00,55.81,56.02,55.68,55.9,35962.0,55.81,56.02,55.68,55.9,35962.0
2024-05-24 11:00:00,55.91,56.22,55.85,55.96,52370.0,55.91,56.22,55.85,55.96,52370.0
2024-05-24 11:30:00,55.9,56.04,55.66,55.87,65344.0,55.9,56.04,55.66,55.87,65344.0
2024-05-24 12:00:00,55.86,56.06,55.83,55.9,32224.0,55.86,56.06,55.83,55.9,32224.0
2024-05-24 12:30:00,55.91,55.96,55.75,55.75,37429.0,55.91,55.96,55.75,55.75,37429.0
2024-05-24 13:00:00,55.78,56.04,55.7,55.93,22333.0,55.78,56.04,55.7,55.93,22333.0
2024-05-24 13:30:00,55.92,56.08,55.85,56.02,20458.0,55.92,56.08,55.85,56.02,20458.0
2024-05-24 14:00:00,56.01,56.13,55.9,55.95,44007.0,56.01,56.13,55.9,55.95,44007.0
2024-05-24 14:30:00,55.94,55.97,55.75,55.78,25461.0,55.94,55.97,55.75,55.78,25461.0
2024-05-24 15:00:00,55.82,55.91,55.69,55.84,28462.0,55.82,55.91,55.69,55.84,28462.0
2024-05-24 15:30:00,55.82,55.96,55.63,55.68,159625.0,55.82,55.96,55.63,55.68,159625.0
2024-05-28 09:30:00,55.86,55.86,54.25,55.71,130913.0,55.86,55.86,54.25,55.71,130913.0
2024-05-28 10:00:00,55.66,56.05,55.41,55.56,89933.0,55.66,56.05,55.41,55.56,89933.0
2024-05-28 10:30:00,55.61,56.32,55.42,56.27,50494.0,55.61,56.32,55.42,56.27,50494.0
2024-05-28 11:00:00,56.23,56.28,56.07,56.22,61198.0,56.23,56.28,56.07,56.22,61198.0
2024-05-28 11:30:00,56.24,56.52,56.12,56.48,24676.0,56.24,56.52,56.12,56.48,24676.0
2024-05-28 12:00:00,56.48,56.57,56.16,56.45,22749.0,56.48,56.57,56.16,56.45,22749.0
2024-05-28 12:30:00,56.47,56.75,56.42,56.45,26086.0,56.47,56.75,56.42,56.45,26086.0
2024-05-28 13:00:00,56.46,56.53,56.3,56.5,19434.0,56.46,56.53,56.3,56.5,19434.0
2024-05-28 13:30:00,56.48,56.62,56.17,56.3,33721.0,56.48,56.62,56.17,56.3,33721.0
2024-05-28 14:00:00,56.27,56.41,55.96,56.04,35065.0,56.27,56.41,55.96,56.04,35065.0
2024-05-28 14:30:00,56.03,56.04,55.72,56.02,26769.0,56.03,56.04,55.72,56.02,26769.0
2024-05-28 15:00:00,55.99,56.04,55.76,55.78,62441.0,55.99,56.04,55.76,55.78,62441.0
2024-05-28 15:30:00,55.8,56.47,55.67,56.4,211435.0,55.8,56.47,55.67,56.4,211435.0
2024-05-29 09:30:00,55.14,55.97,55.13,55.69,19799.0,55.14,55.97,55.13,55.69,19799.0
2024-05-29 10:00:00,55.64,55.98,55.54,55.63,20199.0,55.64,55.98,55.54,55.63,20199.0
2024-05-29 10:30:00,55.64,55.81,55.6,55.7,19372.0,55.64,55.81,55.6,55.7,19372.0
2024-05-29 11:00:00,55.91,55.94,55.59,55.85,11320.0,55.91,55.94,55.59,55.85,11320.0
2024-05-29 11:30:00,55.83,55.85,55.57,55.69,14591.0,55.83,55.85,55.57,55.69,14591.0
2024-05-29 12:00:00,55.68,55.68,55.37,55.67,14541.0,55.68,55.68,55.37,55.67,14541.0
2024-05-29 12:30:00,55.59,55.6,55.33,55.45,18880.0,55.59,55.6,55.33,55.45,18880.0
2024-05-29 13:00:00,55.51,55.54,55.19,55.38,15642.0,55.51,55.54,55.19,55.38,15642.0
2024-05-29 13:30:00,55.36,55.56,55.21,55.39,19712.0,55.36,55.56,55.21,55.39,19712.0
2024-05-29 14:00:00,55.38,55.46,55.22,55.25,14713.0,55.38,55.46,55.22,55.25,14713.0
2024-05-29 14:30:00,55.27,55.3,55.1,55.18,17128.0,55.27,55.3,55.1,55.18,17128.0
2024-05-29 15:00:00,55.15,55.38,55.14,55.3,27955.0,55.15,55.38,55.14,55.3,27955.0
2024-05-29 15:30:00,55.29,55.38,54.94,55.04,169662.0,55.29,55.38,54.94,55.04,169662.0
2024-05-30 09:30:00,55.04,55.64,54.84,55.56,38891.0,55.04,55.64,54.84,55.56,38891.0
2024-05-30 10:00:00,55.4,55.77,55.14,55.69,32626.0,55.4,55.77,55.14,55.69,32626.0
2024-05-30 10:30:00,55.8,55.8,55.01,55.22,49027.0,55.8,55.8,55.01,55.22,49027.0
2024-05-30 11:00:00,55.19,55.23,54.9,55.16,58552.0,55.19,55.23,54.9,55.16,58552.0
2024-05-30 11:30:00,55.2,55.3,55.08,55.08,36453.0,55.2,55.3,55.08,55.08,36453.0
2024-05-30 12:00:00,55.1,55.73,55.09,55.57,25181.0,55.1,55.73,55.09,55.57,25181.0
2024-05-30 12:30:00,55.54,55.67,55.46,55.6,21681.0,55.54,55.67,55.46,55.6,21681.0
2024-05-30 13:00:00,55.65,55.77,55.46,55.58,82919.0,55.65,55.77,55.46,55.58,82919.0
2024-05-30 13:30:00,55.55,55.88,55.46,55.54,126417.0,55.55,55.88,55.46,55.54,126417.0
2024-05-30 14:00:00,55.5,55.6,55.37,55.6,14048.0,55.5,55.6,55.37,55.6,14048.0
2024-05-30 14:30:00,55.6,55.71,55.19,55.36,122530.0,55.6,55.71,55.19,55.36,122530.0
2024-05-30 15:00:00,55.38,55.38,54.95,55.18,44060.0,55.38,55.38,54.95,55.18,44060.0
2024-05-30 15:30:00,55.24,55.46,54.61,55.17,232959.0,55.24,55.46,54.61,55.17,232959.0
2024-05-31 09:30:00,55.36,55.36,54.33,54.48,303794.0,55.36,55.36,54.33,54.48,303794.0
2024-05-31 10:00:00,54.41,54.44,53.5,53.6,110949.0,54.41,54.44,53.5,53.6,110949.0
2024-05-31 10:30:00,53.58,53.58,52.91,53.3,63759.0,53.58,53.58,52.91,53.3,63759.0
2024-05-31 11:00:00,53.29,53.45,52.78,52.78,39099.0,53.29,53.45,52.78,52.78,39099.0
2024-05-31 11:30:00,52.79,53.04,52.61,52.78,63664.0,52.79,53.04,52.61,52.78,63664.0
2024-05-31 12:00:00,52.74,52.88,52.62,52.8,79774.0,52.74,52.88,52.62,52.8,79774.0
2024-05-31 12:30:00,52.84,52.94,52.58,52.81,72229.0,52.84,52.94,52.58,52.81,72229.0
2024-05-31 13:00:00,52.75,53.35,52.75,53.33,13779.0,52.75,53.35,52.75,53.33,13779.0
2024-05-31 13:30:00,53.3,53.52,53.26,53.3,34375.0,53.3,53.52,53.26,53.3,34375.0
2024-05-31 14:00:00,53.3,53.51,53.2,53.38,27769.0,53.3,53.51,53.2,53.38,27769.0
2024-05-31 14:30:00,53.41,53.84,53.35,53.76,47725.0,53.41,53.84,53.35,53.76,47725.0
2024-05-31 15:00:00,53.76,54.72,53.73,54.68,57666.0,53.76,54.72,53.73,54.68,57666.0
2024-05-31 15:30:00,54.63,55.33,54.57,55.27,206668.0,54.63,55.33,54.57,55.27,206668.0
2024-06-03 09:30:00,56.46,56.46,54.21,54.51,41955.0,56.46,56.46,54.21,54.51,41955.0
2024-06-03 10:00:00,54.61,54.82,54.32,54.43,27539.0,54.61,54.82,54.32,54.43,27539.0
2024-06-03 10:30:00,54.43,54.51,53.92,54.14,40466.0,54.43,54.51,53.92,54.14,40466.0
2024-06-03 11:00:00,54.24,54.66,54.12,54.59,13289.0,54.24,54.66,54.12,54.59,13289.0
2024-06-03 11:30:00,54.64,54.91,54.5,54.86,22186.0,54.64,54.91,54.5,54.86,22186.0
2024-06-03 12:00:00,54.92,54.95,54.35,54.38,39649.0,54.92,54.95,54.35,54.38,39649.0
2024-06-03 12:30:00,54.4,54.56,54.25,54.36,21245.0,54.4,54.56,54.25,54.36,21245.0
2024-06-03 13:00:00,54.36,54.51,54.1,54.47,17939.0,54.36,54.51,54.1,54.47,17939.0
2024-06-03 13:30:00,54.51,54.78,54.48,54.78,21448.0,54.51,54.78,54.48,54.78,21448.0
2024-06-03 14:00:00,54.77,55.13,54.77,54.98,31213.0,54.77,55.13,54.77,54.98,31213.0
2024-06-03 14:30:00,55.0,55.29,54.99,55.07,32407.0,55.0,55.29,54.99,55.07,32407.0
2024-06-03 15:00:00,55.08,55.33,55.03,55.27,24813.0,55.08,55.33,55.03,55.27,24813.0
2024-06-03 15:30:00,55.27,55.62,55.03,55.59,151329.0,55.27,55.62,55.03,55.59,151329.0
2024-06-04 09:30:00,55.26,55.39,54.15,54.23,38915.0,55.26,55.39,54.15,54.23,38915.0
2024-06-04 10:00:00,54.36,54.47,53.74,54.0,66578.0,54.36,54.47,53.74,54.0,66578.0
2024-06-04 10:30:00,53.96,54.38,53.74,53.75,33369.0,53.96,54.38,53.74,53.75,33369.0
2024-06-04 11:00:00,53.69,54.05,53.58,53.65,17206.0,53.69,54.05,53.58,53.65,17206.0
2024-06-04 11:30:00,53.65,54.02,53.53,53.95,31551.0,53.65,54.02,53.53,53.95,31551.0
2024-06-04 12:00:00,53.9,53.94,53.58,53.9,28109.0,53.9,53.94,53.58,53.9,28109.0
2024-06-04 12:30:00,53.88,54.27,53.72,54.08,19894.0,53.88,54.27,53.72,54.08,19894.0
2024-06-04 13:00:00,54.11,54.16,53.87,54.0,55646.0,54.11,54.16,53.87,54.0,55646.0
2024-06-04 13:30:00,53.99,54.0,53.72,53.95,36211.0,53.99,54.0,53.72,53.95,36211.0
2024-06-04 14:00:00,53.96,54.46,53.91,54.38,28852.0,53.96,54.46,53.91,54.38,28852.0
2024-06-04 14:30:00,54.35,54.65,54.17,54.59,86193.0,54.35,54.65,54.17,54.59,86193.0
2024-06-04 15:00:00,54.53,54.53,54.05,54.14,40881.0,54.53,54.53,54.05,54.14,40881.0
2024-06-04 15:30:00,54.13,54.22,53.94,53.99,177607.0,54.13,54.22,53.94,53.99,177607.0
2024-06-05 09:30:00,54.88,55.25,54.4,55.19,115256.0,54.88,55.25,54.4,55.19,115256.0
2024-06-05 10:00:00,55.16,55.62,54.87,55.62,28666.0,55.16,55.62,54.87,55.62,28666.0
2024-06-05 10:30:00,55.67,55.86,55.59,55.81,41804.0,55.67,55.86,55.59,55.81,41804.0
2024-06-05 11:00:00,55.91,56.78,55.8,56.26,128560.0,55.91,56.78,55.8,56.26,128560.0
2024-06-05 11:30:00,56.3,56.59,56.24,56.34,180804.0,56.3,56.59,56.24,56.34,180804.0
2024-06-05 12:00:00,56.28,56.5,56.17,56.38,107575.0,56.28,56.5,56.17,56.38,107575.0
2024-06-05 12:30:00,56.37,57.01,56.3,56.98,67598.0,56.37,57.01,56.3,56.98,67598.0
2024-06-05 13:00:00,56.94,57.37,56.88,57.06,84524.0,56.94,57.37,56.88,57.06,84524.0
2024-06-05 13:30:00,57.1,57.18,56.78,56.8,72929.0,57.1,57.18,56.78,56.8,72929.0
2024-06-05 14:00:00,56.78,56.97,56.65,56.94,22509.0,56.78,56.97,56.65,56.94,22509.0
2024-06-05 14:30:00,56.99,56.99,56.67,56.82,26748.0,56.99,56.99,56.67,56.82,26748.0
2024-06-05 15:00:00,56.75,57.12,56.75,56.9,61608.0,56.75,57.12,56.75,56.9,61608.0
2024-06-05 15:30:00,56.89,57.04,56.61,56.97,230705.0,56.89,57.04,56.61,56.97,230705.0
2024-06-06 09:30:00,56.7,56.7,55.42,55.49,30328.0,56.7,56.7,55.42,55.49,30328.0
2024-06-06 10:00:00,55.39,55.7,55.0,55.52,21234.0,55.39,55.7,55.0,55.52,21234.0
2024-06-06 10:30:00,55.56,55.92,55.56,55.6,35821.0,55.56,55.92,55.56,55.6,35821.0
2024-06-06 11:00:00,55.64,55.86,55.59,55.69,17684.0,55.64,55.86,55.59,55.69,17684.0
2024-06-06 11:30:00,55.69,56.1,55.56,56.07,13111.0,55.69,56.1,55.56,56.07,13111.0
2024-06-06 12:00:00,56.07,56.15,55.78,55.98,17735.0,56.07,56.15,55.78,55.98,17735.0
2024-06-06 12:30:00,55.98,55.98,55.7,55.85,24020.0,55.98,55.98,55.7,55.85,24020.0
2024-06-06 13:00:00,55.83,56.42,55.78,56.3,21606.0,55.83,56.42,55.78,56.3,21606.0
2024-06-06 13:30:00,56.3,56.45,56.16,56.25,19568.0,56.3,56.45,56.16,56.25,19568.0
2024-06-06 14:00:00,56.23,56.36,55.96,56.28,30646.0,56.23,56.36,55.96,56.28,30646.0
2024-06-06 14:30:00,56.28,56.47,56.25,56.43,19302.0,56.28,56.47,56.25,56.43,19302.0
2024-06-06 15:00:00,56.42,56.55,56.29,56.55,36059.0,56.42,56.55,56.29,56.55,36059.0
2024-06-06 15:30:00,56.55,56.74,56.26,56.28,140405.0,56.55,56.74,56.26,56.28,140405.0
2024-06-07 09:30:00,56.14,56.4,55.46,55.93,25107.0,56.14,56.4,55.46,55.93,25107.0
2024-06-07 10:00:00,55.94,56.28,55.85,55.91,17055.0,55.94,56.28,55.85,55.91,17055.0
2024-06-07 10:30:00,55.81,56.28,55.79,55.91,21697.0,55.81,56.28,55.79,55.91,21697.0
2024-06-07 11:00:00,55.74,55.84,55.38,55.78,36171.0,55.74,55.84,55.38,55.78,36171.0
2024-06-07 11:30:00,55.81,56.07,55.7,55.7,29851.0,55.81,56.07,55.7,55.7,29851.0
2024-06-07 12:00:00,55.7,55.94,55.46,55.91,42369.0,55.7,55.94,55.46,55.91,42369.0
2024-06-07 12:30:00,55.85,56.01,55.48,55.55,23234.0,55.85,56.01,55.48,55.55,23234.0
2024-06-07 13:00:00,55.43,55.76,55.27,55.47,45266.0,55.43,55.76,55.27,55.47,45266.0
2024-06-07 13:30:00,55.42,55.6,55.37,55.37,10858.0,55.42,55.6,55.37,55.37,10858.0
2024-06-07 14:00:00,55.25,55.29,54.84,55.23,25097.0,55.25,55.29,54.84,55.23,25097.0
2024-06-07 14:30:00,55.22,55.54,55.09,55.41,36006.0,55.22,55.54,55.09,55.41,36006.0
2024-06-07 15:00:00,55.41,55.58,55.21,55.45,42200.0,55.41,55.58,55.21,55.45,42200.0
2024-06-07 15:30:00,55.42,55.75,55.38,55.59,160005.0,55.42,55.75,55.38,55.59,160005.0
2024-06-10 09:30:00,54.79,55.34,54.54,54.58,37872.0,54.79,55.34,54.54,54.58,37872.0
2024-06-10 10:00:00,54.64,55.36,54.64,55.21,45776.0,54.64,55.36,54.64,55.21,45776.0
2024-06-10 10:30:00,55.27,55.74,55.21,55.5,17364.0,55.27,55.74,55.21,55.5,17364.0
2024-06-10 11:00:00,55.59,56.02,55.51,56.01,16674.0,55.59,56.02,55.51,56.01,16674.0
2024-06-10 11:30:00,55.99,56.15,55.84,55.95,21065.0,55.99,56.15,55.84,55.95,21065.0
2024-06-10 12:00:00,55.94,56.44,55.94,56.34,13971.0,55.94,56.44,55.94,56.34,13971.0
2024-06-10 12:30:00,56.34,56.37,56.03,56.03,17733.0,56.34,56.37,56.03,56.03,17733.0
2024-06-10 13:00:00,56.01,56.12,55.75,55.77,12204.0,56.01,56.12,55.75,55.77,12204.0
2024-06-10 13:30:00,55.68,56.11,55.65,55.93,10763.0,55.68,56.11,55.65,55.93,10763.0
2024-06-10 14:00:00,55.93,56.14,55.78,55.83,25883.0,55.93,56.14,55.78,55.83,25883.0
2024-06-10 14:30:00,55.82,56.14,55.72,56.05,34952.0,55.82,56.14,55.72,56.05,34952.0
2024-06-10 15:00:00,56.02,56.28,56.0,56.17,21028.0,56.02,56.28,56.0,56.17,21028.0
2024-06-10 15:30:00,56.17,56.24,55.72,55.92,116309.0,56.17,56.24,55.72,55.92,116309.0
2024-06-11 09:30:00,55.61,55.61,54.66,54.9,16673.0,55.61,55.61,54.66,54.9,16673.0
2024-06-11 10:00:00,54.83,55.82,54.82,55.73,31522.0,54.83,55.82,54.82,55.73,31522.0
2024-06-11 10:30:00,55.79,56.6,55.63,56.52,39915.0,55.79,56.6,55.63,56.52,39915.0
2024-06-11 11:00:00,56.45,56.46,55.73,55.79,16413.0,56.45,56.46,55.73,55.79,16413.0
2024-06-11 11:30:00,55.8,55.8,55.35,55.7,25161.0,55.8,55.8,55.35,55.7,25161.0
2024-06-11 12:00:00,55.7,56.01,55.64,56.01,43371.0,55.7,56.01,55.64,56.01,43371.0
2024-06-11 12:30:00,56.01,56.05,55.72,55.73,35830.0,56.01,56.05,55.72,55.73,35830.0
2024-06-11 13:00:00,55.7,55.93,55.6,55.67,14615.0,55.7,55.93,55.6,55.67,14615.0
2024-06-11 13:30:00,55.68,56.07,55.63,55.99,18532.0,55.68,56.07,55.63,55.99,18532.0
2024-06-11 14:00:00,56.01,56.02,55.74,56.02,17037.0,56.01,56.02,55.74,56.02,17037.0
2024-06-11 14:30:00,56.04,56.15,55.85,56.15,34311.0,56.04,56.15,55.85,56.15,34311.0
2024-06-11 15:00:00,56.19,56.29,55.92,55.98,33790.0,56.19,56.29,55.92,55.98,33790.0
2024-06-11 15:30:00,55.94,56.24,55.82,56.09,113012.0,55.94,56.24,55.82,56.09,113012.0
2024-06-12 09:30:00,57.77,59.08,57.5,58.99,38559.0,57.77,59.08,57.5,58.99,38559.0
2024-06-12 10:00:00,58.98,59.31,58.75,59.14,48978.0,58.98,59.31,58.75,59.14,48978.0
2024-06-12 10:30:00,59.07,59.07,58.16,58.3,20885.0,59.07,59.07,58.16,58.3,20885.0
2024-06-12 11:00:00,58.27,58.4,58.08,58.31,8579.0,58.27,58.4,58.08,58.31,8579.0
2024-06-12 11:30:00,58.37,58.52,58.25,58.47,11885.0,58.37,58.52,58.25,58.47,11885.0
2024-06-12 12:00:00,58.47,58.66,58.37,58.45,23274.0,58.47,58.66,58.37,58.45,23274.0
2024-06-12 12:30:00,58.42,58.59,58.34,58.41,14772.0,58.42,58.59,58.34,58.41,14772.0
2024-06-12 13:00:00,58.4,58.57,58.36,58.37,12255.0,58.4,58.57,58.36,58.37,12255.0
2024-06-12 13:30:00,58.39,58.39,58.1,58.22,20986.0,58.39,58.39,58.1,58.22,20986.0
2024-06-12 14:00:00,58.19,58.36,57.7,58.2,23965.0,58.19,58.36,57.7,58.2,23965.0
2024-06-12 14:30:00,58.18,58.37,57.65,57.92,17223.0,58.18,58.37,57.65,57.92,17223.0
2024-06-12 15:00:00,57.83,58.15,57.32,57.45,27332.0,57.83,58.15,57.32,57.45,27332.0
2024-06-12 15:30:00,57.36,58.22,57.18,58.08,122504.0,57.36,58.22,57.18,58.08,122504.0
2024-06-13 09:30:00,57.43,58.32,56.87,57.02,51867.0,57.43,58.32,56.87,57.02,51867.0
2024-06-13 10:00:00,57.09,57.33,56.52,56.82,16183.0,57.09,57.33,56.52,56.82,16183.0
2024-06-13 10:30:00,57.1,57.1,56.62,56.88,30979.0,57.1,57.1,56.62,56.88,30979.0
2024-06-13 11:00:00,56.8,57.21,56.71,57.16,14401.0,56.8,57.21,56.71,57.16,14401.0
2024-06-13 11:30:00,57.16,57.61,57.14,57.45,9219.0,57.16,57.61,57.14,57.45,9219.0
2024-06-13 12:00:00,57.4,57.4,56.88,56.89,9696.0,57.4,57.4,56.88,56.89,9696.0
2024-06-13 12:30:00,56.93,57.41,56.88,57.28,40695.0,56.93,57.41,56.88,57.28,40695.0
2024-06-13 13:00:00,57.43,57.45,57.11,57.16,8000.0,57.43,57.45,57.11,57.16,8000.0
2024-06-13 13:30:00,57.19,57.29,57.16,57.24,7466.0,57.19,57.29,57.16,57.24,7466.0
2024-06-13 14:00:00,57.25,57.3,57.15,57.19,7457.0,57.25,57.3,57.15,57.19,7457.0
2024-06-13 14:30:00,57.2,57.29,57.0,57.1,18815.0,57.2,57.29,57.0,57.1,18815.0
2024-06-13 15:00:00,57.08,57.31,57.04,57.19,44603.0,57.08,57.31,57.04,57.19,44603.0
2024-06-13 15:30:00,57.17,57.24,56.93,56.95,95867.0,57.17,57.24,56.93,56.95,95867.0
2024-06-14 09:30:00,55.95,56.41,55.81,56.41,35855.0,55.95,56.41,55.81,56.41,35855.0
2024-06-14 10:00:00,56.37,56.73,55.94,56.59,22125.0,56.37,56.73,55.94,56.59,22125.0
2024-06-14 10:30:00,56.54,56.59,56.09,56.5,23834.0,56.54,56.59,56.09,56.5,23834.0
2024-06-14 11:00:00,56.37,56.37,56.01,56.25,12979.0,56.37,56.37,56.01,56.25,12979.0
2024-06-14 11:30:00,56.25,56.25,55.93,56.22,36330.0,56.25,56.25,55.93,56.22,36330.0
2024-06-14 12:00:00,56.3,56.46,56.09,56.15,8192.0,56.3,56.46,56.09,56.15,8192.0
2024-06-14 12:30:00,56.19,56.43,56.13,56.43,7654.0,56.19,56.43,56.13,56.43,7654.0
2024-06-14 13:00:00,56.42,56.73,56.39,56.64,8628.0,56.42,56.73,56.39,56.64,8628.0
2024-06-14 13:30:00,56.66,56.79,56.57,56.71,12196.0,56.66,56.79,56.57,56.71,12196.0
2024-06-14 14:00:00,56.68,56.84,56.62,56.68,14754.0,56.68,56.84,56.62,56.68,14754.0
2024-06-14 14:30:00,56.64,56.85,56.5,56.7,26645.0,56.64,56.85,56.5,56.7,26645.0
2024-06-14 15:00:00,56.7,57.06,56.62,57.03,55199.0,56.7,57.06,56.62,57.03,55199.0
2024-06-14 15:30:00,57.0,57.12,56.72,56.97,210792.0,57.0,57.12,56.72,56.97,210792.0
2024-06-17 09:30:00,57.04,57.09,56.0,56.42,20159.0,57.04,57.09,56.0,56.42,20159.0
2024-06-17 10:00:00,56.54,56.66,55.89,56.0,12526.0,56.54,56.66,55.89,56.0,12526.0
2024-06-17 10:30:00,56.03,56.16,55.89,56.07,9186.0,56.03,56.16,55.89,56.07,9186.0
2024-06-17 11:00:00,56.15,56.26,55.93,56.2,10414.0,56.15,56.26,55.93,56.2,10414.0
2024-06-17 11:30:00,56.19,56.38,56.13,56.31,7653.0,56.19,56.38,56.13,56.31,7653.0
2024-06-17 12:00:00,56.31,56.55,56.18,56.54,11193.0,56.31,56.55,56.18,56.54,11193.0
2024-06-17 12:30:00,56.54,56.55,56.29,56.4,12298.0,56.54,56.55,56.29,56.4,12298.0
2024-06-17 13:00:00,56.37,56.46,56.22,56.26,7718.0,56.37,56.46,56.22,56.26,7718.0
2024-06-17 13:30:00,56.29,56.54,56.28,56.44,24643.0,56.29,56.54,56.28,56.44,24643.0
2024-06-17 14:00:00,56.44,56.63,56.26,56.57,57161.0,56.44,56.63,56.26,56.57,57161.0
2024-06-17 14:30:00,56.53,56.76,56.51,56.59,21999.0,56.53,56.76,56.51,56.59,21999.0
2024-06-17 15:00:00,56.57,56.83,56.41,56.8,17817.0,56.57,56.83,56.41,56.8,17817.0
2024-06-17 15:30:00,56.77,56.87,56.48,56.49,149838.0,56.77,56.87,56.48,56.49,149838.0
2024-06-18 09:30:00,56.55,57.06,55.91,56.72,23320.0,56.55,57.06,55.91,56.72,23320.0
2024-06-18 10:00:00,56.55,56.88,56.29,56.8,38334.0,56.55,56.88,56.29,56.8,38334.0
2024-06-18 10:30:00,56.87,57.26,56.73,56.96,67065.0,56.87,57.26,56.73,56.96,67065.0
2024-06-18 11:00:00,57.0,57.34,56.75,57.23,46314.0,57.0,57.34,56.75,57.23,46314.0
2024-06-18 11:30:00,57.23,57.25,56.99,57.09,13131.0,57.23,57.25,56.99,57.09,13131.0
2024-06-18 12:00:00,57.06,57.28,56.99,57.09,25163.0,57.06,57.28,56.99,57.09,25163.0
2024-06-18 12:30:00,57.04,57.11,56.94,57.05,17682.0,57.04,57.11,56.94,57.05,17682.0
2024-06-18 13:00:00,57.04,57.19,56.99,57.18,12102.0,57.04,57.19,56.99,57.18,12102.0
2024-06-18 13:30:00,57.13,57.45,57.09,57.29,15788.0,57.13,57.45,57.09,57.29,15788.0
2024-06-18 14:00:00,57.3,57.42,57.04,57.22,15142.0,57.3,57.42,57.04,57.22,15142.0
2024-06-18 14:30:00,57.23,57.31,57.03,57.31,14269.0,57.23,57.31,57.03,57.31,14269.0
2024-06-18 15:00:00,57.33,57.33,56.98,57.01,19998.0,57.33,57.33,56.98,57.01,19998.0
2024-06-18 15:30:00,56.96,57.06,56.69,56.71,113045.0,56.96,57.06,56.69,56.71,113045.0
2024-06-20 09:30:00,56.44,56.76,56.19,56.4,48926.0,56.44,56.76,56.19,56.4,48926.0
2024-06-20 10:00:00,56.36,56.45,56.03,56.39,44839.0,56.36,56.45,56.03,56.39,44839.0
2024-06-20 10:30:00,56.46,56.46,56.0,56.24,46157.0,56.46,56.46,56.0,56.24,46157.0
2024-06-20 11:00:00,56.26,56.46,55.86,55.97,18735.0,56.26,56.46,55.86,55.97,18735.0
2024-06-20 11:30:00,55.9,56.07,55.6,55.65,17962.0,55.9,56.07,55.6,55.65,17962.0
2024-06-20 12:00:00,55.65,55.74,55.28,55.32,17141.0,55.65,55.74,55.28,55.32,17141.0
2024-06-20 12:30:00,55.32,55.34,55.04,55.25,30240.0,55.32,55.34,55.04,55.25,30240.0
2024-06-20 13:00:00,55.2,55.26,54.95,55.13,24114.0,55.2,55.26,54.95,55.13,24114.0
2024-06-20 13:30:00,55.16,55.21,54.74,55.21,21771.0,55.16,55.21,54.74,55.21,21771.0
2024-06-20 14:00:00,55.23,55.38,55.08,55.24,38689.0,55.23,55.38,55.08,55.24,38689.0
2024-06-20 14:30:00,55.24,55.35,54.76,54.81,32374.0,55.24,55.35,54.76,54.81,32374.0
2024-06-20 15:00:00,54.83,54.86,54.24,54.36,71302.0,54.83,54.86,54.24,54.36,71302.0
2024-06-20 15:30:00,54.37,55.22,54.36,54.57,293590.0,54.37,55.22,54.36,54.57,293590.0
2024-06-21 09:30:00,54.34,54.36,53.56,53.89,188932.0,54.34,54.36,53.56,53.89,188932.0
2024-06-21 10:00:00,53.89,54.6,53.89,54.55,19232.0,53.89,54.6,53.89,54.55,19232.0
2024-06-21 10:30:00,54.53,54.89,54.38,54.89,21811.0,54.53,54.89,54.38,54.89,21811.0
2024-06-21 11:00:00,55.01,55.14,54.87,54.98,26380.0,55.01,55.14,54.87,54.98,26380.0
2024-06-21 11:30:00,54.98,55.32,54.79,55.29,14488.0,54.98,55.32,54.79,55.29,14488.0
2024-06-21 12:00:00,55.3,55.31,54.49,54.56,33217.0,55.3,55.31,54.49,54.56,33217.0
2024-06-21 12:30:00,54.52,54.69,54.46,54.59,15596.0,54.52,54.69,54.46,54.59,15596.0
2024-06-21 13:00:00,54.6,54.6,54.3,54.38,10682.0,54.6,54.6,54.3,54.38,10682.0
2024-06-21 13:30:00,54.37,54.53,54.24,54.37,16052.0,54.37,54.53,54.24,54.37,16052.0
2024-06-21 14:00:00,54.4,54.54,54.3,54.43,16366.0,54.4,54.54,54.3,54.43,16366.0
2024-06-21 14:30:00,54.47,54.47,54.1,54.14,22845.0,54.47,54.47,54.1,54.14,22845.0
2024-06-21 15:00:00,54.13,54.25,54.05,54.21,24831.0,54.13,54.25,54.05,54.21,24831.0
2024-06-21 15:30:00,54.23,54.66,54.08,54.53,133141.0,54.23,54.66,54.08,54.53,133141.0
2024-06-24 09:30:00,54.21,54.72,53.46,54.03,26667.0,54.21,54.72,53.46,54.03,26667.0
2024-06-24 10:00:00,54.07,54.25,53.6,53.6,19194.0,54.07,54.25,53.6,53.6,19194.0
2024-06-24 10:30:00,53.61,54.37,53.59,54.36,22787.0,53.61,54.37,53.59,54.36,22787.0
2024-06-24 11:00:00,54.38,54.39,54.12,54.22,42301.0,54.38,54.39,54.12,54.22,42301.0
2024-06-24 11:30:00,54.23,54.24,53.78,54.18,13091.0,54.23,54.24,53.78,54.18,13091.0
2024-06-24 12:00:00,54.14,54.19,53.87,53.94,19233.0,54.14,54.19,53.87,53.94,19233.0
2024-06-24 12:30:00,53.97,54.01,53.62,53.75,14853.0,53.97,54.01,53.62,53.75,14853.0
2024-06-24 13:00:00,53.78,53.89,53.72,53.86,33845.0,53.78,53.89,53.72,53.86,33845.0
2024-06-24 13:30:00,53.89,53.92,53.65,53.7,13236.0,53.89,53.92,53.65,53.7,13236.0
2024-06-24 14:00:00,53.63,53.71,53.5,53.52,18101.0,53.63,53.71,53.5,53.52,18101.0
2024-06-24 14:30:00,53.49,53.91,53.41,53.68,14837.0,53.49,53.91,53.41,53.68,14837.0
2024-06-24 15:00:00,53.66,54.17,53.63,54.1,32751.0,53.66,54.17,53.63,54.1,32751.0
2024-06-24 15:30:00,54.11,54.11,53.33,53.42,171352.0,54.11,54.11,53.33,53.42,171352.0
2024-06-25 09:30:00,53.81,53.81,52.87,53.53,23687.0,53.81,53.81,52.87,53.53,23687.0
2024-06-25 10:00:00,53.54,53.84,53.32,53.43,45073.0,53.54,53.84,53.32,53.43,45073.0
2024-06-25 10:30:00,53.44,53.63,53.36,53.59,26385.0,53.44,53.63,53.36,53.59,26385.0
2024-06-25 11:00:00,53.62,54.15,53.56,54.01,82848.0,53.62,54.15,53.56,54.01,82848.0
2024-06-25 11:30:00,53.99,54.25,53.78,54.11,28495.0,53.99,54.25,53.78,54.11,28495.0
2024-06-25 12:00:00,54.11,54.17,53.77,53.8,21195.0,54.11,54.17,53.77,53.8,21195.0
2024-06-25 12:30:00,53.8,53.85,53.53,53.53,18075.0,53.8,53.85,53.53,53.53,18075.0
2024-06-25 13:00:00,53.5,54.06,53.45,54.06,14875.0,53.5,54.06,53.45,54.06,14875.0
2024-06-25 13:30:00,54.04,54.23,53.87,54.13,19380.0,54.04,54.23,53.87,54.13,19380.0
2024-06-25 14:00:00,54.13,54.24,53.99,54.19,18267.0,54.13,54.24,53.99,54.19,18267.0
2024-06-25 14:30:00,54.2,54.43,54.17,54.32,18584.0,54.2,54.43,54.17,54.32,18584.0
2024-06-25 15:00:00,54.3,54.31,54.15,54.29,24136.0,54.3,54.31,54.15,54.29,24136.0
2024-06-25 15:30:00,54.29,54.4,54.19,54.26,92669.0,54.29,54.4,54.19,54.26,92669.0
2024-06-26 09:30:00,54.27,56.05,54.27,55.57,48343.0,54.27,56.05,54.27,55.57,48343.0
2024-06-26 10:00:00,55.65,56.69,55.64,56.1,69259.0,55.65,56.69,55.64,56.1,69259.0
2024-06-26 10:30:00,56.09,56.92,56.09,56.83,94215.0,56.09,56.92,56.09,56.83,94215.0
2024-06-26 11:00:00,56.88,57.23,56.57,57.11,116346.0,56.88,57.23,56.57,57.11,116346.0
2024-06-26 11:30:00,57.12,57.46,56.73,57.32,51741.0,57.12,57.46,56.73,57.32,51741.0
2024-06-26 12:00:00,57.26,57.37,57.13,57.31,25487.0,57.26,57.37,57.13,57.31,25487.0
2024-06-26 12:30:00,57.28,57.34,56.85,56.97,28931.0,57.28,57.34,56.85,56.97,28931.0
2024-06-26 13:00:00,56.96,57.06,56.81,56.88,25394.0,56.96,57.06,56.81,56.88,25394.0
2024-06-26 13:30:00,56.84,56.85,56.03,56.03,36180.0,56.84,56.85,56.03,56.03,36180.0
2024-06-26 14:00:00,56.02,56.1,55.75,55.86,27827.0,56.02,56.1,55.75,55.86,27827.0
2024-06-26 14:30:00,55.86,55.94,55.63,55.66,28215.0,55.86,55.94,55.63,55.66,28215.0
2024-06-26 15:00:00,55.65,55.68,55.33,55.41,44704.0,55.65,55.68,55.33,55.41,44704.0
2024-06-26 15:30:00,55.41,56.01,55.31,55.89,204592.0,55.41,56.01,55.31,55.89,204592.0
2024-06-27 09:30:00,55.88,57.16,55.68,56.4,59553.0,55.88,57.16,55.68,56.4,59553.0
2024-06-27 10:00:00,56.47,57.25,56.47,57.15,48162.0,56.47,57.25,56.47,57.15,48162.0
2024-06-27 10:30:00,57.15,57.87,56.91,56.98,79049.0,57.15,57.87,56.91,56.98,79049.0
2024-06-27 11:00:00,56.98,57.12,56.65,56.71,54240.0,56.98,57.12,56.65,56.71,54240.0
2024-06-27 11:30:00,56.67,56.68,56.07,56.19,50335.0,56.67,56.68,56.07,56.19,50335.0
2024-06-27 12:00:00,56.17,56.43,56.1,56.31,34800.0,56.17,56.43,56.1,56.31,34800.0
2024-06-27 12:30:00,56.3,56.53,56.17,56.17,25806.0,56.3,56.53,56.17,56.17,25806.0
2024-06-27 13:00:00,56.18,56.3,55.97,56.25,16750.0,56.18,56.3,55.97,56.25,16750.0
2024-06-27 13:30:00,56.24,56.41,56.11,56.3,19454.0,56.24,56.41,56.11,56.3,19454.0
2024-06-27 14:00:00,56.26,56.58,56.11,56.52,22630.0,56.26,56.58,56.11,56.52,22630.0
2024-06-27 14:30:00,56.53,56.71,56.48,56.65,30846.0,56.53,56.71,56.48,56.65,30846.0
2024-06-27 15:00:00,56.66,56.89,56.41,56.48,37536.0,56.66,56.89,56.41,56.48,37536.0
2024-06-27 15:30:00,56.48,56.64,56.31,56.61,139388.0,56.48,56.64,56.31,56.61,139388.0
2024-06-28 09:30:00,57.38,58.06,57.16,57.74,18635.0,57.38,58.06,57.16,57.74,18635.0
2024-06-28 10:00:00,57.91,58.9,57.84,58.56,46032.0,57.91,58.9,57.84,58.56,46032.0
2024-06-28 10:30:00,58.52,58.63,58.17,58.33,49098.0,58.52,58.63,58.17,58.33,49098.0
2024-06-28 11:00:00,58.24,58.33,58.05,58.1,49558.0,58.24,58.33,58.05,58.1,49558.0
2024-06-28 11:30:00,58.08,58.82,57.97,58.82,57602.0,58.08,58.82,57.97,58.82,57602.0
2024-06-28 12:00:00,58.82,58.86,58.29,58.77,33614.0,58.82,58.86,58.29,58.77,33614.0
2024-06-28 12:30:00,58.77,58.83,58.23,58.53,42666.0,58.77,58.83,58.23,58.53,42666.0
2024-06-28 13:00:00,58.52,58.99,58.47,58.69,25368.0,58.52,58.99,58.47,58.69,25368.0
2024-06-28 13:30:00,58.74,59.04,58.68,59.0,28617.0,58.74,59.04,58.68,59.0,28617.0
2024-06-28 14:00:00,59.0,59.16,58.92,59.08,41569.0,59.0,59.16,58.92,59.08,41569.0
2024-06-28 14:30:00,59.08,59.21,58.99,59.1,51139.0,59.08,59.21,58.99,59.1,51139.0
2024-06-28 15:00:00,59.09,59.21,58.99,59.05,47185.0,59.09,59.21,58.99,59.05,47185.0
2024-06-28 15:30:00,59.06,59.31,58.64,58.74,347212.0,59.06,59.31,58.64,58.74,347212.0
2024-07-01 09:30:00,58.46,58.46,57.03,57.79,75871.0,58.46,58.46,57.03,57.79,75871.0
2024-07-01 10:00:00,57.78,58.01,56.89,57.13,34751.0,57.78,58.01,56.89,57.13,34751.0
2024-07-01 10:30:00,57.13,57.44,56.83,57.05,50651.0,57.13,57.44,56.83,57.05,50651.0
2024-07-01 11:00:00,57.05,57.3,56.84,57.15,35953.0,57.05,57.3,56.84,57.15,35953.0
2024-07-01 11:30:00,57.15,57.52,56.95,57.52,30975.0,57.15,57.52,56.95,57.52,30975.0
2024-07-01 12:00:00,57.5,57.81,57.39,57.61,29814.0,57.5,57.81,57.39,57.61,29814.0
2024-07-01 12:30:00,57.6,57.78,57.46,57.67,24698.0,57.6,57.78,57.46,57.67,24698.0
2024-07-01 13:00:00,57.75,57.75,57.36,57.71,15900.0,57.75,57.75,57.36,57.71,15900.0
2024-07-01 13:30:00,57.65,57.65,57.44,57.52,14820.0,57.65,57.65,57.44,57.52,14820.0
2024-07-01 14:00:00,57.52,57.84,57.45,57.58,14998.0,57.52,57.84,57.45,57.58,14998.0
2024-07-01 14:30:00,57.62,57.79,57.56,57.74,11699.0,57.62,57.79,57.56,57.74,11699.0
2024-07-01 15:00:00,57.78,58.03,57.71,57.9,20322.0,57.78,58.03,57.71,57.9,20322.0
2024-07-01 15:30:00,57.88,58.17,57.32,58.0,153045.0,57.88,58.17,57.32,58.0,153045.0
2024-07-02 09:30:00,58.0,59.18,58.0,58.6,19133.0,58.0,59.18,58.0,58.6,19133.0
2024-07-02 10:00:00,58.56,58.98,58.35,58.59,59833.0,58.56,58.98,58.35,58.59,59833.0
2024-07-02 10:30:00,58.61,59.18,58.51,59.18,23113.0,58.61,59.18,58.51,59.18,23113.0
2024-07-02 11:00:00,59.17,59.49,59.12,59.43,18953.0,59.17,59.49,59.12,59.43,18953.0
2024-07-02 11:30:00,59.5,59.83,59.4,59.52,21963.0,59.5,59.83,59.4,59.52,21963.0
2024-07-02 12:00:00,59.56,59.57,59.18,59.41,16638.0,59.56,59.57,59.18,59.41,16638.0
2024-07-02 12:30:00,59.37,59.65,59.29,59.42,21499.0,59.37,59.65,59.29,59.42,21499.0
2024-07-02 13:00:00,59.37,59.66,59.35,59.53,32884.0,59.37,59.66,59.35,59.53,32884.0
2024-07-02 13:30:00,59.53,59.53,59.13,59.29,12140.0,59.53,59.53,59.13,59.29,12140.0
2024-07-02 14:00:00,59.29,59.61,59.27,59.61,14327.0,59.29,59.61,59.27,59.61,14327.0
2024-07-02 14:30:00,59.6,59.88,59.5,59.82,20982.0,59.6,59.88,59.5,59.82,20982.0
2024-07-02 15:00:00,59.82,59.93,59.64,59.66,21661.0,59.82,59.93,59.64,59.66,21661.0
2024-07-02 15:30:00,59.64,59.95,59.33,59.93,128579.0,59.64,59.95,59.33,59.93,128579.0
2024-07-03 09:30:00,60.0,60.49,59.65,60.06,17616.0,60.0,60.49,59.65,60.06,17616.0
2024-07-03 10:00:00,60.11,60.27,59.79,59.79,17298.0,60.11,60.27,59.79,59.79,17298.0
2024-07-03 10:30:00,59.76,60.23,59.66,60.2,11226.0,59.76,60.23,59.66,60.2,11226.0
2024-07-03 11:00:00,60.16,60.69,59.97,60.66,18684.0,60.16,60.69,59.97,60.66,18684.0
2024-07-03 11:30:00,60.64,60.83,60.32,60.67,14767.0,60.64,60.83,60.32,60.67,14767.0
2024-07-03 12:00:00,60.62,61.33,60.6,61.3,31792.0,60.62,61.33,60.6,61.3,31792.0
2024-07-03 12:30:00,61.3,61.35,60.17,60.52,89546.0,61.3,61.35,60.17,60.52,89546.0
2024-07-05 09:30:00,60.88,61.73,60.25,61.69,40420.0,60.88,61.73,60.25,61.69,40420.0
2024-07-05 10:00:00,61.7,61.7,61.28,61.59,24222.0,61.7,61.7,61.28,61.59,24222.0
2024-07-05 10:30:00,61.55,62.0,61.51,61.94,32291.0,61.55,62.0,61.51,61.94,32291.0
2024-07-05 11:00:00,61.94,62.27,61.79,62.19,31718.0,61.94,62.27,61.79,62.19,31718.0
2024-07-05 11:30:00,62.19,62.45,62.14,62.45,21865.0,62.19,62.45,62.14,62.45,21865.0
2024-07-05 12:00:00,62.44,62.64,62.27,62.5,15166.0,62.44,62.64,62.27,62.5,15166.0
2024-07-05 12:30:00,62.48,62.52,62.35,62.48,14075.0,62.48,62.52,62.35,62.48,14075.0
2024-07-05 13:00:00,62.5,62.51,62.23,62.37,19391.0,62.5,62.51,62.23,62.37,19391.0
2024-07-05 13:30:00,62.4,62.6,62.27,62.6,22532.0,62.4,62.6,62.27,62.6,22532.0
2024-07-05 14:00:00,62.58,62.61,62.18,62.22,24278.0,62.58,62.61,62.18,62.22,24278.0
2024-07-05 14:30:00,62.18,62.44,62.18,62.4,33893.0,62.18,62.44,62.18,62.4,33893.0
2024-07-05 15:00:00,62.38,62.44,62.34,62.4,26329.0,62.38,62.44,62.34,62.4,26329.0
2024-07-05 15:30:00,62.36,62.4,61.9,61.95,141739.0,62.36,62.4,61.9,61.95,141739.0
2024-07-08 09:30:00,62.57,64.11,62.34,64.07,62368.0,62.57,64.11,62.34,64.07,62368.0
2024-07-08 10:00:00,64.09,64.15,63.59,63.62,32302.0,64.09,64.15,63.59,63.62,32302.0
2024-07-08 10:30:00,63.66,63.81,63.44,63.7,35225.0,63.66,63.81,63.44,63.7,35225.0
2024-07-08 11:00:00,63.71,64.32,63.64,64.22,31338.0,63.71,64.32,63.64,64.22,31338.0
2024-07-08 11:30:00,64.24,64.29,63.9,64.03,25458.0,64.24,64.29,63.9,64.03,25458.0
2024-07-08 12:00:00,64.03,64.03,63.38,63.72,19945.0,64.03,64.03,63.38,63.72,19945.0
2024-07-08 12:30:00,63.66,64.09,63.65,64.04,20447.0,63.66,64.09,63.65,64.04,20447.0
2024-07-08 13:00:00,64.05,64.22,64.01,64.07,19360.0,64.05,64.22,64.01,64.07,19360.0
2024-07-08 13:30:00,64.1,64.16,63.86,63.93,11662.0,64.1,64.16,63.86,63.93,11662.0
2024-07-08 14:00:00,63.88,63.91,63.68,63.81,12586.0,63.88,63.91,63.68,63.81,12586.0
2024-07-08 14:30:00,63.79,63.84,63.53,63.83,15998.0,63.79,63.84,63.53,63.83,15998.0
2024-07-08 15:00:00,63.81,63.89,63.6,63.61,20086.0,63.81,63.89,63.6,63.61,20086.0
2024-07-08 15:30:00,63.6,64.12,63.48,64.07,146957.0,63.6,64.12,63.48,64.07,146957.0
2024-07-09 09:30:00,64.5,64.85,64.36,64.59,67017.0,64.5,64.85,64.36,64.59,67017.0
2024-07-09 10:00:00,64.59,65.16,63.83,64.11,78513.0,64.59,65.16,63.83,64.11,78513.0
2024-07-09 10:30:00,64.09,64.24,63.9,64.09,21457.0,64.09,64.24,63.9,64.09,21457.0
2024-07-09 11:00:00,64.06,64.12,63.88,63.91,27408.0,64.06,64.12,63.88,63.91,27408.0
2024-07-09 11:30:00,63.91,64.27,63.84,64.27,20115.0,63.91,64.27,63.84,64.27,20115.0
2024-07-09 12:00:00,64.29,64.68,64.2,64.61,18913.0,64.29,64.68,64.2,64.61,18913.0
2024-07-09 12:30:00,64.57,64.65,63.93,64.23,14715.0,64.57,64.65,63.93,64.23,14715.0
2024-07-09 13:00:00,64.25,64.28,63.72,63.87,18433.0,64.25,64.28,63.72,63.87,18433.0
2024-07-09 13:30:00,63.91,64.2,63.89,64.2,18452.0,63.91,64.2,63.89,64.2,18452.0
2024-07-09 14:00:00,64.2,64.24,63.56,63.8,51561.0,64.2,64.24,63.56,63.8,51561.0
2024-07-09 14:30:00,63.8,64.1,63.75,64.1,10839.0,63.8,64.1,63.75,64.1,10839.0
2024-07-09 15:00:00,64.1,64.27,64.06,64.2,26273.0,64.1,64.27,64.06,64.2,26273.0
2024-07-09 15:30:00,64.17,64.17,63.64,63.89,123238.0,64.17,64.17,63.64,63.89,123238.0
2024-07-10 09:30:00,64.57,65.58,64.34,65.36,28609.0,64.57,65.58,64.34,65.36,28609.0
2024-07-10 10:00:00,65.31,66.2,65.28,65.55,30645.0,65.31,66.2,65.28,65.55,30645.0
2024-07-10 10:30:00,65.67,65.8,65.25,65.26,20791.0,65.67,65.8,65.25,65.26,20791.0
2024-07-10 11:00:00,65.34,65.7,65.01,65.65,17983.0,65.34,65.7,65.01,65.65,17983.0
2024-07-10 11:30:00,65.62,66.15,65.54,65.99,25290.0,65.62,66.15,65.54,65.99,25290.0
2024-07-10 12:00:00,65.98,66.24,65.87,66.18,17294.0,65.98,66.24,65.87,66.18,17294.0
2024-07-10 12:30:00,66.19,66.33,66.02,66.24,23777.0,66.19,66.33,66.02,66.24,23777.0
2024-07-10 13:00:00,66.28,66.35,65.94,66.2,10476.0,66.28,66.35,65.94,66.2,10476.0
2024-07-10 13:30:00,66.24,66.27,66.03,66.09,21008.0,66.24,66.27,66.03,66.09,21008.0
2024-07-10 14:00:00,66.08,66.37,65.95,66.31,29052.0,66.08,66.37,65.95,66.31,29052.0
2024-07-10 14:30:00,66.28,66.47,66.18,66.36,30203.0,66.28,66.47,66.18,66.36,30203.0
2024-07-10 15:00:00,66.34,66.34,65.84,65.9,34566.0,66.34,66.34,65.84,65.9,34566.0
2024-07-10 15:30:00,65.87,66.43,65.87,66.25,134184.0,65.87,66.43,65.87,66.25,134184.0
2024-07-11 09:30:00,67.42,67.48,66.57,66.92,48694.0,67.42,67.48,66.57,66.92,48694.0
2024-07-11 10:00:00,66.87,67.14,66.05,66.66,28675.0,66.87,67.14,66.05,66.66,28675.0
2024-07-11 10:30:00,66.83,67.06,66.46,66.53,54607.0,66.83,67.06,66.46,66.53,54607.0
2024-07-11 11:00:00,66.63,66.94,66.1,66.2,26724.0,66.63,66.94,66.1,66.2,26724.0
2024-07-11 11:30:00,66.2,66.23,64.73,64.73,49161.0,66.2,66.23,64.73,64.73,49161.0
2024-07-11 12:00:00,64.69,65.34,64.61,65.18,21835.0,64.69,65.34,64.61,65.18,21835.0
2024-07-11 12:30:00,65.2,65.66,64.85,65.04,21207.0,65.2,65.66,64.85,65.04,21207.0
2024-07-11 13:00:00,65.12,65.56,64.97,65.56,17386.0,65.12,65.56,64.97,65.56,17386.0
2024-07-11 13:30:00,65.54,65.71,65.47,65.48,30124.0,65.54,65.71,65.47,65.48,30124.0
2024-07-11 14:00:00,65.43,65.43,65.0,65.2,16223.0,65.43,65.43,65.0,65.2,16223.0
2024-07-11 14:30:00,65.26,65.74,65.26,65.73,34996.0,65.26,65.74,65.26,65.73,34996.0
2024-07-11 15:00:00,65.76,66.12,65.75,65.95,41132.0,65.76,66.12,65.75,65.95,41132.0
2024-07-11 15:30:00,65.96,66.2,65.18,65.2,154753.0,65.96,66.2,65.18,65.2,154753.0
2024-07-12 09:30:00,66.05,66.6,65.21,66.34,27224.0,66.05,66.6,65.21,66.34,27224.0
2024-07-12 10:00:00,66.43,67.2,66.33,66.97,30675.0,66.43,67.2,66.33,66.97,30675.0
2024-07-12 10:30:00,66.91,67.58,66.85,67.52,34523.0,66.91,67.58,66.85,67.52,34523.0
2024-07-12 11:00:00,67.55,67.72,67.12,67.31,59952.0,67.55,67.72,67.12,67.31,59952.0
2024-07-12 11:30:00,67.33,67.74,67.14,67.19,50011.0,67.33,67.74,67.14,67.19,50011.0
2024-07-12 12:00:00,67.17,67.27,66.4,66.45,54903.0,67.17,67.27,66.4,66.45,54903.0
2024-07-12 12:30:00,66.47,66.7,66.25,66.63,16643.0,66.47,66.7,66.25,66.63,16643.0
2024-07-12 13:00:00,66.58,66.69,66.36,66.53,34788.0,66.58,66.69,66.36,66.53,34788.0
2024-07-12 13:30:00,66.53,66.72,66.48,66.5,22719.0,66.53,66.72,66.48,66.5,22719.0
2024-07-12 14:00:00,66.46,66.83,66.42,66.56,38373.0,66.46,66.83,66.42,66.56,38373.0
2024-07-12 14:30:00,66.56,66.89,66.52,66.89,26194.0,66.56,66.89,66.52,66.89,26194.0
2024-07-12 15:00:00,66.9,66.9,66.41,66.41,35268.0,66.9,66.9,66.41,66.41,35268.0
2024-07-12 15:30:00,66.39,66.39,65.68,66.0,125573.0,66.39,66.39,65.68,66.0,125573.0
2024-07-15 09:30:00,66.6,66.76,65.7,65.71,38146.0,66.6,66.76,65.7,65.71,38146.0
2024-07-15 10:00:00,65.85,66.08,65.5,65.7,40055.0,65.85,66.08,65.5,65.7,40055.0
2024-07-15 10:30:00,65.71,66.0,65.5,65.82,19026.0,65.71,66.0,65.5,65.82,19026.0
2024-07-15 11:00:00,65.85,66.12,65.64,65.64,18358.0,65.85,66.12,65.64,65.64,18358.0
2024-07-15 11:30:00,65.56,65.74,65.29,65.37,24591.0,65.56,65.74,65.29,65.37,24591.0
2024-07-15 12:00:00,65.4,65.46,64.68,65.1,39585.0,65.4,65.46,64.68,65.1,39585.0
2024-07-15 12:30:00,65.01,65.24,64.83,65.09,41327.0,65.01,65.24,64.83,65.09,41327.0
2024-07-15 13:00:00,65.03,65.5,64.77,65.22,21184.0,65.03,65.5,64.77,65.22,21184.0
2024-07-15 13:30:00,65.13,65.25,64.92,64.95,14694.0,65.13,65.25,64.92,64.95,14694.0
2024-07-15 14:00:00,64.92,65.27,64.92,65.18,20616.0,64.92,65.27,64.92,65.18,20616.0
2024-07-15 14:30:00,65.16,65.39,65.08,65.24,20087.0,65.16,65.39,65.08,65.24,20087.0
2024-07-15 15:00:00,65.21,65.58,65.21,65.37,19819.0,65.21,65.58,65.21,65.37,19819.0
2024-07-15 15:30:00,65.36,65.53,64.64,64.9,144206.0,65.36,65.53,64.64,64.9,144206.0
2024-07-16 09:30:00,64.99,65.4,64.16,64.87,56942.0,64.99,65.4,64.16,64.87,56942.0
2024-07-16 10:00:00,64.89,64.97,64.23,64.59,22602.0,64.89,64.97,64.23,64.59,22602.0
2024-07-16 10:30:00,64.49,65.36,64.41,65.06,19934.0,64.49,65.36,64.41,65.06,19934.0
2024-07-16 11:00:00,65.09,65.51,64.97,65.13,44976.0,65.09,65.51,64.97,65.13,44976.0
2024-07-16 11:30:00,65.13,65.14,64.79,64.83,17234.0,65.13,65.14,64.79,64.83,17234.0
2024-07-16 12:00:00,64.75,64.88,64.61,64.62,19171.0,64.75,64.88,64.61,64.62,19171.0
2024-07-16 12:30:00,64.58,64.87,64.54,64.82,14727.0,64.58,64.87,64.54,64.82,14727.0
2024-07-16 13:00:00,64.79,64.79,64.53,64.58,14089.0,64.79,64.79,64.53,64.58,14089.0
2024-07-16 13:30:00,64.55,64.69,64.41,64.65,15166.0,64.55,64.69,64.41,64.65,15166.0
2024-07-16 14:00:00,64.61,64.79,64.47,64.78,13213.0,64.61,64.79,64.47,64.78,13213.0
2024-07-16 14:30:00,64.75,64.96,64.75,64.96,15537.0,64.75,64.96,64.75,64.96,15537.0
2024-07-16 15:00:00,64.96,65.22,64.84,65.13,33302.0,64.96,65.22,64.84,65.13,33302.0
2024-07-16 15:30:00,65.13,65.41,64.77,65.26,127324.0,65.13,65.41,64.77,65.26,127324.0
2024-07-17 09:30:00,63.69,64.25,63.13,63.33,71686.0,63.69,64.25,63.13,63.33,71686.0
2024-07-17 10:00:00,63.23,63.33,62.3,63.09,87801.0,63.23,63.33,62.3,63.09,87801.0
2024-07-17 10:30:00,63.09,63.4,62.61,62.8,28338.0,63.09,63.4,62.61,62.8,28338.0
2024-07-17 11:00:00,62.79,63.0,62.58,62.71,47877.0,62.79,63.0,62.58,62.71,47877.0
2024-07-17 11:30:00,62.72,62.78,61.68,62.01,42497.0,62.72,62.78,61.68,62.01,42497.0
2024-07-17 12:00:00,61.96,62.09,61.33,61.48,46587.0,61.96,62.09,61.33,61.48,46587.0
2024-07-17 12:30:00,61.37,61.63,60.87,61.63,46475.0,61.37,61.63,60.87,61.63,46475.0
2024-07-17 13:00:00,61.56,61.67,61.29,61.57,19569.0,61.56,61.67,61.29,61.57,19569.0
2024-07-17 13:30:00,61.62,61.72,60.62,60.7,45119.0,61.62,61.72,60.62,60.7,45119.0
2024-07-17 14:00:00,60.72,60.94,60.55,60.65,26003.0,60.72,60.94,60.55,60.65,26003.0
2024-07-17 14:30:00,60.65,60.67,60.25,60.39,33153.0,60.65,60.67,60.25,60.39,33153.0
2024-07-17 15:00:00,60.43,60.58,59.88,60.43,68214.0,60.43,60.58,59.88,60.43,68214.0
2024-07-17 15:30:00,60.46,60.72,59.42,59.54,475554.0,60.46,60.72,59.42,59.54,475554.0
2024-07-18 09:30:00,60.01,60.3,58.93,60.25,40958.0,60.01,60.3,58.93,60.25,40958.0
2024-07-18 10:00:00,60.3,60.96,60.29,60.46,46559.0,60.3,60.96,60.29,60.46,46559.0
2024-07-18 10:30:00,60.48,60.49,58.84,59.5,45633.0,60.48,60.49,58.84,59.5,45633.0
2024-07-18 11:00:00,59.46,59.7,58.5,58.6,37773.0,59.46,59.7,58.5,58.6,37773.0
2024-07-18 11:30:00,58.52,58.58,58.02,58.17,34511.0,58.52,58.58,58.02,58.17,34511.0
2024-07-18 12:00:00,58.28,59.07,58.12,58.97,28768.0,58.28,59.07,58.12,58.97,28768.0
2024-07-18 12:30:00,58.93,59.47,58.83,59.46,20754.0,58.93,59.47,58.83,59.46,20754.0
2024-07-18 13:00:00,59.46,59.87,59.17,59.53,17967.0,59.46,59.87,59.17,59.53,17967.0
2024-07-18 13:30:00,59.58,59.74,59.02,59.03,13301.0,59.58,59.74,59.02,59.03,13301.0
2024-07-18 14:00:00,58.98,59.16,58.81,58.93,21809.0,58.98,59.16,58.81,58.93,21809.0
2024-07-18 14:30:00,58.9,59.08,58.67,58.9,28108.0,58.9,59.08,58.67,58.9,28108.0
2024-07-18 15:00:00,58.94,59.08,58.55,58.96,43925.0,58.94,59.08,58.55,58.96,43925.0
2024-07-18 15:30:00,58.96,60.07,58.91,59.74,130499.0,58.96,60.07,58.91,59.74,130499.0
2024-07-19 09:30:00,60.0,60.0,58.91,59.06,44637.0,60.0,60.0,58.91,59.06,44637.0
2024-07-19 10:00:00,58.89,58.94,58.21,58.23,31814.0,58.89,58.94,58.21,58.23,31814.0
2024-07-19 10:30:00,58.31,58.81,58.21,58.79,39700.0,58.31,58.81,58.21,58.79,39700.0
2024-07-19 11:00:00,58.83,59.17,58.33,58.53,67581.0,58.83,59.17,58.33,58.53,67581.0
2024-07-19 11:30:00,58.57,59.16,58.33,59.12,51488.0,58.57,59.16,58.33,59.12,51488.0
2024-07-19 12:00:00,59.12,59.27,58.7,58.8,48731.0,59.12,59.27,58.7,58.8,48731.0
2024-07-19 12:30:00,58.85,58.93,58.39,58.49,58404.0,58.85,58.93,58.39,58.49,58404.0
2024-07-19 13:00:00,58.42,58.49,58.07,58.2,39115.0,58.42,58.49,58.07,58.2,39115.0
2024-07-19 13:30:00,58.17,58.51,58.06,58.39,54947.0,58.17,58.51,58.06,58.39,54947.0
2024-07-19 14:00:00,58.36,58.63,58.27,58.35,33994.0,58.36,58.63,58.27,58.35,33994.0
2024-07-19 14:30:00,58.27,58.36,57.97,58.33,54650.0,58.27,58.36,57.97,58.33,54650.0
2024-07-19 15:00:00,58.31,59.17,58.31,58.94,57608.0,58.31,59.17,58.31,58.94,57608.0
2024-07-19 15:30:00,58.96,58.96,57.66,57.99,172824.0,58.96,58.96,57.66,57.99,172824.0
2024-07-22 09:30:00,59.22,60.38,58.68,60.18,53026.0,59.22,60.38,58.68,60.18,53026.0
2024-07-22 10:00:00,60.0,60.35,59.21,60.15,46316.0,60.0,60.35,59.21,60.15,46316.0
2024-07-22 10:30:00,60.26,60.83,60.1,60.65,41718.0,60.26,60.83,60.1,60.65,41718.0
2024-07-22 11:00:00,60.63,60.82,59.93,59.94,36627.0,60.63,60.82,59.93,59.94,36627.0
2024-07-22 11:30:00,59.8,60.63,59.67,60.49,19184.0,59.8,60.63,59.67,60.49,19184.0
2024-07-22 12:00:00,60.53,60.75,60.39,60.65,21795.0,60.53,60.75,60.39,60.65,21795.0
2024-07-22 12:30:00,60.7,61.42,60.64,61.31,32934.0,60.7,61.42,60.64,61.31,32934.0
2024-07-22 13:00:00,61.36,61.53,61.16,61.53,49757.0,61.36,61.53,61.16,61.53,49757.0
2024-07-22 13:30:00,61.53,61.72,61.39,61.66,33334.0,61.53,61.72,61.39,61.66,33334.0
2024-07-22 14:00:00,61.68,62.26,61.64,62.15,28832.0,61.68,62.26,61.64,62.15,28832.0
2024-07-22 14:30:00,62.19,62.61,62.19,62.56,46199.0,62.19,62.61,62.19,62.56,46199.0
2024-07-22 15:00:00,62.54,63.39,62.39,63.2,79916.0,62.54,63.39,62.39,63.2,79916.0
2024-07-22 15:30:00,63.21,63.34,62.77,63.3,268266.0,63.21,63.34,62.77,63.3,268266.0
2024-07-23 09:30:00,62.23,63.17,62.23,62.66,23168.0,62.23,63.17,62.23,62.66,23168.0
2024-07-23 10:00:00,62.77,63.46,62.77,63.32,28715.0,62.77,63.46,62.77,63.32,28715.0
2024-07-23 10:30:00,63.28,63.49,63.02,63.2,28989.0,63.28,63.49,63.02,63.2,28989.0
2024-07-23 11:00:00,63.16,63.89,63.14,63.51,31118.0,63.16,63.89,63.14,63.51,31118.0
2024-07-23 11:30:00,63.49,63.71,63.32,63.45,20541.0,63.49,63.71,63.32,63.45,20541.0
2024-07-23 12:00:00,63.46,63.56,63.08,63.29,13863.0,63.46,63.56,63.08,63.29,13863.0
2024-07-23 12:30:00,63.18,63.44,63.14,63.39,21592.0,63.18,63.44,63.14,63.39,21592.0
2024-07-23 13:00:00,63.37,63.4,63.0,63.15,26033.0,63.37,63.4,63.0,63.15,26033.0
2024-07-23 13:30:00,63.07,63.27,62.89,63.26,16373.0,63.07,63.27,62.89,63.26,16373.0
2024-07-23 14:00:00,63.25,63.57,63.25,63.51,31423.0,63.25,63.57,63.25,63.51,31423.0
2024-07-23 14:30:00,63.51,63.75,63.44,63.75,23284.0,63.51,63.75,63.44,63.75,23284.0
2024-07-23 15:00:00,63.71,63.9,63.65,63.82,30800.0,63.71,63.9,63.65,63.82,30800.0
2024-07-23 15:30:00,63.78,63.78,63.14,63.19,106321.0,63.78,63.78,63.14,63.19,106321.0
2024-07-24 09:30:00,62.08,62.75,61.35,61.61,37823.0,62.08,62.75,61.35,61.61,37823.0
2024-07-24 10:00:00,61.6,62.41,61.6,62.41,28357.0,61.6,62.41,61.6,62.41,28357.0
2024-07-24 10:30:00,62.44,62.57,62.21,62.24,15188.0,62.44,62.57,62.21,62.24,15188.0
2024-07-24 11:00:00,62.23,62.23,61.53,61.64,64862.0,62.23,62.23,61.53,61.64,64862.0
2024-07-24 11:30:00,61.68,61.69,60.75,60.8,58610.0,61.68,61.69,60.75,60.8,58610.0
2024-07-24 12:00:00,60.78,61.01,60.41,60.76,45346.0,60.78,61.01,60.41,60.76,45346.0
2024-07-24 12:30:00,60.8,60.84,60.47,60.47,24965.0,60.8,60.84,60.47,60.47,24965.0
2024-07-24 13:00:00,60.45,60.99,60.28,60.86,44153.0,60.45,60.99,60.28,60.86,44153.0
2024-07-24 13:30:00,60.89,61.24,60.75,60.85,35000.0,60.89,61.24,60.75,60.85,35000.0
2024-07-24 14:00:00,60.8,60.93,60.16,60.16,28820.0,60.8,60.93,60.16,60.16,28820.0
2024-07-24 14:30:00,60.3,60.54,60.16,60.41,22369.0,60.3,60.54,60.16,60.41,22369.0
2024-07-24 15:00:00,60.43,60.45,59.8,59.82,34751.0,60.43,60.45,59.8,59.82,34751.0
2024-07-24 15:30:00,59.78,60.51,59.23,59.37,256782.0,59.78,60.51,59.23,59.37,256782.0
2024-07-25 09:30:00,59.32,59.72,58.01,58.28,97777.0,59.32,59.72,58.01,58.28,97777.0
2024-07-25 10:00:00,58.01,59.32,57.71,59.22,38762.0,58.01,59.32,57.71,59.22,38762.0
2024-07-25 10:30:00,59.07,59.73,58.56,59.58,164107.0,59.07,59.73,58.56,59.58,164107.0
2024-07-25 11:00:00,59.55,59.58,58.43,58.73,64663.0,59.55,59.58,58.43,58.73,64663.0
2024-07-25 11:30:00,58.83,59.2,58.59,58.79,70732.0,58.83,59.2,58.59,58.79,70732.0
2024-07-25 12:00:00,58.83,59.63,58.61,59.52,121366.0,58.83,59.63,58.61,59.52,121366.0
2024-07-25 12:30:00,59.7,59.86,59.42,59.7,44827.0,59.7,59.86,59.42,59.7,44827.0
2024-07-25 13:00:00,59.72,60.24,59.34,59.39,31461.0,59.72,60.24,59.34,59.39,31461.0
2024-07-25 13:30:00,59.48,59.65,59.23,59.58,25978.0,59.48,59.65,59.23,59.58,25978.0
2024-07-25 14:00:00,59.63,59.65,59.24,59.26,25535.0,59.63,59.65,59.24,59.26,25535.0
2024-07-25 14:30:00,59.29,59.37,58.16,58.23,47232.0,59.29,59.37,58.16,58.23,47232.0
2024-07-25 15:00:00,58.22,58.8,58.16,58.41,100741.0,58.22,58.8,58.16,58.41,100741.0
2024-07-25 15:30:00,58.4,58.42,56.64,56.8,269111.0,58.4,58.42,56.64,56.8,269111.0
2024-07-26 09:30:00,58.36,58.45,56.86,57.86,66222.0,58.36,58.45,56.86,57.86,66222.0
2024-07-26 10:00:00,57.79,58.53,57.52,58.17,66824.0,57.79,58.53,57.52,58.17,66824.0
2024-07-26 10:30:00,58.22,58.33,57.72,58.25,63723.0,58.22,58.33,57.72,58.25,63723.0
2024-07-26 11:00:00,58.18,58.58,58.04,58.32,42693.0,58.18,58.58,58.04,58.32,42693.0
2024-07-26 11:30:00,58.31,58.57,58.23,58.48,43995.0,58.31,58.57,58.23,58.48,43995.0
2024-07-26 12:00:00,58.48,59.17,58.41,59.08,32630.0,58.48,59.17,58.41,59.08,32630.0
2024-07-26 12:30:00,59.02,59.76,59.02,59.69,59721.0,59.02,59.76,59.02,59.69,59721.0
2024-07-26 13:00:00,59.69,59.74,59.36,59.71,35637.0,59.69,59.74,59.36,59.71,35637.0
2024-07-26 13:30:00,59.71,59.74,59.02,59.16,41911.0,59.71,59.74,59.02,59.16,41911.0
2024-07-26 14:00:00,59.2,59.35,58.95,59.18,48873.0,59.2,59.35,58.95,59.18,48873.0
2024-07-26 14:30:00,59.18,59.28,58.61,58.72,35006.0,59.18,59.28,58.61,58.72,35006.0
2024-07-26 15:00:00,58.68,59.0,58.23,58.93,41904.0,58.68,59.0,58.23,58.93,41904.0
2024-07-26 15:30:00,58.95,59.28,58.58,59.04,226047.0,58.95,59.28,58.58,59.04,226047.0
2024-07-29 09:30:00,59.65,60.27,58.81,58.81,84155.0,59.65,60.27,58.81,58.81,84155.0
2024-07-29 10:00:00,58.92,59.37,57.96,58.38,61199.0,58.92,59.37,57.96,58.38,61199.0
2024-07-29 10:30:00,58.4,58.4,57.83,57.83,41585.0,58.4,58.4,57.83,57.83,41585.0
2024-07-29 11:00:00,57.8,57.8,56.58,56.85,102968.0,57.8,57.8,56.58,56.85,102968.0
2024-07-29 11:30:00,56.9,57.22,56.43,57.14,61098.0,56.9,57.22,56.43,57.14,61098.0
2024-07-29 12:00:00,57.17,57.37,56.97,57.06,45967.0,57.17,57.37,56.97,57.06,45967.0
2024-07-29 12:30:00,57.07,57.21,56.66,56.75,72650.0,57.07,57.21,56.66,56.75,72650.0
2024-07-29 13:00:00,56.72,57.29,56.46,56.46,135387.0,56.72,57.29,56.46,56.46,135387.0
2024-07-29 13:30:00,56.5,56.68,56.33,56.51,45791.0,56.5,56.68,56.33,56.51,45791.0
2024-07-29 14:00:00,56.49,57.0,56.33,56.33,67987.0,56.49,57.0,56.33,56.33,67987.0
2024-07-29 14:30:00,56.33,56.41,56.12,56.16,62616.0,56.33,56.41,56.12,56.16,62616.0
2024-07-29 15:00:00,56.15,56.16,55.74,55.87,154905.0,56.15,56.16,55.74,55.87,154905.0
2024-07-29 15:30:00,55.87,56.44,55.67,55.8,356835.0,55.87,56.44,55.67,55.8,356835.0
2024-07-30 09:30:00,52.72,52.83,50.0,51.05,363226.0,52.72,52.83,50.0,51.05,363226.0
2024-07-30 10:00:00,50.98,51.63,50.1,50.21,212203.0,50.98,51.63,50.1,50.21,212203.0
2024-07-30 10:30:00,50.21,50.81,49.75,49.92,209952.0,50.21,50.81,49.75,49.92,209952.0
2024-07-30 11:00:00,49.91,50.57,49.63,50.02,118440.0,49.91,50.57,49.63,50.02,118440.0
2024-07-30 11:30:00,50.01,50.14,49.38,49.91,98392.0,50.01,50.14,49.38,49.91,98392.0
2024-07-30 12:00:00,49.88,50.02,49.5,49.58,112447.0,49.88,50.02,49.5,49.58,112447.0
2024-07-30 12:30:00,49.59,49.9,49.25,49.25,77876.0,49.59,49.9,49.25,49.25,77876.0
2024-07-30 13:00:00,49.25,49.7,49.16,49.62,127848.0,49.25,49.7,49.16,49.62,127848.0
2024-07-30 13:30:00,49.66,49.83,49.33,49.37,63882.0,49.66,49.83,49.33,49.37,63882.0
2024-07-30 14:00:00,49.35,49.55,49.04,49.14,102346.0,49.35,49.55,49.04,49.14,102346.0
2024-07-30 14:30:00,49.2,49.51,49.1,49.18,103448.0,49.2,49.51,49.1,49.18,103448.0
2024-07-30 15:00:00,49.15,49.32,48.76,48.81,153705.0,49.15,49.32,48.76,48.81,153705.0
2024-07-30 15:30:00,48.79,48.98,48.1,48.54,684691.0,48.79,48.98,48.1,48.54,684691.0
2024-07-31 09:30:00,50.49,51.68,50.02,50.23,160109.0,50.49,51.68,50.02,50.23,160109.0
2024-07-31 10:00:00,50.32,50.73,49.87,50.08,68213.0,50.32,50.73,49.87,50.08,68213.0
2024-07-31 10:30:00,50.09,50.76,50.09,50.7,77335.0,50.09,50.76,50.09,50.7,77335.0
2024-07-31 11:00:00,50.69,50.83,50.37,50.69,48975.0,50.69,50.83,50.37,50.69,48975.0
2024-07-31 11:30:00,50.69,50.9,50.6,50.82,60165.0,50.69,50.9,50.6,50.82,60165.0
2024-07-31 12:00:00,50.84,50.99,50.66,50.82,61580.0,50.84,50.99,50.66,50.82,61580.0
2024-07-31 12:30:00,50.79,51.14,50.76,50.92,67277.0,50.79,51.14,50.76,50.92,67277.0
2024-07-31 13:00:00,50.96,51.22,50.83,50.95,56631.0,50.96,51.22,50.83,50.95,56631.0
2024-07-31 13:30:00,50.84,50.85,50.42,50.47,34930.0,50.84,50.85,50.42,50.47,34930.0
2024-07-31 14:00:00,50.54,50.91,50.44,50.8,35660.0,50.54,50.91,50.44,50.8,35660.0
2024-07-31 14:30:00,50.82,51.41,50.68,51.2,147043.0,50.82,51.41,50.68,51.2,147043.0
2024-07-31 15:00:00,51.2,51.46,50.56,50.7,172960.0,51.2,51.46,50.56,50.7,172960.0
2024-07-31 15:30:00,50.71,51.5,50.69,51.44,516475.0,50.71,51.5,50.69,51.44,516475.0
2024-08-01 09:30:00,50.88,51.25,49.58,49.89,62511.0,50.88,51.25,49.58,49.89,62511.0
2024-08-01 10:00:00,49.76,49.77,48.58,48.67,45534.0,49.76,49.77,48.58,48.67,45534.0
2024-08-01 10:30:00,48.71,48.78,47.88,47.95,121709.0,48.71,48.78,47.88,47.95,121709.0
2024-08-01 11:00:00,47.95,48.03,47.11,47.11,199453.0,47.95,48.03,47.11,47.11,199453.0
2024-08-01 11:30:00,47.17,47.27,46.33,46.45,256444.0,47.17,47.27,46.33,46.45,256444.0
2024-08-01 12:00:00,46.44,46.86,46.16,46.46,167809.0,46.44,46.86,46.16,46.46,167809.0
2024-08-01 12:30:00,46.38,46.41,45.69,45.82,153439.0,46.38,46.41,45.69,45.82,153439.0
2024-08-01 13:00:00,45.77,45.83,45.25,45.68,149740.0,45.77,45.83,45.25,45.68,149740.0
2024-08-01 13:30:00,45.57,45.72,44.78,45.63,199802.0,45.57,45.72,44.78,45.63,199802.0
2024-08-01 14:00:00,45.67,45.67,44.85,44.88,95508.0,45.67,45.67,44.85,44.88,95508.0
2024-08-01 14:30:00,44.88,44.89,44.34,44.42,175398.0,44.88,44.89,44.34,44.42,175398.0
2024-08-01 15:00:00,44.41,44.88,44.38,44.6,225799.0,44.41,44.88,44.38,44.6,225799.0
2024-08-01 15:30:00,44.62,45.37,44.4,44.92,597731.0,44.62,45.37,44.4,44.92,597731.0
2024-08-02 09:30:00,43.01,43.87,42.07,42.85,168868.0,43.01,43.87,42.07,42.85,168868.0
2024-08-02 10:00:00,42.8,43.1,42.13,42.82,82637.0,42.8,43.1,42.13,42.82,82637.0
2024-08-02 10:30:00,42.83,43.0,42.19,42.25,81142.0,42.83,43.0,42.19,42.25,81142.0
2024-08-02 11:00:00,42.27,42.98,42.17,42.98,116321.0,42.27,42.98,42.17,42.98,116321.0
2024-08-02 11:30:00,42.94,44.4,42.94,43.5,83997.0,42.94,44.4,42.94,43.5,83997.0
2024-08-02 12:00:00,43.55,43.55,42.7,42.76,42219.0,43.55,43.55,42.7,42.76,42219.0
2024-08-02 12:30:00,42.75,42.75,41.92,42.01,54467.0,42.75,42.75,41.92,42.01,54467.0
2024-08-02 13:00:00,42.09,42.11,41.63,41.65,106189.0,42.09,42.11,41.63,41.65,106189.0
2024-08-02 13:30:00,41.62,41.62,41.16,41.36,113685.0,41.62,41.62,41.16,41.36,113685.0
2024-08-02 14:00:00,41.36,41.82,41.26,41.82,87750.0,41.36,41.82,41.26,41.82,87750.0
2024-08-02 14:30:00,41.86,42.05,41.57,41.72,81998.0,41.86,42.05,41.57,41.72,81998.0
2024-08-02 15:00:00,41.74,41.98,41.68,41.79,126386.0,41.74,41.98,41.68,41.79,126386.0
2024-08-02 15:30:00,41.82,42.19,41.42,42.1,449347.0,41.82,42.19,41.42,42.1,449347.0
2024-08-05 09:30:00,39.14,41.55,38.91,40.82,129301.0,39.14,41.55,38.91,40.82,129301.0
2024-08-05 10:00:00,40.81,42.17,40.57,41.04,138361.0,40.81,42.17,40.57,41.04,138361.0
2024-08-05 10:30:00,40.93,41.68,40.74,40.93,56077.0,40.93,41.68,40.74,40.93,56077.0
2024-08-05 11:00:00,41.02,42.06,40.73,41.45,67908.0,41.02,42.06,40.73,41.45,67908.0
2024-08-05 11:30:00,41.44,42.04,41.42,41.72,54131.0,41.44,42.04,41.42,41.72,54131.0
2024-08-05 12:00:00,41.72,42.67,41.57,42.5,102166.0,41.72,42.67,41.57,42.5,102166.0
2024-08-05 12:30:00,42.52,42.55,41.19,41.37,66135.0,42.52,42.55,41.19,41.37,66135.0
2024-08-05 13:00:00,41.38,41.71,41.23,41.4,47004.0,41.38,41.71,41.23,41.4,47004.0
2024-08-05 13:30:00,41.41,41.75,41.24,41.25,53594.0,41.41,41.75,41.24,41.25,53594.0
2024-08-05 14:00:00,41.3,41.3,40.94,41.21,57847.0,41.3,41.3,40.94,41.21,57847.0
2024-08-05 14:30:00,41.21,41.3,40.76,40.79,84832.0,41.21,41.3,40.76,40.79,84832.0
2024-08-05 15:00:00,40.79,41.47,40.79,41.41,100843.0,40.79,41.47,40.79,41.41,100843.0
2024-08-05 15:30:00,41.43,41.62,41.0,41.36,344852.0,41.43,41.62,41.0,41.36,344852.0
2024-08-06 09:30:00,41.56,42.07,40.14,41.15,88659.0,41.56,42.07,40.14,41.15,88659.0
2024-08-06 10:00:00,41.09,41.53,40.87,41.01,22861.0,41.09,41.53,40.87,41.01,22861.0
2024-08-06 10:30:00,41.02,41.89,40.87,41.66,31664.0,41.02,41.89,40.87,41.66,31664.0
2024-08-06 11:00:00,41.66,41.78,40.97,40.97,45125.0,41.66,41.78,40.97,40.97,45125.0
2024-08-06 11:30:00,41.04,41.67,41.02,41.59,50909.0,41.04,41.67,41.02,41.59,50909.0
2024-08-06 12:00:00,41.6,41.82,41.46,41.69,45052.0,41.6,41.82,41.46,41.69,45052.0
2024-08-06 12:30:00,41.73,42.23,41.61,42.14,51465.0,41.73,42.23,41.61,42.14,51465.0
2024-08-06 13:00:00,42.13,42.68,42.06,42.63,56857.0,42.13,42.68,42.06,42.63,56857.0
2024-08-06 13:30:00,42.64,42.66,42.22,42.34,35961.0,42.64,42.66,42.22,42.34,35961.0
2024-08-06 14:00:00,42.35,42.76,42.28,42.76,35258.0,42.35,42.76,42.28,42.76,35258.0
2024-08-06 14:30:00,42.78,42.78,42.36,42.36,41528.0,42.78,42.78,42.36,42.36,41528.0
2024-08-06 15:00:00,42.32,42.33,41.66,41.89,62382.0,42.32,42.33,41.66,41.89,62382.0
2024-08-06 15:30:00,41.91,42.28,41.26,41.29,196132.0,41.91,42.28,41.26,41.29,196132.0
2024-08-07 09:30:00,42.79,42.98,42.04,42.4,56882.0,42.79,42.98,42.04,42.4,56882.0
2024-08-07 10:00:00,42.39,42.42,41.5,41.66,65279.0,42.39,42.42,41.5,41.66,65279.0
2024-08-07 10:30:00,41.6,42.37,41.59,42.14,68816.0,41.6,42.37,41.59,42.14,68816.0
2024-08-07 11:00:00,42.16,42.64,42.09,42.36,56329.0,42.16,42.64,42.09,42.36,56329.0
2024-08-07 11:30:00,42.41,42.44,41.76,42.13,43709.0,42.41,42.44,41.76,42.13,43709.0
2024-08-07 12:00:00,42.13,42.16,41.63,41.96,50434.0,42.13,42.16,41.63,41.96,50434.0
2024-08-07 12:30:00,41.98,42.01,41.39,41.54,29639.0,41.98,42.01,41.39,41.54,29639.0
2024-08-07 13:00:00,41.49,41.55,40.76,40.99,51662.0,41.49,41.55,40.76,40.99,51662.0
2024-08-07 13:30:00,40.98,41.16,40.7,40.87,38365.0,40.98,41.16,40.7,40.87,38365.0
2024-08-07 14:00:00,40.87,40.94,40.35,40.58,67959.0,40.87,40.94,40.35,40.58,67959.0
2024-08-07 14:30:00,40.56,40.72,40.4,40.63,42173.0,40.56,40.72,40.4,40.63,42173.0
2024-08-07 15:00:00,40.65,41.12,40.56,40.75,67328.0,40.65,41.12,40.56,40.75,67328.0
2024-08-07 15:30:00,40.72,40.95,40.17,40.31,249516.0,40.72,40.95,40.17,40.31,249516.0
2024-08-08 09:30:00,42.08,42.56,41.14,41.52,42348.0,42.08,42.56,41.14,41.52,42348.0
2024-08-08 10:00:00,41.69,42.56,41.65,42.55,63382.0,41.69,42.56,41.65,42.55,63382.0
2024-08-08 10:30:00,42.55,42.99,42.24,42.92,67336.0,42.55,42.99,42.24,42.92,67336.0
2024-08-08 11:00:00,42.97,42.97,42.39,42.68,69188.0,42.97,42.97,42.39,42.68,69188.0
2024-08-08 11:30:00,42.67,43.09,42.67,43.03,63377.0,42.67,43.09,42.67,43.03,63377.0
2024-08-08 12:00:00,42.99,43.5,42.96,43.29,50125.0,42.99,43.5,42.96,43.29,50125.0
2024-08-08 12:30:00,43.28,43.3,42.88,42.92,55069.0,43.28,43.3,42.88,42.92,55069.0
2024-08-08 13:00:00,42.93,43.57,42.71,43.57,51718.0,42.93,43.57,42.71,43.57,51718.0
2024-08-08 13:30:00,43.54,43.85,43.52,43.68,49042.0,43.54,43.85,43.52,43.68,49042.0
2024-08-08 14:00:00,43.68,43.86,43.41,43.54,59480.0,43.68,43.86,43.41,43.54,59480.0
2024-08-08 14:30:00,43.5,43.56,43.12,43.17,87667.0,43.5,43.56,43.12,43.17,87667.0
2024-08-08 15:00:00,43.1,43.25,42.85,42.88,86913.0,43.1,43.25,42.85,42.88,86913.0
2024-08-08 15:30:00,42.9,43.44,42.78,43.44,420429.0,42.9,43.44,42.78,43.44,420429.0
2024-08-09 09:30:00,42.99,43.8,42.71,42.71,46759.0,42.99,43.8,42.71,42.71,46759.0
2024-08-09 10:00:00,42.71,43.14,42.59,43.01,42083.0,42.71,43.14,42.59,43.01,42083.0
2024-08-09 10:30:00,42.98,43.23,42.74,43.04,33250.0,42.98,43.23,42.74,43.04,33250.0
2024-08-09 11:00:00,43.04,43.23,42.91,42.96,27535.0,43.04,43.23,42.91,42.96,27535.0
2024-08-09 11:30:00,42.95,43.03,42.6,42.71,34438.0,42.95,43.03,42.6,42.71,34438.0
2024-08-09 12:00:00,42.71,42.83,42.5,42.77,29199.0,42.71,42.83,42.5,42.77,29199.0
2024-08-09 12:30:00,42.77,43.0,42.77,43.0,22211.0,42.77,43.0,42.77,43.0,22211.0
2024-08-09 13:00:00,42.94,43.34,42.91,43.21,45010.0,42.94,43.34,42.91,43.21,45010.0
2024-08-09 13:30:00,43.23,43.33,42.93,43.12,103864.0,43.23,43.33,42.93,43.12,103864.0
2024-08-09 14:00:00,43.13,43.37,43.0,43.25,28399.0,43.13,43.37,43.0,43.25,28399.0
2024-08-09 14:30:00,43.24,43.45,43.04,43.1,33907.0,43.24,43.45,43.04,43.1,33907.0
2024-08-09 15:00:00,43.1,43.25,42.99,43.21,54840.0,43.1,43.25,42.99,43.21,54840.0
2024-08-09 15:30:00,43.21,43.29,42.61,42.85,192056.0,43.21,43.29,42.61,42.85,192056.0
2024-08-12 09:30:00,43.41,43.57,42.52,42.8,36713.0,43.41,43.57,42.52,42.8,36713.0
2024-08-12 10:00:00,42.72,43.31,42.65,43.0,56168.0,42.72,43.31,42.65,43.0,56168.0
2024-08-12 10:30:00,42.97,43.29,42.72,42.85,60531.0,42.97,43.29,42.72,42.85,60531.0
2024-08-12 11:00:00,42.85,43.21,42.49,42.77,119622.0,42.85,43.21,42.49,42.77,119622.0
2024-08-12 11:30:00,42.72,42.97,42.51,42.87,73983.0,42.72,42.97,42.51,42.87,73983.0
2024-08-12 12:00:00,42.85,42.93,42.56,42.69,47654.0,42.85,42.93,42.56,42.69,47654.0
2024-08-12 12:30:00,42.7,42.77,42.34,42.39,55751.0,42.7,42.77,42.34,42.39,55751.0
2024-08-12 13:00:00,42.34,42.68,42.28,42.59,32261.0,42.34,42.68,42.28,42.59,32261.0
2024-08-12 13:30:00,42.6,42.74,42.49,42.68,25564.0,42.6,42.74,42.49,42.68,25564.0
2024-08-12 14:00:00,42.72,42.72,42.53,42.6,50180.0,42.72,42.72,42.53,42.6,50180.0
2024-08-12 14:30:00,42.6,42.67,42.44,42.55,50367.0,42.6,42.67,42.44,42.55,50367.0
2024-08-12 15:00:00,42.55,42.64,42.42,42.46,64774.0,42.55,42.64,42.42,42.46,64774.0
2024-08-12 15:30:00,42.47,42.88,42.38,42.83,282248.0,42.47,42.88,42.38,42.83,282248.0
2024-08-13 09:30:00,43.04,43.59,42.94,43.34,59426.0,43.04,43.59,42.94,43.34,59426.0
2024-08-13 10:00:00,43.34,43.38,43.02,43.3,29352.0,43.34,43.38,43.02,43.3,29352.0
2024-08-13 10:30:00,43.25,43.34,42.98,43.12,82293.0,43.25,43.34,42.98,43.12,82293.0
2024-08-13 11:00:00,43.12,43.57,42.94,43.52,107301.0,43.12,43.57,42.94,43.52,107301.0
2024-08-13 11:30:00,43.55,43.66,43.29,43.59,139420.0,43.55,43.66,43.29,43.59,139420.0
2024-08-13 12:00:00,43.57,43.98,43.51,43.9,104734.0,43.57,43.98,43.51,43.9,104734.0
2024-08-13 12:30:00,43.89,43.91,43.68,43.8,116524.0,43.89,43.91,43.68,43.8,116524.0
2024-08-13 13:00:00,43.83,43.98,43.67,43.75,70384.0,43.83,43.98,43.67,43.75,70384.0
2024-08-13 13:30:00,43.75,44.03,43.42,44.0,120401.0,43.75,44.03,43.42,44.0,120401.0
2024-08-13 14:00:00,43.97,44.16,43.94,44.16,97972.0,43.97,44.16,43.94,44.16,97972.0
2024-08-13 14:30:00,44.13,44.16,43.99,44.11,79675.0,44.13,44.16,43.99,44.11,79675.0
2024-08-13 15:00:00,44.11,44.11,43.56,43.81,63359.0,44.11,44.11,43.56,43.81,63359.0
2024-08-13 15:30:00,43.81,44.2,43.77,43.95,285668.0,43.81,44.2,43.77,43.95,285668.0
2024-08-14 09:30:00,44.76,44.85,43.25,43.36,55653.0,44.76,44.85,43.25,43.36,55653.0
2024-08-14 10:00:00,43.52,43.74,43.07,43.48,45926.0,43.52,43.74,43.07,43.48,45926.0
2024-08-14 10:30:00,43.41,43.61,43.0,43.57,33975.0,43.41,43.61,43.0,43.57,33975.0
2024-08-14 11:00:00,43.58,43.71,43.46,43.56,22328.0,43.58,43.71,43.46,43.56,22328.0
2024-08-14 11:30:00,43.64,44.19,43.64,44.1,26475.0,43.64,44.19,43.64,44.1,26475.0
2024-08-14 12:00:00,44.15,44.26,43.29,43.43,27113.0,44.15,44.26,43.29,43.43,27113.0
2024-08-14 12:30:00,43.51,43.55,43.21,43.4,27787.0,43.51,43.55,43.21,43.4,27787.0
2024-08-14 13:00:00,43.34,43.62,43.33,43.52,23184.0,43.34,43.62,43.33,43.52,23184.0
2024-08-14 13:30:00,43.58,43.66,43.33,43.54,52267.0,43.58,43.66,43.33,43.54,52267.0
2024-08-14 14:00:00,43.46,43.61,43.37,43.61,15256.0,43.46,43.61,43.37,43.61,15256.0
2024-08-14 14:30:00,43.54,43.63,43.45,43.62,17685.0,43.54,43.63,43.45,43.62,17685.0
2024-08-14 15:00:00,43.61,43.65,43.29,43.44,41953.0,43.61,43.65,43.29,43.44,41953.0
2024-08-14 15:30:00,43.43,43.68,43.27,43.56,132612.0,43.43,43.68,43.27,43.56,132612.0
2024-08-15 09:30:00,45.12,45.59,44.75,45.38,68334.0,45.12,45.59,44.75,45.38,68334.0
2024-08-15 10:00:00,45.48,46.14,45.39,45.93,131492.0,45.48,46.14,45.39,45.93,131492.0
2024-08-15 10:30:00,45.88,45.97,45.65,45.88,28226.0,45.88,45.97,45.65,45.88,28226.0
2024-08-15 11:00:00,45.88,46.03,45.79,45.91,49165.0,45.88,46.03,45.79,45.91,49165.0
2024-08-15 11:30:00,45.88,46.48,45.88,46.33,83354.0,45.88,46.48,45.88,46.33,83354.0
2024-08-15 12:00:00,46.35,46.92,46.32,46.79,51667.0,46.35,46.92,46.32,46.79,51667.0
2024-08-15 12:30:00,46.82,46.89,46.52,46.74,89618.0,46.82,46.89,46.52,46.74,89618.0
2024-08-15 13:00:00,46.73,46.88,46.56,46.6,39084.0,46.73,46.88,46.56,46.6,39084.0
2024-08-15 13:30:00,46.6,47.02,46.6,47.02,52317.0,46.6,47.02,46.6,47.02,52317.0
2024-08-15 14:00:00,47.04,47.15,46.75,46.77,50485.0,47.04,47.15,46.75,46.77,50485.0
2024-08-15 14:30:00,46.75,46.82,46.49,46.61,41965.0,46.75,46.82,46.49,46.61,41965.0
2024-08-15 15:00:00,46.59,46.72,46.44,46.61,79959.0,46.59,46.72,46.44,46.61,79959.0
2024-08-15 15:30:00,46.61,46.82,46.54,46.67,286004.0,46.61,46.82,46.54,46.67,286004.0
2024-08-16 09:30:00,46.43,47.0,46.31,46.41,63280.0,46.43,47.0,46.31,46.41,63280.0
2024-08-16 10:00:00,46.54,47.07,46.32,46.75,49732.0,46.54,47.07,46.32,46.75,49732.0
2024-08-16 10:30:00,46.75,46.92,46.38,46.64,29763.0,46.75,46.92,46.38,46.64,29763.0
2024-08-16 11:00:00,46.64,46.7,46.27,46.32,18626.0,46.64,46.7,46.27,46.32,18626.0
2024-08-16 11:30:00,46.39,46.54,46.35,46.38,23170.0,46.39,46.54,46.35,46.38,23170.0
2024-08-16 12:00:00,46.38,46.76,46.25,46.72,23636.0,46.38,46.76,46.25,46.72,23636.0
2024-08-16 12:30:00,46.67,46.93,46.57,46.93,14670.0,46.67,46.93,46.57,46.93,14670.0
2024-08-16 13:00:00,46.84,46.86,46.62,46.79,17755.0,46.84,46.86,46.62,46.79,17755.0
2024-08-16 13:30:00,46.75,46.84,46.58,46.68,15489.0,46.75,46.84,46.58,46.68,15489.0
2024-08-16 14:00:00,46.63,46.72,46.44,46.69,23449.0,46.63,46.72,46.44,46.69,23449.0
2024-08-16 14:30:00,46.72,46.81,46.64,46.8,21640.0,46.72,46.81,46.64,46.8,21640.0
2024-08-16 15:00:00,46.78,46.79,46.58,46.62,29388.0,46.78,46.79,46.58,46.62,29388.0
2024-08-16 15:30:00,46.6,46.64,46.22,46.33,190901.0,46.6,46.64,46.22,46.33,190901.0
2024-08-19 09:30:00,46.11,46.36,45.63,45.71,28896.0,46.11,46.36,45.63,45.71,28896.0
2024-08-19 10:00:00,45.62,46.06,45.56,46.05,23805.0,45.62,46.06,45.56,46.05,23805.0
2024-08-19 10:30:00,46.07,46.28,45.93,46.27,21306.0,46.07,46.28,45.93,46.27,21306.0
2024-08-19 11:00:00,46.25,46.46,46.18,46.26,39776.0,46.25,46.46,46.18,46.26,39776.0
2024-08-19 11:30:00,46.23,46.36,46.16,46.21,32087.0,46.23,46.36,46.16,46.21,32087.0
2024-08-19 12:00:00,46.19,46.33,46.14,46.25,32821.0,46.19,46.33,46.14,46.25,32821.0
2024-08-19 12:30:00,46.23,46.45,46.16,46.33,23038.0,46.23,46.45,46.16,46.33,23038.0
2024-08-19 13:00:00,46.33,46.44,46.25,46.44,16855.0,46.33,46.44,46.25,46.44,16855.0
2024-08-19 13:30:00,46.41,46.66,46.33,46.66,37786.0,46.41,46.66,46.33,46.66,37786.0
2024-08-19 14:00:00,46.66,46.86,46.66,46.84,17140.0,46.66,46.86,46.66,46.84,17140.0
2024-08-19 14:30:00,46.84,46.95,46.71,46.9,16214.0,46.84,46.95,46.71,46.9,16214.0
2024-08-19 15:00:00,46.85,47.16,46.74,47.09,38540.0,46.85,47.16,46.74,47.09,38540.0
2024-08-19 15:30:00,47.09,47.09,46.61,46.97,208231.0,47.09,47.09,46.61,46.97,208231.0
2024-08-20 09:30:00,46.48,47.12,46.31,47.1,20848.0,46.48,47.12,46.31,47.1,20848.0
2024-08-20 10:00:00,47.02,47.05,46.33,46.46,28413.0,47.02,47.05,46.33,46.46,28413.0
2024-08-20 10:30:00,46.46,46.54,45.82,45.96,27728.0,46.46,46.54,45.82,45.96,27728.0
2024-08-20 11:00:00,45.96,46.27,45.85,45.98,14112.0,45.96,46.27,45.85,45.98,14112.0
2024-08-20 11:30:00,45.96,46.28,45.96,46.28,14156.0,45.96,46.28,45.96,46.28,14156.0
2024-08-20 12:00:00,46.28,46.31,45.91,45.94,17097.0,46.28,46.31,45.91,45.94,17097.0
2024-08-20 12:30:00,45.99,46.05,45.81,45.81,12983.0,45.99,46.05,45.81,45.81,12983.0
2024-08-20 13:00:00,45.81,45.88,45.61,45.83,15313.0,45.81,45.88,45.61,45.83,15313.0
2024-08-20 13:30:00,45.86,46.08,45.79,46.0,17259.0,45.86,46.08,45.79,46.0,17259.0
2024-08-20 14:00:00,46.04,46.52,46.03,46.4,38256.0,46.04,46.52,46.03,46.4,38256.0
2024-08-20 14:30:00,46.44,46.68,46.4,46.62,30337.0,46.44,46.68,46.4,46.62,30337.0
2024-08-20 15:00:00,46.62,46.65,46.3,46.34,15098.0,46.62,46.65,46.3,46.34,15098.0
2024-08-20 15:30:00,46.31,46.59,46.16,46.22,147996.0,46.31,46.59,46.16,46.22,147996.0
2024-08-21 09:30:00,46.7,47.13,46.52,46.92,22346.0,46.7,47.13,46.52,46.92,22346.0
2024-08-21 10:00:00,47.03,47.27,46.7,46.96,52811.0,47.03,47.27,46.7,46.96,52811.0
2024-08-21 10:30:00,46.94,47.5,46.77,47.2,31011.0,46.94,47.5,46.77,47.2,31011.0
2024-08-21 11:00:00,47.14,47.5,47.09,47.45,22825.0,47.14,47.5,47.09,47.45,22825.0
2024-08-21 11:30:00,47.42,47.48,47.22,47.26,14973.0,47.42,47.48,47.22,47.26,14973.0
2024-08-21 12:00:00,47.25,47.35,47.04,47.29,13976.0,47.25,47.35,47.04,47.29,13976.0
2024-08-21 12:30:00,47.25,47.34,47.13,47.34,11893.0,47.25,47.34,47.13,47.34,11893.0
2024-08-21 13:00:00,47.33,47.44,47.23,47.31,10279.0,47.33,47.44,47.23,47.31,10279.0
2024-08-21 13:30:00,47.28,47.57,47.28,47.53,15659.0,47.28,47.57,47.28,47.53,15659.0
2024-08-21 14:00:00,47.58,47.85,47.45,47.82,20363.0,47.58,47.85,47.45,47.82,20363.0
2024-08-21 14:30:00,47.9,47.98,47.57,47.68,24585.0,47.9,47.98,47.57,47.68,24585.0
2024-08-21 15:00:00,47.67,47.72,47.4,47.7,30861.0,47.67,47.72,47.4,47.7,30861.0
2024-08-21 15:30:00,47.71,47.85,47.48,47.6,138232.0,47.71,47.85,47.48,47.6,138232.0
2024-08-22 09:30:00,47.93,47.93,47.23,47.29,26989.0,47.93,47.93,47.23,47.29,26989.0
2024-08-22 10:00:00,47.3,47.37,46.78,46.96,19188.0,47.3,47.37,46.78,46.96,19188.0
2024-08-22 10:30:00,46.9,47.19,46.77,47.11,12282.0,46.9,47.19,46.77,47.11,12282.0
2024-08-22 11:00:00,47.22,47.28,46.85,46.92,8434.0,47.22,47.28,46.85,46.92,8434.0
2024-08-22 11:30:00,46.89,46.89,46.08,46.25,25446.0,46.89,46.89,46.08,46.25,25446.0
2024-08-22 12:00:00,46.17,46.79,46.08,46.76,16192.0,46.17,46.79,46.08,46.76,16192.0
2024-08-22 12:30:00,46.71,46.87,46.17,46.18,15392.0,46.71,46.87,46.17,46.18,15392.0
2024-08-22 13:00:00,46.17,46.47,46.03,46.4,24336.0,46.17,46.47,46.03,46.4,24336.0
2024-08-22 13:30:00,46.35,46.37,45.83,45.91,25297.0,46.35,46.37,45.83,45.91,25297.0
2024-08-22 14:00:00,45.91,46.05,45.72,46.05,26212.0,45.91,46.05,45.72,46.05,26212.0
2024-08-22 14:30:00,46.01,46.31,45.91,46.01,31162.0,46.01,46.31,45.91,46.01,31162.0
2024-08-22 15:00:00,46.03,46.35,45.5,45.55,43042.0,46.03,46.35,45.5,45.55,43042.0
2024-08-22 15:30:00,45.52,45.67,45.15,45.57,236766.0,45.52,45.67,45.15,45.57,236766.0
2024-08-23 09:30:00,46.72,46.79,46.11,46.3,33848.0,46.72,46.79,46.11,46.3,33848.0
2024-08-23 10:00:00,46.59,47.61,46.56,47.51,58215.0,46.59,47.61,46.56,47.51,58215.0
2024-08-23 10:30:00,47.51,47.58,46.48,47.0,59236.0,47.51,47.58,46.48,47.0,59236.0
2024-08-23 11:00:00,46.92,47.46,46.78,47.24,46144.0,46.92,47.46,46.78,47.24,46144.0
2024-08-23 11:30:00,47.26,47.35,46.68,46.88,57532.0,47.26,47.35,46.68,46.88,57532.0
2024-08-23 12:00:00,46.95,47.06,46.65,46.76,36965.0,46.95,47.06,46.65,46.76,36965.0
2024-08-23 12:30:00,46.73,47.07,46.64,46.88,43531.0,46.73,47.07,46.64,46.88,43531.0
2024-08-23 13:00:00,46.88,47.02,46.68,46.96,42662.0,46.88,47.02,46.68,46.96,42662.0
2024-08-23 13:30:00,46.98,47.13,46.94,47.05,31751.0,46.98,47.13,46.94,47.05,31751.0
2024-08-23 14:00:00,47.03,47.09,46.92,47.04,27931.0,47.03,47.09,46.92,47.04,27931.0
2024-08-23 14:30:00,47.07,47.07,46.78,46.84,48443.0,47.07,47.07,46.78,46.84,48443.0
2024-08-23 15:00:00,46.84,47.0,46.64,46.95,44537.0,46.84,47.0,46.64,46.95,44537.0
2024-08-23 15:30:00,46.95,46.95,46.31,46.66,253634.0,46.95,46.95,46.31,46.66,253634.0
2024-08-26 09:30:00,46.49,46.77,46.13,46.16,16909.0,46.49,46.77,46.13,46.16,16909.0
2024-08-26 10:00:00,46.17,46.18,45.62,45.92,26728.0,46.17,46.18,45.62,45.92,26728.0
2024-08-26 10:30:00,45.82,45.85,45.28,45.8,27662.0,45.82,45.85,45.28,45.8,27662.0
2024-08-26 11:00:00,45.79,45.92,45.44,45.46,25915.0,45.79,45.92,45.44,45.46,25915.0
2024-08-26 11:30:00,45.44,45.54,45.03,45.14,27304.0,45.44,45.54,45.03,45.14,27304.0
2024-08-26 12:00:00,45.08,45.47,45.03,45.37,14345.0,45.08,45.47,45.03,45.37,14345.0
2024-08-26 12:30:00,45.41,45.45,45.21,45.33,14054.0,45.41,45.45,45.21,45.33,14054.0
2024-08-26 13:00:00,45.3,45.35,45.09,45.16,14572.0,45.3,45.35,45.09,45.16,14572.0
2024-08-26 13:30:00,45.14,45.22,44.99,45.05,19904.0,45.14,45.22,44.99,45.05,19904.0
2024-08-26 14:00:00,45.02,45.28,44.88,45.23,16809.0,45.02,45.28,44.88,45.23,16809.0
2024-08-26 14:30:00,45.37,45.51,45.24,45.51,29988.0,45.37,45.51,45.24,45.51,29988.0
2024-08-26 15:00:00,45.51,45.61,45.15,45.16,28068.0,45.51,45.61,45.15,45.16,28068.0
2024-08-26 15:30:00,45.13,45.25,44.8,44.87,215334.0,45.13,45.25,44.8,44.87,215334.0
2024-08-27 09:30:00,44.52,44.65,44.0,44.52,29005.0,44.52,44.65,44.0,44.52,29005.0
2024-08-27 10:00:00,44.56,45.08,44.5,44.96,21816.0,44.56,45.08,44.5,44.96,21816.0
2024-08-27 10:30:00,45.0,45.35,44.95,45.34,22173.0,45.0,45.35,44.95,45.34,22173.0
2024-08-27 11:00:00,45.36,45.47,45.09,45.22,35792.0,45.36,45.47,45.09,45.22,35792.0
2024-08-27 11:30:00,45.19,45.21,45.0,45.16,14003.0,45.19,45.21,45.0,45.16,14003.0
2024-08-27 12:00:00,45.17,45.28,45.11,45.21,12072.0,45.17,45.28,45.11,45.21,12072.0
2024-08-27 12:30:00,45.19,45.4,45.06,45.29,14555.0,45.19,45.4,45.06,45.29,14555.0
2024-08-27 13:00:00,45.28,45.5,45.16,45.41,23221.0,45.28,45.5,45.16,45.41,23221.0
2024-08-27 13:30:00,45.45,45.53,45.27,45.47,12666.0,45.45,45.53,45.27,45.47,12666.0
2024-08-27 14:00:00,45.45,45.52,45.19,45.3,20335.0,45.45,45.52,45.19,45.3,20335.0
2024-08-27 14:30:00,45.3,45.35,45.17,45.21,24250.0,45.3,45.35,45.17,45.21,24250.0
2024-08-27 15:00:00,45.2,45.24,44.98,45.0,50339.0,45.2,45.24,44.98,45.0,50339.0
2024-08-27 15:30:00,45.0,45.28,44.92,45.08,85247.0,45.0,45.28,44.92,45.08,85247.0
2024-08-28 09:30:00,44.67,45.17,44.45,44.63,13430.0,44.67,45.17,44.45,44.63,13430.0
2024-08-28 10:00:00,44.64,44.83,44.31,44.71,26719.0,44.64,44.83,44.31,44.71,26719.0
2024-08-28 10:30:00,44.78,44.78,44.05,44.16,21259.0,44.78,44.78,44.05,44.16,21259.0
2024-08-28 11:00:00,44.12,44.12,43.51,43.87,24777.0,44.12,44.12,43.51,43.87,24777.0
2024-08-28 11:30:00,43.84,44.16,43.78,44.09,17865.0,43.84,44.16,43.78,44.09,17865.0
2024-08-28 12:00:00,44.08,44.12,43.62,43.76,31454.0,44.08,44.12,43.62,43.76,31454.0
2024-08-28 12:30:00,43.72,44.13,43.7,44.07,22052.0,43.72,44.13,43.7,44.07,22052.0
2024-08-28 13:00:00,44.08,44.2,43.8,43.89,19112.0,44.08,44.2,43.8,43.89,19112.0
2024-08-28 13:30:00,43.86,43.98,43.55,43.6,25200.0,43.86,43.98,43.55,43.6,25200.0
2024-08-28 14:00:00,43.6,43.83,43.53,43.79,16963.0,43.6,43.83,43.53,43.79,16963.0
2024-08-28 14:30:00,43.86,44.24,43.74,44.21,26149.0,43.86,44.24,43.74,44.21,26149.0
2024-08-28 15:00:00,44.24,44.37,44.07,44.3,42026.0,44.24,44.37,44.07,44.3,42026.0
2024-08-28 15:30:00,44.28,44.32,43.86,43.92,147045.0,44.28,44.32,43.86,43.92,147045.0
2024-08-29 09:30:00,44.57,45.35,44.32,45.02,56233.0,44.57,45.35,44.32,45.02,56233.0
2024-08-29 10:00:00,45.11,45.32,44.86,45.15,31287.0,45.11,45.32,44.86,45.15,31287.0
2024-08-29 10:30:00,45.15,45.27,44.94,44.98,23768.0,45.15,45.27,44.94,44.98,23768.0
2024-08-29 11:00:00,44.99,45.11,44.83,45.01,18957.0,44.99,45.11,44.83,45.01,18957.0
2024-08-29 11:30:00,45.03,45.4,45.03,45.05,21722.0,45.03,45.4,45.03,45.05,21722.0
2024-08-29 12:00:00,45.05,45.21,45.03,45.14,33967.0,45.05,45.21,45.03,45.14,33967.0
2024-08-29 12:30:00,45.13,45.18,44.93,45.0,27007.0,45.13,45.18,44.93,45.0,27007.0
2024-08-29 13:00:00,44.97,45.0,44.82,44.83,20048.0,44.97,45.0,44.82,44.83,20048.0
2024-08-29 13:30:00,44.82,45.1,44.78,45.03,36225.0,44.82,45.1,44.78,45.03,36225.0
2024-08-29 14:00:00,45.02,45.02,44.38,44.44,31315.0,45.02,45.02,44.38,44.44,31315.0
2024-08-29 14:30:00,44.41,44.5,43.84,44.07,57638.0,44.41,44.5,43.84,44.07,57638.0
2024-08-29 15:00:00,44.08,44.08,43.71,43.92,38497.0,44.08,44.08,43.71,43.92,38497.0
2024-08-29 15:30:00,43.9,44.17,43.72,43.89,134527.0,43.9,44.17,43.72,43.89,134527.0
2024-08-30 09:30:00,44.97,45.1,44.6,45.07,33196.0,44.97,45.1,44.6,45.07,33196.0
2024-08-30 10:00:00,45.08,45.21,44.62,44.8,31022.0,45.08,45.21,44.62,44.8,31022.0
2024-08-30 10:30:00,44.87,45.1,44.74,44.75,61957.0,44.87,45.1,44.74,44.75,61957.0
2024-08-30 11:00:00,44.73,44.94,44.44,44.59,36010.0,44.73,44.94,44.44,44.59,36010.0
2024-08-30 11:30:00,44.59,44.83,44.37,44.73,23594.0,44.59,44.83,44.37,44.73,23594.0
2024-08-30 12:00:00,44.72,44.87,44.49,44.62,26801.0,44.72,44.87,44.49,44.62,26801.0
2024-08-30 12:30:00,44.6,44.6,44.12,44.43,31361.0,44.6,44.6,44.12,44.43,31361.0
2024-08-30 13:00:00,44.41,44.59,44.27,44.55,50251.0,44.41,44.59,44.27,44.55,50251.0
2024-08-30 13:30:00,44.55,44.72,44.51,44.54,28984.0,44.55,44.72,44.51,44.54,28984.0
2024-08-30 14:00:00,44.53,44.86,44.5,44.77,40833.0,44.53,44.86,44.5,44.77,40833.0
2024-08-30 14:30:00,44.72,45.01,44.7,44.99,28187.0,44.72,45.01,44.7,44.99,28187.0
2024-08-30 15:00:00,44.98,45.21,44.84,45.17,61006.0,44.98,45.21,44.84,45.17,61006.0
2024-08-30 15:30:00,45.17,45.17,44.56,44.8,234201.0,45.17,45.17,44.56,44.8,234201.0
2024-09-03 09:30:00,43.41,43.75,42.25,42.47,83514.0,43.41,43.75,42.25,42.47,83514.0
2024-09-03 10:00:00,42.35,42.99,41.92,42.93,76393.0,42.35,42.99,41.92,42.93,76393.0
2024-09-03 10:30:00,42.93,42.93,41.85,42.06,76852.0,42.93,42.93,41.85,42.06,76852.0
2024-09-03 11:00:00,42.04,42.74,41.99,42.1,70864.0,42.04,42.74,41.99,42.1,70864.0
2024-09-03 11:30:00,42.08,42.16,41.78,41.89,49801.0,42.08,42.16,41.78,41.89,49801.0
2024-09-03 12:00:00,41.91,42.06,41.57,41.71,52826.0,41.91,42.06,41.57,41.71,52826.0
2024-09-03 12:30:00,41.71,41.73,41.39,41.41,33085.0,41.71,41.73,41.39,41.41,33085.0
2024-09-03 13:00:00,41.39,41.48,41.26,41.34,36985.0,41.39,41.48,41.26,41.34,36985.0
2024-09-03 13:30:00,41.34,41.42,41.06,41.11,35568.0,41.34,41.42,41.06,41.11,35568.0
2024-09-03 14:00:00,41.13,41.18,40.87,40.91,51782.0,41.13,41.18,40.87,40.91,51782.0
2024-09-03 14:30:00,40.89,41.25,40.89,41.12,61727.0,40.89,41.25,40.89,41.12,61727.0
2024-09-03 15:00:00,41.13,41.34,40.78,40.81,70348.0,41.13,41.34,40.78,40.81,70348.0
2024-09-03 15:30:00,40.83,40.85,40.38,40.58,279036.0,40.83,40.85,40.38,40.58,279036.0
2024-09-04 09:30:00,40.19,40.92,40.04,40.77,37701.0,40.19,40.92,40.04,40.77,37701.0
2024-09-04 10:00:00,40.72,40.91,40.02,40.56,65531.0,40.72,40.91,40.02,40.56,65531.0
2024-09-04 10:30:00,40.7,41.28,40.61,41.18,225466.0,40.7,41.28,40.61,41.18,225466.0
2024-09-04 11:00:00,41.22,41.54,40.77,40.77,62678.0,41.22,41.54,40.77,40.77,62678.0
2024-09-04 11:30:00,40.73,40.92,40.62,40.84,22155.0,40.73,40.92,40.62,40.84,22155.0
2024-09-04 12:00:00,40.81,41.15,40.74,41.07,47216.0,40.81,41.15,40.74,41.07,47216.0
2024-09-04 12:30:00,41.16,41.46,40.96,41.26,57931.0,41.16,41.46,40.96,41.26,57931.0
2024-09-04 13:00:00,41.22,41.22,40.95,40.99,18965.0,41.22,41.22,40.95,40.99,18965.0
2024-09-04 13:30:00,40.98,41.07,40.7,40.72,31090.0,40.98,41.07,40.7,40.72,31090.0
2024-09-04 14:00:00,40.72,40.92,40.61,40.89,29302.0,40.72,40.92,40.61,40.89,29302.0
2024-09-04 14:30:00,40.88,40.92,40.45,40.48,32393.0,40.88,40.92,40.45,40.48,32393.0
2024-09-04 15:00:00,40.48,40.63,40.24,40.59,41465.0,40.48,40.63,40.24,40.59,41465.0
2024-09-04 15:30:00,40.57,40.8,40.43,40.67,151573.0,40.57,40.8,40.43,40.67,151573.0
2024-09-05 09:30:00,40.07,40.73,39.9,40.43,60745.0,40.07,40.73,39.9,40.43,60745.0
2024-09-05 10:00:00,40.52,41.06,40.47,40.53,40917.0,40.52,41.06,40.47,40.53,40917.0
2024-09-05 10:30:00,40.57,40.79,40.08,40.08,49885.0,40.57,40.79,40.08,40.08,49885.0
2024-09-05 11:00:00,40.11,40.11,39.66,39.67,56374.0,40.11,40.11,39.66,39.67,56374.0
2024-09-05 11:30:00,39.66,40.06,39.61,39.88,61065.0,39.66,40.06,39.61,39.88,61065.0
2024-09-05 12:00:00,39.9,40.29,39.88,40.27,39900.0,39.9,40.29,39.88,40.27,39900.0
2024-09-05 12:30:00,40.25,40.32,40.11,40.19,31695.0,40.25,40.32,40.11,40.19,31695.0
2024-09-05 13:00:00,40.19,40.23,39.91,39.91,25206.0,40.19,40.23,39.91,39.91,25206.0
2024-09-05 13:30:00,39.88,40.22,39.87,40.16,66523.0,39.88,40.22,39.87,40.16,66523.0
2024-09-05 14:00:00,40.17,40.22,40.0,40.05,42112.0,40.17,40.22,40.0,40.05,42112.0
2024-09-05 14:30:00,40.05,40.2,40.0,40.09,37691.0,40.05,40.2,40.0,40.09,37691.0
2024-09-05 15:00:00,40.08,40.09,39.75,39.88,31903.0,40.08,40.09,39.75,39.88,31903.0
2024-09-05 15:30:00,39.87,40.07,39.57,40.01,135429.0,39.87,40.07,39.57,40.01,135429.0
2024-09-06 09:30:00,39.94,40.02,38.8,38.8,79014.0,39.94,40.02,38.8,38.8,79014.0
2024-09-06 10:00:00,38.75,39.0,38.35,38.37,111925.0,38.75,39.0,38.35,38.37,111925.0
2024-09-06 10:30:00,38.36,38.66,38.05,38.28,137856.0,38.36,38.66,38.05,38.28,137856.0
2024-09-06 11:00:00,38.36,38.88,38.17,38.2,128106.0,38.36,38.88,38.17,38.2,128106.0
2024-09-06 11:30:00,38.2,38.32,37.93,37.95,65764.0,38.2,38.32,37.93,37.95,65764.0
2024-09-06 12:00:00,37.92,37.99,37.77,37.77,54013.0,37.92,37.99,37.77,37.77,54013.0
2024-09-06 12:30:00,37.8,38.04,37.72,37.85,121078.0,37.8,38.04,37.72,37.85,121078.0
2024-09-06 13:00:00,37.82,38.25,37.77,38.05,122960.0,37.82,38.25,37.77,38.05,122960.0
2024-09-06 13:30:00,38.05,38.11,37.82,37.82,57171.0,38.05,38.11,37.82,37.82,57171.0
2024-09-06 14:00:00,37.84,37.89,37.48,37.52,99172.0,37.84,37.89,37.48,37.52,99172.0
2024-09-06 14:30:00,37.54,37.71,37.42,37.68,159399.0,37.54,37.71,37.42,37.68,159399.0
2024-09-06 15:00:00,37.7,38.1,37.69,38.05,363077.0,37.7,38.1,37.69,38.05,363077.0
2024-09-06 15:30:00,38.05,38.17,37.66,37.86,576112.0,38.05,38.17,37.66,37.86,576112.0
2024-09-09 09:30:00,38.59,38.93,38.16,38.89,113643.0,38.59,38.93,38.16,38.89,113643.0
2024-09-09 10:00:00,38.92,39.33,38.73,38.9,97714.0,38.92,39.33,38.73,38.9,97714.0
2024-09-09 10:30:00,38.94,38.94,38.41,38.48,84311.0,38.94,38.94,38.41,38.48,84311.0
2024-09-09 11:00:00,38.45,38.88,38.45,38.88,66893.0,38.45,38.88,38.45,38.88,66893.0
2024-09-09 11:30:00,38.89,38.94,38.51,38.94,124715.0,38.89,38.94,38.51,38.94,124715.0
2024-09-09 12:00:00,38.95,39.02,38.82,38.9,85791.0,38.95,39.02,38.82,38.9,85791.0
2024-09-09 12:30:00,38.91,39.16,38.87,39.14,92958.0,38.91,39.16,38.87,39.14,92958.0
2024-09-09 13:00:00,39.12,39.12,38.75,38.78,68382.0,39.12,39.12,38.75,38.78,68382.0
2024-09-09 13:30:00,38.79,38.94,38.63,38.67,108679.0,38.79,38.94,38.63,38.67,108679.0
2024-09-09 14:00:00,38.68,38.77,38.58,38.59,48897.0,38.68,38.77,38.58,38.59,48897.0
2024-09-09 14:30:00,38.58,38.93,38.52,38.81,60561.0,38.58,38.93,38.52,38.81,60561.0
2024-09-09 15:00:00,38.8,38.9,38.65,38.89,70472.0,38.8,38.9,38.65,38.89,70472.0
2024-09-09 15:30:00,38.89,38.93,38.6,38.74,387744.0,38.89,38.93,38.6,38.74,387744.0
2024-09-10 09:30:00,38.69,38.97,38.31,38.69,59673.0,38.69,38.97,38.31,38.69,59673.0
2024-09-10 10:00:00,38.61,38.85,38.31,38.84,144632.0,38.61,38.85,38.31,38.84,144632.0
2024-09-10 10:30:00,38.85,38.87,38.47,38.54,79033.0,38.85,38.87,38.47,38.54,79033.0
2024-09-10 11:00:00,38.54,38.85,38.29,38.79,63775.0,38.54,38.85,38.29,38.79,63775.0
2024-09-10 11:30:00,38.8,38.87,38.59,38.59,54927.0,38.8,38.87,38.59,38.59,54927.0
2024-09-10 12:00:00,38.56,38.82,38.42,38.73,60153.0,38.56,38.82,38.42,38.73,60153.0
2024-09-10 12:30:00,38.75,38.94,38.72,38.82,78063.0,38.75,38.94,38.72,38.82,78063.0
2024-09-10 13:00:00,38.83,39.03,38.69,38.88,45946.0,38.83,39.03,38.69,38.88,45946.0
2024-09-10 13:30:00,38.9,38.93,38.78,38.89,37902.0,38.9,38.93,38.78,38.89,37902.0
2024-09-10 14:00:00,38.9,39.13,38.89,39.11,53080.0,38.9,39.13,38.89,39.11,53080.0
2024-09-10 14:30:00,39.1,39.25,39.0,39.0,80033.0,39.1,39.25,39.0,39.0,80033.0
2024-09-10 15:00:00,38.99,39.38,38.96,39.34,118566.0,38.99,39.38,38.96,39.34,118566.0
2024-09-10 15:30:00,39.32,39.61,39.3,39.59,246916.0,39.32,39.61,39.3,39.59,246916.0
2024-09-11 09:30:00,39.87,40.31,39.37,39.63,38098.0,39.87,40.31,39.37,39.63,38098.0
2024-09-11 10:00:00,39.56,39.78,38.92,39.12,34787.0,39.56,39.78,38.92,39.12,34787.0
2024-09-11 10:30:00,39.06,39.21,38.83,39.21,27219.0,39.06,39.21,38.83,39.21,27219.0
2024-09-11 11:00:00,39.18,39.65,39.09,39.54,44338.0,39.18,39.65,39.09,39.54,44338.0
2024-09-11 11:30:00,39.56,40.04,39.49,39.98,44594.0,39.56,40.04,39.49,39.98,44594.0
2024-09-11 12:00:00,39.98,40.41,39.95,40.41,29292.0,39.98,40.41,39.95,40.41,29292.0
2024-09-11 12:30:00,40.4,40.49,40.09,40.25,39729.0,40.4,40.49,40.09,40.25,39729.0
2024-09-11 13:00:00,40.27,40.62,40.24,40.62,25455.0,40.27,40.62,40.24,40.62,25455.0
2024-09-11 13:30:00,40.6,40.75,40.39,40.66,54169.0,40.6,40.75,40.39,40.66,54169.0
2024-09-11 14:00:00,40.66,40.72,40.26,40.7,71897.0,40.66,40.72,40.26,40.7,71897.0
2024-09-11 14:30:00,40.7,41.0,40.64,40.79,56127.0,40.7,41.0,40.64,40.79,56127.0
2024-09-11 15:00:00,40.79,41.08,40.61,40.97,67502.0,40.79,41.08,40.61,40.97,67502.0
2024-09-11 15:30:00,40.98,41.38,40.94,41.29,274448.0,40.98,41.38,40.94,41.29,274448.0
2024-09-12 09:30:00,41.01,41.09,39.56,39.84,88686.0,41.01,41.09,39.56,39.84,88686.0
2024-09-12 10:00:00,39.85,40.23,39.14,39.96,201677.0,39.85,40.23,39.14,39.96,201677.0
2024-09-12 10:30:00,40.0,40.25,39.74,40.01,171397.0,40.0,40.25,39.74,40.01,171397.0
2024-09-12 11:00:00,39.97,40.29,39.97,40.12,37948.0,39.97,40.29,39.97,40.12,37948.0
2024-09-12 11:30:00,40.11,40.24,39.93,39.94,28378.0,40.11,40.24,39.93,39.94,28378.0
2024-09-12 12:00:00,39.93,40.21,39.93,40.17,21935.0,39.93,40.21,39.93,40.17,21935.0
2024-09-12 12:30:00,40.15,40.18,39.8,40.13,24718.0,40.15,40.18,39.8,40.13,24718.0
2024-09-12 13:00:00,40.15,40.2,39.92,40.0,24995.0,40.15,40.2,39.92,40.0,24995.0
2024-09-12 13:30:00,40.03,40.44,39.97,40.42,33249.0,40.03,40.44,39.97,40.42,33249.0
2024-09-12 14:00:00,40.41,40.44,40.1,40.24,25899.0,40.41,40.44,40.1,40.24,25899.0
2024-09-12 14:30:00,40.26,40.26,39.68,39.82,85690.0,40.26,40.26,39.68,39.82,85690.0
2024-09-12 15:00:00,39.8,39.91,39.74,39.82,49721.0,39.8,39.91,39.74,39.82,49721.0
2024-09-12 15:30:00,39.8,39.81,39.4,39.62,227032.0,39.8,39.81,39.4,39.62,227032.0
2024-09-13 09:30:00,40.31,41.0,39.96,40.79,91311.0,40.31,41.0,39.96,40.79,91311.0
2024-09-13 10:00:00,40.78,41.09,40.61,40.81,47816.0,40.78,41.09,40.61,40.81,47816.0
2024-09-13 10:30:00,40.77,40.88,40.54,40.81,41686.0,40.77,40.88,40.54,40.81,41686.0
2024-09-13 11:00:00,40.8,41.02,40.72,41.01,55822.0,40.8,41.02,40.72,41.01,55822.0
2024-09-13 11:30:00,41.01,41.2,41.0,41.04,38968.0,41.01,41.2,41.0,41.04,38968.0
2024-09-13 12:00:00,41.05,41.21,41.0,41.17,35963.0,41.05,41.21,41.0,41.17,35963.0
2024-09-13 12:30:00,41.18,41.22,40.93,41.18,34752.0,41.18,41.22,40.93,41.18,34752.0
2024-09-13 13:00:00,41.18,41.33,41.11,41.31,28816.0,41.18,41.33,41.11,41.31,28816.0
2024-09-13 13:30:00,41.32,41.45,41.2,41.32,33962.0,41.32,41.45,41.2,41.32,33962.0
2024-09-13 14:00:00,41.3,41.34,41.11,41.15,35523.0,41.3,41.34,41.11,41.15,35523.0
2024-09-13 14:30:00,41.13,41.28,41.01,41.02,34636.0,41.13,41.28,41.01,41.02,34636.0
2024-09-13 15:00:00,41.02,41.03,40.89,40.98,61911.0,41.02,41.03,40.89,40.98,61911.0
2024-09-13 15:30:00,40.98,41.03,40.83,40.88,364900.0,40.98,41.03,40.83,40.88,364900.0
2024-09-16 09:30:00,40.0,40.41,39.55,40.1,47475.0,40.0,40.41,39.55,40.1,47475.0
2024-09-16 10:00:00,40.2,40.29,39.91,40.0,62820.0,40.2,40.29,39.91,40.0,62820.0
2024-09-16 10:30:00,39.95,39.99,39.64,39.75,67149.0,39.95,39.99,39.64,39.75,67149.0
2024-09-16 11:00:00,39.73,39.94,39.66,39.78,58414.0,39.73,39.94,39.66,39.78,58414.0
2024-09-16 11:30:00,39.76,39.76,39.35,39.39,59927.0,39.76,39.76,39.35,39.39,59927.0
2024-09-16 12:00:00,39.41,39.45,39.05,39.34,79723.0,39.41,39.45,39.05,39.34,79723.0
2024-09-16 12:30:00,39.37,39.4,39.04,39.28,94119.0,39.37,39.4,39.04,39.28,94119.0
2024-09-16 13:00:00,39.26,39.37,39.09,39.2,73345.0,39.26,39.37,39.09,39.2,73345.0
2024-09-16 13:30:00,39.18,39.42,39.15,39.41,72969.0,39.18,39.42,39.15,39.41,72969.0
2024-09-16 14:00:00,39.39,39.43,39.2,39.43,101478.0,39.39,39.43,39.2,39.43,101478.0
2024-09-16 14:30:00,39.43,39.63,39.32,39.61,64704.0,39.43,39.63,39.32,39.61,64704.0
2024-09-16 15:00:00,39.62,39.82,39.51,39.53,75763.0,39.62,39.82,39.51,39.53,75763.0
2024-09-16 15:30:00,39.54,39.79,39.48,39.76,310508.0,39.54,39.79,39.48,39.76,310508.0
2024-09-17 09:30:00,40.58,40.58,39.86,39.89,81810.0,40.58,40.58,39.86,39.89,81810.0
2024-09-17 10:00:00,39.95,40.04,39.71,39.84,65596.0,39.95,40.04,39.71,39.84,65596.0
2024-09-17 10:30:00,39.84,40.01,39.49,39.55,41366.0,39.84,40.01,39.49,39.55,41366.0
2024-09-17 11:00:00,39.58,39.67,39.39,39.46,68330.0,39.58,39.67,39.39,39.46,68330.0
2024-09-17 11:30:00,39.47,39.64,39.38,39.47,37858.0,39.47,39.64,39.38,39.47,37858.0
2024-09-17 12:00:00,39.46,39.56,38.91,39.13,68120.0,39.46,39.56,38.91,39.13,68120.0
2024-09-17 12:30:00,39.09,39.12,38.6,38.63,81946.0,39.09,39.12,38.6,38.63,81946.0
2024-09-17 13:00:00,38.67,38.93,38.53,38.83,74717.0,38.67,38.93,38.53,38.83,74717.0
2024-09-17 13:30:00,38.82,38.91,38.53,38.77,42730.0,38.82,38.91,38.53,38.77,42730.0
2024-09-17 14:00:00,38.75,38.81,38.55,38.61,51350.0,38.75,38.81,38.55,38.61,51350.0
2024-09-17 14:30:00,38.59,38.6,38.38,38.52,152399.0,38.59,38.6,38.38,38.52,152399.0
2024-09-17 15:00:00,38.53,38.65,38.3,38.42,103181.0,38.53,38.65,38.3,38.42,103181.0
2024-09-17 15:30:00,38.44,38.67,38.39,38.63,307343.0,38.44,38.67,38.39,38.63,307343.0
2024-09-18 09:30:00,39.0,39.02,38.4,38.59,37485.0,39.0,39.02,38.4,38.59,37485.0
2024-09-18 10:00:00,38.54,38.8,38.36,38.74,43515.0,38.54,38.8,38.36,38.74,43515.0
2024-09-18 10:30:00,38.74,38.76,38.45,38.52,45686.0,38.74,38.76,38.45,38.52,45686.0
2024-09-18 11:00:00,38.54,38.64,38.27,38.36,33952.0,38.54,38.64,38.27,38.36,33952.0
2024-09-18 11:30:00,38.36,38.37,38.01,38.15,36970.0,38.36,38.37,38.01,38.15,36970.0
2024-09-18 12:00:00,38.13,38.43,38.09,38.41,27137.0,38.13,38.43,38.09,38.41,27137.0
2024-09-18 12:30:00,38.41,38.53,38.34,38.52,27620.0,38.41,38.53,38.34,38.52,27620.0
2024-09-18 13:00:00,38.49,38.6,38.41,38.6,24978.0,38.49,38.6,38.41,38.6,24978.0
2024-09-18 13:30:00,38.6,38.64,38.34,38.45,38730.0,38.6,38.64,38.34,38.45,38730.0
2024-09-18 14:00:00,38.42,39.4,38.34,39.04,138798.0,38.42,39.4,38.34,39.04,138798.0
2024-09-18 14:30:00,39.06,39.6,39.03,39.15,136374.0,39.06,39.6,39.03,39.15,136374.0
2024-09-18 15:00:00,39.15,39.15,38.4,38.87,95564.0,39.15,39.15,38.4,38.87,95564.0
2024-09-18 15:30:00,38.87,38.97,38.2,38.28,270769.0,38.87,38.97,38.2,38.28,270769.0
2024-09-19 09:30:00,40.08,40.28,39.55,40.07,159872.0,40.08,40.28,39.55,40.07,159872.0
2024-09-19 10:00:00,40.08,40.14,39.52,39.88,88447.0,40.08,40.14,39.52,39.88,88447.0
2024-09-19 10:30:00,39.89,40.01,39.01,39.02,122846.0,39.89,40.01,39.01,39.02,122846.0
2024-09-19 11:00:00,39.04,39.65,39.04,39.6,59720.0,39.04,39.65,39.04,39.6,59720.0
2024-09-19 11:30:00,39.6,39.63,39.21,39.28,56819.0,39.6,39.63,39.21,39.28,56819.0
2024-09-19 12:00:00,39.27,39.75,39.24,39.72,62858.0,39.27,39.75,39.24,39.72,62858.0
2024-09-19 12:30:00,39.73,39.74,39.45,39.53,38792.0,39.73,39.74,39.45,39.53,38792.0
2024-09-19 13:00:00,39.53,39.54,39.35,39.38,31452.0,39.53,39.54,39.35,39.38,31452.0
2024-09-19 13:30:00,39.38,39.7,39.33,39.67,28975.0,39.38,39.7,39.33,39.67,28975.0
2024-09-19 14:00:00,39.68,39.69,39.27,39.4,44069.0,39.68,39.69,39.27,39.4,44069.0
2024-09-19 14:30:00,39.41,39.42,39.19,39.26,32717.0,39.41,39.42,39.19,39.26,32717.0
2024-09-19 15:00:00,39.26,39.28,38.82,39.0,62877.0,39.26,39.28,38.82,39.0,62877.0
2024-09-19 15:30:00,38.99,39.75,38.98,39.28,297329.0,38.99,39.75,38.98,39.28,297329.0
2024-09-20 09:30:00,38.91,39.21,38.55,38.96,341722.0,38.91,39.21,38.55,38.96,341722.0
2024-09-20 10:00:00,38.99,39.26,38.81,39.12,67648.0,38.99,39.26,38.81,39.12,67648.0
2024-09-20 10:30:00,39.07,39.07,38.63,38.72,38160.0,39.07,39.07,38.63,38.72,38160.0
2024-09-20 11:00:00,38.7,38.71,38.36,38.51,53825.0,38.7,38.71,38.36,38.51,53825.0
2024-09-20 11:30:00,38.49,38.76,38.44,38.65,35936.0,38.49,38.76,38.44,38.65,35936.0
2024-09-20 12:00:00,38.65,38.94,38.62,38.88,41672.0,38.65,38.94,38.62,38.88,41672.0
2024-09-20 12:30:00,38.88,38.88,38.62,38.64,59741.0,38.88,38.88,38.62,38.64,59741.0
2024-09-20 13:00:00,38.64,38.8,38.49,38.53,74990.0,38.64,38.8,38.49,38.53,74990.0
2024-09-20 13:30:00,38.55,38.65,38.41,38.49,53828.0,38.55,38.65,38.41,38.49,53828.0
2024-09-20 14:00:00,38.48,38.61,38.34,38.48,74195.0,38.48,38.61,38.34,38.48,74195.0
2024-09-20 14:30:00,38.46,38.71,38.41,38.69,81302.0,38.46,38.71,38.41,38.69,81302.0
2024-09-20 15:00:00,38.69,38.93,38.63,38.87,133779.0,38.69,38.93,38.63,38.87,133779.0
2024-09-20 15:30:00,38.87,38.94,38.34,38.6,575665.0,38.87,38.94,38.34,38.6,575665.0
2024-09-23 09:30:00,38.98,38.98,38.41,38.84,59934.0,38.98,38.98,38.41,38.84,59934.0
2024-09-23 10:00:00,38.84,38.93,38.59,38.76,51907.0,38.84,38.93,38.59,38.76,51907.0
2024-09-23 10:30:00,38.77,38.8,38.6,38.63,29136.0,38.77,38.8,38.6,38.63,29136.0
2024-09-23 11:00:00,38.63,38.74,38.47,38.72,32187.0,38.63,38.74,38.47,38.72,32187.0
2024-09-23 11:30:00,38.72,38.82,38.62,38.69,28135.0,38.72,38.82,38.62,38.69,28135.0
2024-09-23 12:00:00,38.66,38.69,38.41,38.43,31606.0,38.66,38.69,38.41,38.43,31606.0
2024-09-23 12:30:00,38.42,38.5,38.35,38.5,38716.0,38.42,38.5,38.35,38.5,38716.0
2024-09-23 13:00:00,38.48,38.54,38.38,38.41,34874.0,38.48,38.54,38.38,38.41,34874.0
2024-09-23 13:30:00,38.43,38.73,38.36,38.71,35213.0,38.43,38.73,38.36,38.71,35213.0
2024-09-23 14:00:00,38.72,38.78,38.59,38.73,29001.0,38.72,38.78,38.59,38.73,29001.0
2024-09-23 14:30:00,38.7,38.78,38.65,38.71,38774.0,38.7,38.78,38.65,38.71,38774.0
2024-09-23 15:00:00,38.71,38.8,38.62,38.77,50867.0,38.71,38.8,38.62,38.77,50867.0
2024-09-23 15:30:00,38.76,38.86,38.57,38.58,191707.0,38.76,38.86,38.57,38.58,191707.0
2024-09-24 09:30:00,39.17,39.67,39.03,39.22,94176.0,39.17,39.67,39.03,39.22,94176.0
2024-09-24 10:00:00,39.25,39.37,38.83,38.91,216468.0,39.25,39.37,38.83,38.91,216468.0
2024-09-24 10:30:00,38.9,39.01,38.58,39.01,58636.0,38.9,39.01,38.58,39.01,58636.0
2024-09-24 11:00:00,39.02,39.1,38.85,38.86,45181.0,39.02,39.1,38.85,38.86,45181.0
2024-09-24 11:30:00,38.86,39.31,38.84,39.04,46115.0,38.86,39.31,38.84,39.04,46115.0
2024-09-24 12:00:00,39.03,39.07,38.71,38.78,71691.0,39.03,39.07,38.71,38.78,71691.0
2024-09-24 12:30:00,38.78,38.95,38.76,38.9,31185.0,38.78,38.95,38.76,38.9,31185.0
2024-09-24 13:00:00,38.86,39.12,38.84,38.91,41859.0,38.86,39.12,38.84,38.91,41859.0
2024-09-24 13:30:00,38.93,39.06,38.86,39.0,28935.0,38.93,39.06,38.86,39.0,28935.0
2024-09-24 14:00:00,38.99,38.99,38.77,38.79,33113.0,38.99,38.99,38.77,38.79,33113.0
2024-09-24 14:30:00,38.79,38.9,38.71,38.86,33729.0,38.79,38.9,38.71,38.86,33729.0
2024-09-24 15:00:00,38.85,38.91,38.72,38.76,68357.0,38.85,38.91,38.72,38.76,68357.0
2024-09-24 15:30:00,38.76,39.05,38.62,38.66,263557.0,38.76,39.05,38.62,38.66,263557.0
2024-09-25 09:30:00,38.48,38.66,38.37,38.61,34981.0,38.48,38.66,38.37,38.61,34981.0
2024-09-25 10:00:00,38.62,39.03,38.6,38.67,68012.0,38.62,39.03,38.6,38.67,68012.0
2024-09-25 10:30:00,38.66,39.0,38.65,38.73,22306.0,38.66,39.0,38.65,38.73,22306.0
2024-09-25 11:00:00,38.72,38.84,38.56,38.56,26266.0,38.72,38.84,38.56,38.56,26266.0
2024-09-25 11:30:00,38.56,38.64,38.26,38.33,65309.0,38.56,38.64,38.26,38.33,65309.0
2024-09-25 12:00:00,38.34,38.45,38.3,38.35,26674.0,38.34,38.45,38.3,38.35,26674.0
2024-09-25 12:30:00,38.34,38.4,38.23,38.25,35156.0,38.34,38.4,38.23,38.25,35156.0
2024-09-25 13:00:00,38.25,38.31,38.15,38.31,49611.0,38.25,38.31,38.15,38.31,49611.0
2024-09-25 13:30:00,38.29,38.4,38.15,38.39,24697.0,38.29,38.4,38.15,38.39,24697.0
2024-09-25 14:00:00,38.39,38.42,38.22,38.38,46246.0,38.39,38.42,38.22,38.38,46246.0
2024-09-25 14:30:00,38.37,38.39,38.27,38.31,48958.0,38.37,38.39,38.27,38.31,48958.0
2024-09-25 15:00:00,38.3,38.36,38.23,38.27,45501.0,38.3,38.36,38.23,38.27,45501.0
2024-09-25 15:30:00,38.26,38.37,38.2,38.35,170858.0,38.26,38.37,38.2,38.35,170858.0
2024-09-26 09:30:00,40.77,41.92,40.73,41.8,551349.0,40.77,41.92,40.73,41.8,551349.0
2024-09-26 10:00:00,41.81,41.98,41.09,41.09,591609.0,41.81,41.98,41.09,41.09,591609.0
2024-09-26 10:30:00,41.12,41.15,39.99,40.09,250324.0,41.12,41.15,39.99,40.09,250324.0
2024-09-26 11:00:00,40.05,40.92,39.96,40.85,102309.0,40.05,40.92,39.96,40.85,102309.0
2024-09-26 11:30:00,40.84,41.37,40.79,41.37,113828.0,40.84,41.37,40.79,41.37,113828.0
2024-09-26 12:00:00,41.32,41.51,41.23,41.29,75624.0,41.32,41.51,41.23,41.29,75624.0
2024-09-26 12:30:00,41.29,41.39,41.08,41.29,177767.0,41.29,41.39,41.08,41.29,177767.0
2024-09-26 13:00:00,41.29,41.36,41.08,41.36,49369.0,41.29,41.36,41.08,41.36,49369.0
2024-09-26 13:30:00,41.38,41.57,41.31,41.51,45256.0,41.38,41.57,41.31,41.51,45256.0
2024-09-26 14:00:00,41.52,42.33,41.51,42.31,235740.0,41.52,42.33,41.51,42.31,235740.0
2024-09-26 14:30:00,42.3,42.5,42.1,42.46,125667.0,42.3,42.5,42.1,42.46,125667.0
2024-09-26 15:00:00,42.46,42.77,42.42,42.57,292683.0,42.46,42.77,42.42,42.57,292683.0
2024-09-26 15:30:00,42.6,42.9,42.41,42.48,346778.0,42.6,42.9,42.41,42.48,346778.0
2024-09-27 09:30:00,42.86,42.86,42.2,42.49,178145.0,42.86,42.86,42.2,42.49,178145.0
2024-09-27 10:00:00,42.36,42.81,42.11,42.15,50301.0,42.36,42.81,42.11,42.15,50301.0
2024-09-27 10:30:00,42.17,42.4,41.96,42.23,202155.0,42.17,42.4,41.96,42.23,202155.0
2024-09-27 11:00:00,42.22,42.25,41.84,41.96,49780.0,42.22,42.25,41.84,41.96,49780.0
2024-09-27 11:30:00,41.96,42.14,41.84,42.02,53488.0,41.96,42.14,41.84,42.02,53488.0
2024-09-27 12:00:00,42.02,42.13,41.82,42.05,39590.0,42.02,42.13,41.82,42.05,39590.0
2024-09-27 12:30:00,42.05,42.33,42.01,42.26,91193.0,42.05,42.33,42.01,42.26,91193.0
2024-09-27 13:00:00,42.26,42.31,42.11,42.14,18266.0,42.26,42.31,42.11,42.14,18266.0
2024-09-27 13:30:00,42.16,42.32,42.05,42.3,29728.0,42.16,42.32,42.05,42.3,29728.0
2024-09-27 14:00:00,42.28,42.3,41.74,41.74,245208.0,42.28,42.3,41.74,41.74,245208.0
2024-09-27 14:30:00,41.74,42.1,41.68,42.03,34067.0,41.74,42.1,41.68,42.03,34067.0
2024-09-27 15:00:00,42.03,42.08,41.92,42.01,44982.0,42.03,42.08,41.92,42.01,44982.0
2024-09-27 15:30:00,42.0,42.31,41.81,42.13,189560.0,42.0,42.31,41.81,42.13,189560.0
2024-09-30 09:30:00,41.53,42.57,41.46,42.04,71787.0,41.53,42.57,41.46,42.04,71787.0
2024-09-30 10:00:00,42.04,42.2,41.84,42.12,466912.0,42.04,42.2,41.84,42.12,466912.0
2024-09-30 10:30:00,42.12,42.3,42.05,42.14,42906.0,42.12,42.3,42.05,42.14,42906.0
2024-09-30 11:00:00,42.14,42.4,42.12,42.32,33143.0,42.14,42.4,42.12,42.32,33143.0
2024-09-30 11:30:00,42.33,42.33,41.94,41.96,44393.0,42.33,42.33,41.94,41.96,44393.0
2024-09-30 12:00:00,41.97,42.23,41.96,42.23,22354.0,41.97,42.23,41.96,42.23,22354.0
2024-09-30 12:30:00,42.2,42.3,42.17,42.23,21062.0,42.2,42.3,42.17,42.23,21062.0
2024-09-30 13:00:00,42.21,42.51,41.99,42.42,60414.0,42.21,42.51,41.99,42.42,60414.0
2024-09-30 13:30:00,42.39,42.47,42.09,42.22,39178.0,42.39,42.47,42.09,42.22,39178.0
2024-09-30 14:00:00,42.25,42.26,41.64,41.83,45811.0,42.25,42.26,41.64,41.83,45811.0
2024-09-30 14:30:00,41.8,42.05,41.7,41.95,39416.0,41.8,42.05,41.7,41.95,39416.0
2024-09-30 15:00:00,41.94,42.03,41.71,41.82,43273.0,41.94,42.03,41.71,41.82,43273.0
2024-09-30 15:30:00,41.81,42.32,41.71,42.2,193767.0,41.81,42.32,41.71,42.2,193767.0
2024-10-01 09:30:00,42.22,42.35,41.02,41.29,110067.0,42.22,42.35,41.02,41.29,110067.0
2024-10-01 10:00:00,41.23,41.42,40.33,40.46,67614.0,41.23,41.42,40.33,40.46,67614.0
2024-10-01 10:30:00,40.42,40.67,40.34,40.54,56875.0,40.42,40.67,40.34,40.54,56875.0
2024-10-01 11:00:00,40.54,40.55,40.04,40.43,47444.0,40.54,40.55,40.04,40.43,47444.0
2024-10-01 11:30:00,40.42,40.53,40.29,40.36,34953.0,40.42,40.53,40.29,40.36,34953.0
2024-10-01 12:00:00,40.29,40.6,40.28,40.47,21827.0,40.29,40.6,40.28,40.47,21827.0
2024-10-01 12:30:00,40.43,40.43,40.07,40.27,39292.0,40.43,40.43,40.07,40.27,39292.0
2024-10-01 13:00:00,40.24,40.27,39.96,40.08,45840.0,40.24,40.27,39.96,40.08,45840.0
2024-10-01 13:30:00,40.09,40.59,40.08,40.59,65354.0,40.09,40.59,40.08,40.59,65354.0
2024-10-01 14:00:00,40.6,40.82,40.6,40.82,28652.0,40.6,40.82,40.6,40.82,28652.0
2024-10-01 14:30:00,40.83,40.87,40.53,40.59,50111.0,40.83,40.87,40.53,40.59,50111.0
2024-10-01 15:00:00,40.58,40.6,40.43,40.49,26302.0,40.58,40.6,40.43,40.49,26302.0
2024-10-01 15:30:00,40.49,40.49,40.07,40.12,147391.0,40.49,40.49,40.07,40.12,147391.0
2024-10-02 09:30:00,40.15,40.65,39.7,40.02,49251.0,40.15,40.65,39.7,40.02,49251.0
2024-10-02 10:00:00,40.05,40.77,40.05,40.66,22892.0,40.05,40.77,40.05,40.66,22892.0
2024-10-02 10:30:00,40.63,40.73,40.35,40.39,21829.0,40.63,40.73,40.35,40.39,21829.0
2024-10-02 11:00:00,40.39,40.74,40.39,40.6,19922.0,40.39,40.74,40.39,40.6,19922.0
2024-10-02 11:30:00,40.7,40.72,40.47,40.59,16187.0,40.7,40.72,40.47,40.59,16187.0
2024-10-02 12:00:00,40.57,40.64,40.45,40.59,18553.0,40.57,40.64,40.45,40.59,18553.0
2024-10-02 12:30:00,40.59,40.59,40.34,40.34,10202.0,40.59,40.59,40.34,40.34,10202.0
2024-10-02 13:00:00,40.3,40.43,40.24,40.43,9152.0,40.3,40.43,40.24,40.43,9152.0
2024-10-02 13:30:00,40.4,40.57,40.24,40.55,17099.0,40.4,40.57,40.24,40.55,17099.0
2024-10-02 14:00:00,40.55,40.57,40.19,40.29,26469.0,40.55,40.57,40.19,40.29,26469.0
2024-10-02 14:30:00,40.29,40.31,40.17,40.19,16786.0,40.29,40.31,40.17,40.19,16786.0
2024-10-02 15:00:00,40.19,40.34,40.19,40.3,27834.0,40.19,40.34,40.19,40.3,27834.0
2024-10-02 15:30:00,40.31,40.39,40.19,40.32,111733.0,40.31,40.39,40.19,40.32,111733.0
2024-10-03 09:30:00,39.93,40.3,39.56,40.17,34068.0,39.93,40.3,39.56,40.17,34068.0
2024-10-03 10:00:00,40.2,40.52,39.88,39.97,176766.0,40.2,40.52,39.88,39.97,176766.0
2024-10-03 10:30:00,39.94,40.22,39.8,39.86,86934.0,39.94,40.22,39.8,39.86,86934.0
2024-10-03 11:00:00,39.84,40.23,39.8,40.15,9754.0,39.84,40.23,39.8,40.15,9754.0
2024-10-03 11:30:00,40.16,40.59,40.16,40.58,49271.0,40.16,40.59,40.16,40.58,49271.0
2024-10-03 12:00:00,40.59,40.6,40.28,40.43,23483.0,40.59,40.6,40.28,40.43,23483.0
2024-10-03 12:30:00,40.34,40.34,39.92,39.98,17077.0,40.34,40.34,39.92,39.98,17077.0
2024-10-03 13:00:00,39.97,40.34,39.88,40.13,28872.0,39.97,40.34,39.88,40.13,28872.0
2024-10-03 13:30:00,40.11,40.19,40.03,40.14,22668.0,40.11,40.19,40.03,40.14,22668.0
2024-10-03 14:00:00,40.14,40.23,40.01,40.1,15803.0,40.14,40.23,40.01,40.1,15803.0
2024-10-03 14:30:00,40.07,40.17,39.98,39.98,14254.0,40.07,40.17,39.98,39.98,14254.0
2024-10-03 15:00:00,39.98,40.03,39.86,39.97,23979.0,39.98,40.03,39.86,39.97,23979.0
2024-10-03 15:30:00,39.96,40.25,39.91,40.22,95784.0,39.96,40.25,39.91,40.22,95784.0
2024-10-04 09:30:00,41.59,41.82,41.08,41.1,58646.0,41.59,41.82,41.08,41.1,58646.0
2024-10-04 10:00:00,41.12,41.25,40.65,40.65,14688.0,41.12,41.25,40.65,40.65,14688.0
2024-10-04 10:30:00,40.65,41.19,40.65,41.19,12958.0,40.65,41.19,40.65,41.19,12958.0
2024-10-04 11:00:00,41.23,41.31,40.9,40.93,17778.0,41.23,41.31,40.9,40.93,17778.0
2024-10-04 11:30:00,40.9,41.19,40.81,41.16,10854.0,40.9,41.19,40.81,41.16,10854.0
2024-10-04 12:00:00,41.25,41.26,41.1,41.15,12879.0,41.25,41.26,41.1,41.15,12879.0
2024-10-04 12:30:00,41.16,41.45,41.14,41.26,19209.0,41.16,41.45,41.14,41.26,19209.0
2024-10-04 13:00:00,41.27,41.27,41.09,41.1,15739.0,41.27,41.27,41.09,41.1,15739.0
2024-10-04 13:30:00,41.08,41.17,40.86,40.86,17321.0,41.08,41.17,40.86,40.86,17321.0
2024-10-04 14:00:00,40.87,40.95,40.83,40.88,21085.0,40.87,40.95,40.83,40.88,21085.0
2024-10-04 14:30:00,40.86,40.97,40.79,40.97,27315.0,40.86,40.97,40.79,40.97,27315.0
2024-10-04 15:00:00,40.98,41.07,40.88,41.02,18730.0,40.98,41.07,40.88,41.02,18730.0
2024-10-04 15:30:00,41.01,41.12,40.93,41.02,134893.0,41.01,41.12,40.93,41.02,134893.0
2024-10-07 09:30:00,40.79,41.18,40.72,40.75,40946.0,40.79,41.18,40.72,40.75,40946.0
2024-10-07 10:00:00,40.75,41.09,40.67,41.01,22498.0,40.75,41.09,40.67,41.01,22498.0
2024-10-07 10:30:00,40.99,41.24,40.87,41.16,11876.0,40.99,41.24,40.87,41.16,11876.0
2024-10-07 11:00:00,41.15,41.15,40.94,41.06,10553.0,41.15,41.15,40.94,41.06,10553.0
2024-10-07 11:30:00,41.03,41.08,40.8,40.8,20010.0,41.03,41.08,40.8,40.8,20010.0
2024-10-07 12:00:00,40.77,41.1,40.71,41.01,12973.0,40.77,41.1,40.71,41.01,12973.0
2024-10-07 12:30:00,41.02,41.08,40.97,41.08,7636.0,41.02,41.08,40.97,41.08,7636.0
2024-10-07 13:00:00,41.09,41.22,41.08,41.14,16710.0,41.09,41.22,41.08,41.14,16710.0
2024-10-07 13:30:00,41.11,41.19,41.05,41.19,8560.0,41.11,41.19,41.05,41.19,8560.0
2024-10-07 14:00:00,41.18,41.37,40.98,41.27,23410.0,41.18,41.37,40.98,41.27,23410.0
2024-10-07 14:30:00,41.24,41.24,40.6,40.6,29130.0,41.24,41.24,40.6,40.6,29130.0
2024-10-07 15:00:00,40.59,40.79,40.59,40.76,21537.0,40.59,40.79,40.59,40.76,21537.0
2024-10-07 15:30:00,40.76,41.08,40.67,41.08,110643.0,40.76,41.08,40.67,41.08,110643.0
2024-10-08 09:30:00,40.86,41.0,40.28,40.77,24818.0,40.86,41.0,40.28,40.77,24818.0
2024-10-08 10:00:00,40.72,41.16,40.72,40.98,22490.0,40.72,41.16,40.72,40.98,22490.0
2024-10-08 10:30:00,41.02,41.4,40.97,41.29,25017.0,41.02,41.4,40.97,41.29,25017.0
2024-10-08 11:00:00,41.32,41.53,41.09,41.15,18442.0,41.32,41.53,41.09,41.15,18442.0
2024-10-08 11:30:00,41.11,41.3,41.06,41.26,8738.0,41.11,41.3,41.06,41.26,8738.0
2024-10-08 12:00:00,41.24,41.25,41.14,41.21,7202.0,41.24,41.25,41.14,41.21,7202.0
2024-10-08 12:30:00,41.2,41.2,41.06,41.07,24013.0,41.2,41.2,41.06,41.07,24013.0
2024-10-08 13:00:00,41.06,41.1,40.8,40.84,9917.0,41.06,41.1,40.8,40.84,9917.0
2024-10-08 13:30:00,40.8,41.12,40.77,41.12,11612.0,40.8,41.12,40.77,41.12,11612.0
2024-10-08 14:00:00,41.11,41.17,41.01,41.14,22972.0,41.11,41.17,41.01,41.14,22972.0
2024-10-08 14:30:00,41.12,41.16,41.03,41.15,17720.0,41.12,41.16,41.03,41.15,17720.0
2024-10-08 15:00:00,41.13,41.29,41.08,41.29,23413.0,41.13,41.29,41.08,41.29,23413.0
2024-10-08 15:30:00,41.28,41.31,41.14,41.17,95427.0,41.28,41.31,41.14,41.17,95427.0
2024-10-09 09:30:00,41.24,41.37,40.89,41.3,14704.0,41.24,41.37,40.89,41.3,14704.0
2024-10-09 10:00:00,41.29,41.65,41.28,41.6,11109.0,41.29,41.65,41.28,41.6,11109.0
2024-10-09 10:30:00,41.57,41.72,41.48,41.72,19602.0,41.57,41.72,41.48,41.72,19602.0
2024-10-09 11:00:00,41.77,42.02,41.68,41.96,19324.0,41.77,42.02,41.68,41.96,19324.0
2024-10-09 11:30:00,41.97,42.31,41.97,42.19,30534.0,41.97,42.31,41.97,42.19,30534.0
2024-10-09 12:00:00,42.2,42.2,41.8,42.01,31619.0,42.2,42.2,41.8,42.01,31619.0
2024-10-09 12:30:00,42.0,42.02,41.83,41.87,16709.0,42.0,42.02,41.83,41.87,16709.0
2024-10-09 13:00:00,41.84,41.95,41.8,41.84,10429.0,41.84,41.95,41.8,41.84,10429.0
2024-10-09 13:30:00,41.83,42.08,41.78,41.93,26243.0,41.83,42.08,41.78,41.93,26243.0
2024-10-09 14:00:00,41.91,42.09,41.86,42.08,19268.0,41.91,42.09,41.86,42.08,19268.0
2024-10-09 14:30:00,42.09,42.09,41.97,42.07,18147.0,42.09,42.09,41.97,42.07,18147.0
2024-10-09 15:00:00,42.08,42.17,42.01,42.01,27607.0,42.08,42.17,42.01,42.01,27607.0
2024-10-09 15:30:00,41.99,42.25,41.99,42.17,120963.0,41.99,42.25,41.99,42.17,120963.0
2024-10-10 09:30:00,41.13,41.67,41.05,41.41,54402.0,41.13,41.67,41.05,41.41,54402.0
2024-10-10 10:00:00,41.41,41.72,41.38,41.67,15317.0,41.41,41.72,41.38,41.67,15317.0
2024-10-10 10:30:00,41.68,41.88,41.56,41.77,27395.0,41.68,41.88,41.56,41.77,27395.0
2024-10-10 11:00:00,41.75,41.77,41.62,41.71,9136.0,41.75,41.77,41.62,41.71,9136.0
2024-10-10 11:30:00,41.69,41.9,41.63,41.89,13259.0,41.69,41.9,41.63,41.89,13259.0
2024-10-10 12:00:00,41.88,42.07,41.88,41.95,26736.0,41.88,42.07,41.88,41.95,26736.0
2024-10-10 12:30:00,41.96,42.01,41.82,41.89,34024.0,41.96,42.01,41.82,41.89,34024.0
2024-10-10 13:00:00,41.88,42.09,41.8,42.07,12848.0,41.88,42.09,41.8,42.07,12848.0
2024-10-10 13:30:00,42.09,42.34,42.05,42.14,43170.0,42.09,42.34,42.05,42.14,43170.0
2024-10-10 14:00:00,42.13,42.13,41.86,41.9,14808.0,42.13,42.13,41.86,41.9,14808.0
2024-10-10 14:30:00,41.9,42.15,41.83,42.15,18789.0,41.9,42.15,41.83,42.15,18789.0
2024-10-10 15:00:00,42.14,42.14,42.0,42.09,17849.0,42.14,42.14,42.0,42.09,17849.0
2024-10-10 15:30:00,42.08,42.46,42.02,42.44,133031.0,42.08,42.46,42.02,42.44,133031.0
2024-10-11 09:30:00,41.88,42.64,41.88,42.58,38832.0,41.88,42.64,41.88,42.58,38832.0
2024-10-11 10:00:00,42.52,43.15,42.49,43.0,40071.0,42.52,43.15,42.49,43.0,40071.0
2024-10-11 10:30:00,43.01,43.11,42.83,43.0,32297.0,43.01,43.11,42.83,43.0,32297.0
2024-10-11 11:00:00,43.0,43.24,42.99,43.22,22046.0,43.0,43.24,42.99,43.22,22046.0
2024-10-11 11:30:00,43.24,43.57,43.23,43.52,32965.0,43.24,43.57,43.23,43.52,32965.0
2024-10-11 12:00:00,43.5,43.76,43.44,43.76,97625.0,43.5,43.76,43.44,43.76,97625.0
2024-10-11 12:30:00,43.75,43.8,43.45,43.8,55429.0,43.75,43.8,43.45,43.8,55429.0
2024-10-11 13:00:00,43.8,43.87,43.67,43.84,27123.0,43.8,43.87,43.67,43.84,27123.0
2024-10-11 13:30:00,43.84,44.01,43.84,43.9,45291.0,43.84,44.01,43.84,43.9,45291.0
2024-10-11 14:00:00,43.88,43.94,43.74,43.93,51505.0,43.88,43.94,43.74,43.93,51505.0
2024-10-11 14:30:00,43.93,43.96,43.79,43.87,42841.0,43.93,43.96,43.79,43.87,42841.0
2024-10-11 15:00:00,43.87,44.04,43.84,44.0,52624.0,43.87,44.04,43.84,44.0,52624.0
2024-10-11 15:30:00,43.98,44.12,43.82,44.06,321505.0,43.98,44.12,43.82,44.06,321505.0
2024-10-14 09:30:00,44.43,45.31,44.41,45.17,76299.0,44.43,45.31,44.41,45.17,76299.0
2024-10-14 10:00:00,45.25,45.25,44.77,44.97,48381.0,45.25,45.25,44.77,44.97,48381.0
2024-10-14 10:30:00,44.91,45.08,44.77,44.89,47924.0,44.91,45.08,44.77,44.89,47924.0
2024-10-14 11:00:00,44.89,45.13,44.82,44.89,53436.0,44.89,45.13,44.82,44.89,53436.0
2024-10-14 11:30:00,44.89,44.99,44.67,44.67,33210.0,44.89,44.99,44.67,44.67,33210.0
2024-10-14 12:00:00,44.66,44.81,44.58,44.79,32740.0,44.66,44.81,44.58,44.79,32740.0
2024-10-14 12:30:00,44.79,44.85,44.73,44.73,25888.0,44.79,44.85,44.73,44.73,25888.0
2024-10-14 13:00:00,44.76,44.89,44.6,44.82,26760.0,44.76,44.89,44.6,44.82,26760.0
2024-10-14 13:30:00,44.82,44.98,44.73,44.96,23730.0,44.82,44.98,44.73,44.96,23730.0
2024-10-14 14:00:00,44.94,44.99,44.78,44.82,27358.0,44.94,44.99,44.78,44.82,27358.0
2024-10-14 14:30:00,44.82,45.09,44.81,45.0,32085.0,44.82,45.09,44.81,45.0,32085.0
2024-10-14 15:00:00,44.98,44.99,44.87,44.97,49024.0,44.98,44.99,44.87,44.97,49024.0
2024-10-14 15:30:00,44.97,45.08,44.88,45.06,256710.0,44.97,45.08,44.88,45.06,256710.0
2024-10-15 09:30:00,45.06,45.59,44.74,44.83,75680.0,45.06,45.59,44.74,44.83,75680.0
2024-10-15 10:00:00,44.91,45.27,44.22,44.23,39347.0,44.91,45.27,44.22,44.23,39347.0
2024-10-15 10:30:00,44.17,44.17,42.8,43.14,158444.0,44.17,44.17,42.8,43.14,158444.0
2024-10-15 11:00:00,43.14,43.8,43.06,43.71,149322.0,43.14,43.8,43.06,43.71,149322.0
2024-10-15 11:30:00,43.74,43.9,43.33,43.43,97900.0,43.74,43.9,43.33,43.43,97900.0
2024-10-15 12:00:00,43.44,43.71,43.2,43.66,35034.0,43.44,43.71,43.2,43.66,35034.0
2024-10-15 12:30:00,43.65,43.82,43.56,43.59,39501.0,43.65,43.82,43.56,43.59,39501.0
2024-10-15 13:00:00,43.58,43.7,43.46,43.55,62843.0,43.58,43.7,43.46,43.55,62843.0
2024-10-15 13:30:00,43.54,43.69,43.49,43.57,41349.0,43.54,43.69,43.49,43.57,41349.0
2024-10-15 14:00:00,43.56,43.9,43.54,43.78,27141.0,43.56,43.9,43.54,43.78,27141.0
2024-10-15 14:30:00,43.78,43.79,43.59,43.59,27046.0,43.78,43.79,43.59,43.59,27046.0
2024-10-15 15:00:00,43.61,43.63,43.25,43.27,137690.0,43.61,43.63,43.25,43.27,137690.0
2024-10-15 15:30:00,43.3,43.45,43.21,43.28,158417.0,43.3,43.45,43.21,43.28,158417.0
2024-10-16 09:30:00,43.99,44.0,42.96,43.24,36098.0,43.99,44.0,42.96,43.24,36098.0
2024-10-16 10:00:00,43.25,43.59,43.16,43.51,19194.0,43.25,43.59,43.16,43.51,19194.0
2024-10-16 10:30:00,43.54,43.54,43.0,43.25,25494.0,43.54,43.54,43.0,43.25,25494.0
2024-10-16 11:00:00,43.25,43.48,43.16,43.38,23007.0,43.25,43.48,43.16,43.38,23007.0
2024-10-16 11:30:00,43.34,43.35,42.82,42.83,20702.0,43.34,43.35,42.82,42.83,20702.0
2024-10-16 12:00:00,42.82,43.24,42.81,43.16,26598.0,42.82,43.24,42.81,43.16,26598.0
2024-10-16 12:30:00,43.19,43.21,42.95,43.15,11799.0,43.19,43.21,42.95,43.15,11799.0
2024-10-16 13:00:00,43.15,43.18,42.95,43.15,18464.0,43.15,43.18,42.95,43.15,18464.0
2024-10-16 13:30:00,43.15,43.27,43.13,43.24,31410.0,43.15,43.27,43.13,43.24,31410.0
2024-10-16 14:00:00,43.25,43.36,43.14,43.25,15270.0,43.25,43.36,43.14,43.25,15270.0
2024-10-16 14:30:00,43.26,43.29,43.14,43.19,38746.0,43.26,43.29,43.14,43.19,38746.0
2024-10-16 15:00:00,43.21,43.25,43.15,43.2,35375.0,43.21,43.25,43.15,43.2,35375.0
2024-10-16 15:30:00,43.19,43.27,42.98,43.26,143417.0,43.19,43.27,42.98,43.26,143417.0
2024-10-17 09:30:00,44.76,44.94,43.56,44.05,70949.0,44.76,44.94,43.56,44.05,70949.0
2024-10-17 10:00:00,44.11,44.22,43.5,43.68,69197.0,44.11,44.22,43.5,43.68,69197.0
2024-10-17 10:30:00,43.68,43.77,43.29,43.44,23844.0,43.68,43.77,43.29,43.44,23844.0
2024-10-17 11:00:00,43.41,43.62,43.33,43.55,21230.0,43.41,43.62,43.33,43.55,21230.0
2024-10-17 11:30:00,43.56,43.81,43.45,43.79,29577.0,43.56,43.81,43.45,43.79,29577.0
2024-10-17 12:00:00,43.8,43.81,43.63,43.77,25287.0,43.8,43.81,43.63,43.77,25287.0
2024-10-17 12:30:00,43.75,43.82,43.51,43.53,35136.0,43.75,43.82,43.51,43.53,35136.0
2024-10-17 13:00:00,43.54,43.55,43.29,43.34,48326.0,43.54,43.55,43.29,43.34,48326.0
2024-10-17 13:30:00,43.34,43.34,43.07,43.15,44312.0,43.34,43.34,43.07,43.15,44312.0
2024-10-17 14:00:00,43.15,43.2,42.94,43.11,48021.0,43.15,43.2,42.94,43.11,48021.0
2024-10-17 14:30:00,43.09,43.14,42.99,43.11,38717.0,43.09,43.14,42.99,43.11,38717.0
2024-10-17 15:00:00,43.09,43.11,42.89,42.9,23392.0,43.09,43.11,42.89,42.9,23392.0
2024-10-17 15:30:00,42.86,42.92,42.61,42.7,206088.0,42.86,42.92,42.61,42.7,206088.0
2024-10-18 09:30:00,43.33,43.47,42.83,42.9,56319.0,43.33,43.47,42.83,42.9,56319.0
2024-10-18 10:00:00,42.82,42.99,42.65,42.72,26037.0,42.82,42.99,42.65,42.72,26037.0
2024-10-18 10:30:00,42.72,42.72,42.41,42.46,42348.0,42.72,42.72,42.41,42.46,42348.0
2024-10-18 11:00:00,42.43,42.57,42.39,42.57,17965.0,42.43,42.57,42.39,42.57,17965.0
2024-10-18 11:30:00,42.58,42.61,42.29,42.34,16499.0,42.58,42.61,42.29,42.34,16499.0
2024-10-18 12:00:00,42.32,42.5,42.26,42.36,12718.0,42.32,42.5,42.26,42.36,12718.0
2024-10-18 12:30:00,42.33,42.34,41.74,41.8,38565.0,42.33,42.34,41.74,41.8,38565.0
2024-10-18 13:00:00,41.82,41.95,41.66,41.77,40501.0,41.82,41.95,41.66,41.77,40501.0
2024-10-18 13:30:00,41.77,41.89,41.67,41.7,35703.0,41.77,41.89,41.67,41.7,35703.0
2024-10-18 14:00:00,41.69,41.69,41.38,41.38,46858.0,41.69,41.69,41.38,41.38,46858.0
2024-10-18 14:30:00,41.42,41.46,41.3,41.43,43997.0,41.42,41.46,41.3,41.43,43997.0
2024-10-18 15:00:00,41.41,41.51,41.33,41.44,52776.0,41.41,41.51,41.33,41.44,52776.0
2024-10-18 15:30:00,41.44,41.44,41.1,41.19,184285.0,41.44,41.44,41.1,41.19,184285.0
2024-10-21 09:30:00,41.08,41.76,40.86,41.23,40354.0,41.08,41.76,40.86,41.23,40354.0
2024-10-21 10:00:00,41.21,41.46,41.21,41.37,48073.0,41.21,41.46,41.21,41.37,48073.0
2024-10-21 10:30:00,41.37,41.43,40.98,41.27,61027.0,41.37,41.43,40.98,41.27,61027.0
2024-10-21 11:00:00,41.26,41.33,41.11,41.32,31699.0,41.26,41.33,41.11,41.32,31699.0
2024-10-21 11:30:00,41.3,41.53,41.24,41.47,13990.0,41.3,41.53,41.24,41.47,13990.0
2024-10-21 12:00:00,41.5,41.62,41.26,41.26,20643.0,41.5,41.62,41.26,41.26,20643.0
2024-10-21 12:30:00,41.28,41.39,41.21,41.39,7132.0,41.28,41.39,41.21,41.39,7132.0
2024-10-21 13:00:00,41.36,41.56,41.34,41.43,21308.0,41.36,41.56,41.34,41.43,21308.0
2024-10-21 13:30:00,41.46,41.53,41.43,41.5,18179.0,41.46,41.53,41.43,41.5,18179.0
2024-10-21 14:00:00,41.46,41.49,41.33,41.41,27024.0,41.46,41.49,41.33,41.41,27024.0
2024-10-21 14:30:00,41.4,41.44,41.33,41.38,28245.0,41.4,41.44,41.33,41.38,28245.0
2024-10-21 15:00:00,41.4,41.61,41.35,41.51,37239.0,41.4,41.61,41.35,41.51,37239.0
2024-10-21 15:30:00,41.52,41.69,41.47,41.64,76263.0,41.52,41.69,41.47,41.64,76263.0
2024-10-22 09:30:00,41.37,41.45,40.97,41.01,45790.0,41.37,41.45,40.97,41.01,45790.0
2024-10-22 10:00:00,41.04,41.25,40.97,41.09,26088.0,41.04,41.25,40.97,41.09,26088.0
2024-10-22 10:30:00,41.15,41.27,41.04,41.18,21042.0,41.15,41.27,41.04,41.18,21042.0
2024-10-22 11:00:00,41.18,41.2,40.93,41.03,16654.0,41.18,41.2,40.93,41.03,16654.0
2024-10-22 11:30:00,41.06,41.15,41.02,41.11,19583.0,41.06,41.15,41.02,41.11,19583.0
2024-10-22 12:00:00,41.1,41.11,41.02,41.06,24222.0,41.1,41.11,41.02,41.06,24222.0
2024-10-22 12:30:00,41.06,41.18,40.93,41.18,14062.0,41.06,41.18,40.93,41.18,14062.0
2024-10-22 13:00:00,41.19,41.46,41.14,41.34,11893.0,41.19,41.46,41.14,41.34,11893.0
2024-10-22 13:30:00,41.35,41.55,41.35,41.55,12008.0,41.35,41.55,41.35,41.55,12008.0
2024-10-22 14:00:00,41.55,41.66,41.33,41.36,19175.0,41.55,41.66,41.33,41.36,19175.0
2024-10-22 14:30:00,41.37,41.58,41.37,41.48,14362.0,41.37,41.58,41.37,41.48,14362.0
2024-10-22 15:00:00,41.47,41.63,41.47,41.57,13951.0,41.47,41.63,41.47,41.57,13951.0
2024-10-22 15:30:00,41.58,41.66,41.48,41.59,80294.0,41.58,41.66,41.48,41.59,80294.0
2024-10-23 09:30:00,41.5,41.86,41.36,41.66,30758.0,41.5,41.86,41.36,41.66,30758.0
2024-10-23 10:00:00,41.65,41.73,41.46,41.73,57683.0,41.65,41.73,41.46,41.73,57683.0
2024-10-23 10:30:00,41.73,41.8,41.37,41.37,16138.0,41.73,41.8,41.37,41.37,16138.0
2024-10-23 11:00:00,41.39,41.49,41.14,41.14,6638.0,41.39,41.49,41.14,41.14,6638.0
2024-10-23 11:30:00,41.12,41.57,41.1,41.5,12362.0,41.12,41.57,41.1,41.5,12362.0
2024-10-23 12:00:00,41.47,41.47,41.21,41.21,16548.0,41.47,41.47,41.21,41.21,16548.0
2024-10-23 12:30:00,41.21,41.39,41.2,41.31,20137.0,41.21,41.39,41.2,41.31,20137.0
2024-10-23 13:00:00,41.3,41.31,41.09,41.23,54194.0,41.3,41.31,41.09,41.23,54194.0
2024-10-23 13:30:00,41.22,41.27,41.08,41.23,53245.0,41.22,41.27,41.08,41.23,53245.0
2024-10-23 14:00:00,41.21,41.22,40.79,40.94,34167.0,41.21,41.22,40.79,40.94,34167.0
2024-10-23 14:30:00,40.96,41.18,40.92,41.12,12435.0,40.96,41.18,40.92,41.12,12435.0
2024-10-23 15:00:00,41.14,41.31,41.1,41.26,15358.0,41.14,41.31,41.1,41.26,15358.0
2024-10-23 15:30:00,41.27,41.44,41.2,41.4,72454.0,41.27,41.44,41.2,41.4,72454.0
2024-10-24 09:30:00,41.88,42.0,41.67,41.67,66021.0,41.88,42.0,41.67,41.67,66021.0
2024-10-24 10:00:00,41.68,41.82,41.54,41.55,18809.0,41.68,41.82,41.54,41.55,18809.0
2024-10-24 10:30:00,41.47,41.87,41.47,41.59,16601.0,41.47,41.87,41.47,41.59,16601.0
2024-10-24 11:00:00,41.63,41.94,41.63,41.8,33966.0,41.63,41.94,41.63,41.8,33966.0
2024-10-24 11:30:00,41.75,41.83,41.52,41.63,36530.0,41.75,41.83,41.52,41.63,36530.0
2024-10-24 12:00:00,41.61,41.71,41.4,41.71,31677.0,41.61,41.71,41.4,41.71,31677.0
2024-10-24 12:30:00,41.73,41.76,41.62,41.66,19558.0,41.73,41.76,41.62,41.66,19558.0
2024-10-24 13:00:00,41.65,41.78,41.63,41.76,16553.0,41.65,41.78,41.63,41.76,16553.0
2024-10-24 13:30:00,41.75,41.93,41.75,41.83,28657.0,41.75,41.93,41.75,41.83,28657.0
2024-10-24 14:00:00,41.82,41.99,41.75,41.85,18377.0,41.82,41.99,41.75,41.85,18377.0
2024-10-24 14:30:00,41.86,41.87,41.77,41.84,13893.0,41.86,41.87,41.77,41.84,13893.0
2024-10-24 15:00:00,41.79,42.05,41.75,42.03,26911.0,41.79,42.05,41.75,42.03,26911.0
2024-10-24 15:30:00,42.04,42.09,41.85,42.01,91471.0,42.04,42.09,41.85,42.01,91471.0
2024-10-25 09:30:00,42.47,43.12,42.47,43.04,45753.0,42.47,43.12,42.47,43.04,45753.0
2024-10-25 10:00:00,43.07,43.2,42.84,43.05,33436.0,43.07,43.2,42.84,43.05,33436.0
2024-10-25 10:30:00,43.02,43.17,42.84,43.0,42568.0,43.02,43.17,42.84,43.0,42568.0
2024-10-25 11:00:00,43.03,43.26,43.03,43.19,34648.0,43.03,43.26,43.03,43.19,34648.0
2024-10-25 11:30:00,43.22,43.57,43.14,43.55,41415.0,43.22,43.57,43.14,43.55,41415.0
2024-10-25 12:00:00,43.58,43.62,43.47,43.62,25890.0,43.58,43.62,43.47,43.62,25890.0
2024-10-25 12:30:00,43.59,43.72,43.54,43.68,18258.0,43.59,43.72,43.54,43.68,18258.0
2024-10-25 13:00:00,43.65,43.71,43.45,43.45,16820.0,43.65,43.71,43.45,43.45,16820.0
2024-10-25 13:30:00,43.43,43.45,43.21,43.29,38509.0,43.43,43.45,43.21,43.29,38509.0
2024-10-25 14:00:00,43.27,43.37,43.12,43.34,35890.0,43.27,43.37,43.12,43.34,35890.0
2024-10-25 14:30:00,43.31,43.49,43.31,43.48,32243.0,43.31,43.49,43.31,43.48,32243.0
2024-10-25 15:00:00,43.47,43.49,43.32,43.36,74777.0,43.47,43.49,43.32,43.36,74777.0
2024-10-25 15:30:00,43.36,43.55,43.36,43.51,144801.0,43.36,43.55,43.36,43.51,144801.0
2024-10-28 09:30:00,43.52,44.68,43.5,44.25,89381.0,43.52,44.68,43.5,44.25,89381.0
2024-10-28 10:00:00,44.31,44.36,44.05,44.33,64330.0,44.31,44.36,44.05,44.33,64330.0
2024-10-28 10:30:00,44.3,44.42,44.14,44.34,34703.0,44.3,44.42,44.14,44.34,34703.0
2024-10-28 11:00:00,44.35,44.49,44.25,44.43,48916.0,44.35,44.49,44.25,44.43,48916.0
2024-10-28 11:30:00,44.41,44.44,44.18,44.25,63488.0,44.41,44.44,44.18,44.25,63488.0
2024-10-28 12:00:00,44.25,44.45,44.21,44.37,31558.0,44.25,44.45,44.21,44.37,31558.0
2024-10-28 12:30:00,44.37,44.38,44.23,44.34,59367.0,44.37,44.38,44.23,44.34,59367.0
2024-10-28 13:00:00,44.34,44.54,44.26,44.49,64559.0,44.34,44.54,44.26,44.49,64559.0
2024-10-28 13:30:00,44.49,44.57,44.47,44.51,34695.0,44.49,44.57,44.47,44.51,34695.0
2024-10-28 14:00:00,44.51,44.57,44.4,44.5,61701.0,44.51,44.57,44.4,44.5,61701.0
2024-10-28 14:30:00,44.48,44.62,44.45,44.55,82901.0,44.48,44.62,44.45,44.55,82901.0
2024-10-28 15:00:00,44.55,44.6,44.45,44.6,137695.0,44.55,44.6,44.45,44.6,137695.0
2024-10-28 15:30:00,44.6,44.87,44.56,44.81,305855.0,44.6,44.87,44.56,44.81,305855.0
2024-10-29 09:30:00,44.63,49.67,44.45,48.63,529596.0,44.63,49.67,44.45,48.63,529596.0
2024-10-29 10:00:00,48.72,49.14,48.17,48.86,200841.0,48.72,49.14,48.17,48.86,200841.0
2024-10-29 10:30:00,48.86,49.3,48.48,48.93,95328.0,48.86,49.3,48.48,48.93,95328.0
2024-10-29 11:00:00,48.86,48.96,48.28,48.84,55599.0,48.86,48.96,48.28,48.84,55599.0
2024-10-29 11:30:00,48.75,49.36,48.46,49.33,233802.0,48.75,49.36,48.46,49.33,233802.0
2024-10-29 12:00:00,49.34,49.85,49.31,49.76,104860.0,49.34,49.85,49.31,49.76,104860.0
2024-10-29 12:30:00,49.71,50.01,49.66,49.94,92800.0,49.71,50.01,49.66,49.94,92800.0
2024-10-29 13:00:00,49.94,50.56,49.88,50.45,78631.0,49.94,50.56,49.88,50.45,78631.0
2024-10-29 13:30:00,50.41,50.62,50.18,50.39,105086.0,50.41,50.62,50.18,50.39,105086.0
2024-10-29 14:00:00,50.39,50.78,50.35,50.6,48746.0,50.39,50.78,50.35,50.6,48746.0
2024-10-29 14:30:00,50.6,50.8,50.36,50.71,50596.0,50.6,50.8,50.36,50.71,50596.0
2024-10-29 15:00:00,50.71,51.15,50.59,50.93,81022.0,50.71,51.15,50.59,50.93,81022.0
2024-10-29 15:30:00,50.93,51.14,50.61,51.0,423185.0,50.93,51.14,50.61,51.0,423185.0
2024-10-30 09:30:00,49.92,51.12,49.63,51.11,89262.0,49.92,51.12,49.63,51.11,89262.0
2024-10-30 10:00:00,51.15,51.47,50.29,50.52,93748.0,51.15,51.47,50.29,50.52,93748.0
2024-10-30 10:30:00,50.54,50.57,49.96,50.12,106361.0,50.54,50.57,49.96,50.12,106361.0
2024-10-30 11:00:00,50.14,50.2,49.98,50.19,36139.0,50.14,50.2,49.98,50.19,36139.0
2024-10-30 11:30:00,50.19,50.41,50.13,50.23,63851.0,50.19,50.41,50.13,50.23,63851.0
2024-10-30 12:00:00,50.22,50.34,50.15,50.2,84874.0,50.22,50.34,50.15,50.2,84874.0
2024-10-30 12:30:00,50.19,50.41,50.19,50.39,48972.0,50.19,50.41,50.19,50.39,48972.0
2024-10-30 13:00:00,50.33,50.36,50.21,50.21,62089.0,50.33,50.36,50.21,50.21,62089.0
2024-10-30 13:30:00,50.2,50.21,49.94,50.08,36860.0,50.2,50.21,49.94,50.08,36860.0
2024-10-30 14:00:00,50.09,50.35,50.06,50.25,35671.0,50.09,50.35,50.06,50.25,35671.0
2024-10-30 14:30:00,50.25,50.42,50.22,50.32,39295.0,50.25,50.42,50.22,50.32,39295.0
2024-10-30 15:00:00,50.3,50.32,50.04,50.16,128248.0,50.3,50.32,50.04,50.16,128248.0
2024-10-30 15:30:00,50.18,50.29,49.87,49.88,358276.0,50.18,50.29,49.87,49.88,358276.0
2024-10-31 09:30:00,49.54,49.54,47.29,47.51,83415.0,49.54,49.54,47.29,47.51,83415.0
2024-10-31 10:00:00,47.4,47.81,47.07,47.71,69220.0,47.4,47.81,47.07,47.71,69220.0
2024-10-31 10:30:00,47.74,48.0,47.54,47.89,35084.0,47.74,48.0,47.54,47.89,35084.0
2024-10-31 11:00:00,47.85,48.12,47.69,48.04,53347.0,47.85,48.12,47.69,48.04,53347.0
2024-10-31 11:30:00,48.03,48.25,47.72,48.0,28741.0,48.03,48.25,47.72,48.0,28741.0
2024-10-31 12:00:00,48.0,48.46,48.0,48.46,36451.0,48.0,48.46,48.0,48.46,36451.0
2024-10-31 12:30:00,48.46,48.47,48.17,48.32,16958.0,48.46,48.47,48.17,48.32,16958.0
2024-10-31 13:00:00,48.34,48.55,48.25,48.25,26108.0,48.34,48.55,48.25,48.25,26108.0
2024-10-31 13:30:00,48.26,48.26,47.96,48.05,14426.0,48.26,48.26,47.96,48.05,14426.0
2024-10-31 14:00:00,48.05,48.18,47.84,48.03,35379.0,48.05,48.18,47.84,48.03,35379.0
2024-10-31 14:30:00,48.07,48.12,47.6,47.76,16311.0,48.07,48.12,47.6,47.76,16311.0
2024-10-31 15:00:00,47.76,47.95,47.62,47.83,28141.0,47.76,47.95,47.62,47.83,28141.0
2024-10-31 15:30:00,47.84,48.11,47.74,47.83,251217.0,47.84,48.11,47.74,47.83,251217.0
2024-11-01 09:30:00,47.86,48.3,47.37,47.49,44193.0,47.86,48.3,47.37,47.49,44193.0
2024-11-01 10:00:00,47.6,48.16,47.38,48.0,47973.0,47.6,48.16,47.38,48.0,47973.0
2024-11-01 10:30:00,47.98,47.99,47.39,47.62,29868.0,47.98,47.99,47.39,47.62,29868.0
2024-11-01 11:00:00,47.61,48.03,47.5,48.02,43341.0,47.61,48.03,47.5,48.02,43341.0
2024-11-01 11:30:00,48.02,48.09,47.89,48.03,21285.0,48.02,48.09,47.89,48.03,21285.0
2024-11-01 12:00:00,48.04,48.23,48.04,48.12,19775.0,48.04,48.23,48.04,48.12,19775.0
2024-11-01 12:30:00,48.12,48.2,47.72,48.04,55166.0,48.12,48.2,47.72,48.04,55166.0
2024-11-01 13:00:00,48.06,48.06,47.87,47.98,31868.0,48.06,48.06,47.87,47.98,31868.0
2024-11-01 13:30:00,47.96,47.96,47.61,47.82,14740.0,47.96,47.96,47.61,47.82,14740.0
2024-11-01 14:00:00,47.76,47.89,47.69,47.87,23349.0,47.76,47.89,47.69,47.87,23349.0
2024-11-01 14:30:00,47.86,47.98,47.82,47.9,34136.0,47.86,47.98,47.82,47.9,34136.0
2024-11-01 15:00:00,47.89,48.15,47.82,47.98,70685.0,47.89,48.15,47.82,47.98,70685.0
2024-11-01 15:30:00,47.98,48.12,47.4,47.97,218729.0,47.98,48.12,47.4,47.97,218729.0
2024-11-04 09:30:00,47.58,48.27,47.2,48.27,33475.0,47.58,48.27,47.2,48.27,33475.0
2024-11-04 10:00:00,48.32,48.93,48.29,48.7,44031.0,48.32,48.93,48.29,48.7,44031.0
2024-11-04 10:30:00,48.64,49.13,48.63,48.75,34460.0,48.64,49.13,48.63,48.75,34460.0
2024-11-04 11:00:00,48.78,49.36,48.78,49.12,23595.0,48.78,49.36,48.78,49.12,23595.0
2024-11-04 11:30:00,49.16,49.2,48.7,48.71,68667.0,49.16,49.2,48.7,48.71,68667.0
2024-11-04 12:00:00,48.79,49.12,48.63,49.08,13849.0,48.79,49.12,48.63,49.08,13849.0
2024-11-04 12:30:00,49.13,49.31,49.12,49.23,27061.0,49.13,49.31,49.12,49.23,27061.0
2024-11-04 13:00:00,49.21,49.34,48.99,49.34,40569.0,49.21,49.34,48.99,49.34,40569.0
2024-11-04 13:30:00,49.31,49.52,49.31,49.31,18553.0,49.31,49.52,49.31,49.31,18553.0
2024-11-04 14:00:00,49.26,49.33,49.2,49.29,14223.0,49.26,49.33,49.2,49.29,14223.0
2024-11-04 14:30:00,49.29,49.49,49.24,49.29,16753.0,49.29,49.49,49.24,49.29,16753.0
2024-11-04 15:00:00,49.29,49.31,48.98,48.98,40904.0,49.29,49.31,48.98,48.98,40904.0
2024-11-04 15:30:00,48.98,49.0,48.45,48.56,178057.0,48.98,49.0,48.45,48.56,178057.0
2024-11-05 09:30:00,48.53,49.43,48.53,49.18,21476.0,48.53,49.43,48.53,49.18,21476.0
2024-11-05 10:00:00,49.27,49.75,49.26,49.5,21988.0,49.27,49.75,49.26,49.5,21988.0
2024-11-05 10:30:00,49.53,49.85,49.46,49.55,13645.0,49.53,49.85,49.46,49.55,13645.0
2024-11-05 11:00:00,49.59,49.97,49.54,49.96,18928.0,49.59,49.97,49.54,49.96,18928.0
2024-11-05 11:30:00,49.97,50.18,49.87,50.15,35782.0,49.97,50.18,49.87,50.15,35782.0
2024-11-05 12:00:00,50.11,50.19,49.97,50.14,13858.0,50.11,50.19,49.97,50.14,13858.0
2024-11-05 12:30:00,50.12,50.19,49.98,50.01,33187.0,50.12,50.19,49.98,50.01,33187.0
2024-11-05 13:00:00,49.99,50.16,49.84,49.89,20928.0,49.99,50.16,49.84,49.89,20928.0
2024-11-05 13:30:00,49.84,49.84,49.56,49.56,13160.0,49.84,49.84,49.56,49.56,13160.0
2024-11-05 14:00:00,49.64,50.06,49.64,49.99,30565.0,49.64,50.06,49.64,49.99,30565.0
2024-11-05 14:30:00,49.98,50.08,49.63,49.7,17415.0,49.98,50.08,49.63,49.7,17415.0
2024-11-05 15:00:00,49.61,50.06,49.52,50.02,24034.0,49.61,50.06,49.52,50.02,24034.0
2024-11-05 15:30:00,50.03,50.28,49.94,50.28,136442.0,50.03,50.28,49.94,50.28,136442.0
2024-11-06 09:30:00,54.88,55.64,53.52,53.83,200498.0,54.88,55.64,53.52,53.83,200498.0
2024-11-06 10:00:00,53.89,54.88,53.83,54.76,93859.0,53.89,54.88,53.83,54.76,93859.0
2024-11-06 10:30:00,54.72,55.25,54.64,54.89,105737.0,54.72,55.25,54.64,54.89,105737.0
2024-11-06 11:00:00,54.92,55.56,54.57,55.4,99631.0,54.92,55.56,54.57,55.4,99631.0
2024-11-06 11:30:00,55.4,55.58,55.1,55.57,96204.0,55.4,55.58,55.1,55.57,96204.0
2024-11-06 12:00:00,55.49,55.57,55.22,55.52,34421.0,55.49,55.57,55.22,55.52,34421.0
2024-11-06 12:30:00,55.51,56.27,55.46,56.23,87136.0,55.51,56.27,55.46,56.23,87136.0
2024-11-06 13:00:00,56.22,56.3,56.11,56.26,47366.0,56.22,56.3,56.11,56.26,47366.0
2024-11-06 13:30:00,56.27,56.51,56.1,56.47,93315.0,56.27,56.51,56.1,56.47,93315.0
2024-11-06 14:00:00,56.47,56.86,56.45,56.8,55851.0,56.47,56.86,56.45,56.8,55851.0
2024-11-06 14:30:00,56.8,57.13,56.54,56.82,179032.0,56.8,57.13,56.54,56.82,179032.0
2024-11-06 15:00:00,56.8,57.49,56.66,57.43,162680.0,56.8,57.49,56.66,57.43,162680.0
2024-11-06 15:30:00,57.42,57.85,57.14,57.73,358283.0,57.42,57.85,57.14,57.73,358283.0
2024-11-07 09:30:00,58.09,58.39,56.82,58.39,46764.0,58.09,58.39,56.82,58.39,46764.0
2024-11-07 10:00:00,58.33,58.42,57.54,57.78,45369.0,58.33,58.42,57.54,57.78,45369.0
2024-11-07 10:30:00,57.71,57.71,57.18,57.3,42063.0,57.71,57.71,57.18,57.3,42063.0
2024-11-07 11:00:00,57.33,57.35,56.79,56.92,52486.0,57.33,57.35,56.79,56.92,52486.0
2024-11-07 11:30:00,56.92,57.36,56.75,57.26,18944.0,56.92,57.36,56.75,57.26,18944.0
2024-11-07 12:00:00,57.23,57.41,57.03,57.1,18944.0,57.23,57.41,57.03,57.1,18944.0
2024-11-07 12:30:00,57.11,57.37,57.02,57.21,13226.0,57.11,57.37,57.02,57.21,13226.0
2024-11-07 13:00:00,57.14,57.16,56.8,56.9,17918.0,57.14,57.16,56.8,56.9,17918.0
2024-11-07 13:30:00,56.81,57.14,56.78,57.13,20358.0,56.81,57.14,56.78,57.13,20358.0
2024-11-07 14:00:00,57.13,57.29,56.75,56.98,24640.0,57.13,57.29,56.75,56.98,24640.0
2024-11-07 14:30:00,56.98,57.31,56.84,57.09,26794.0,56.98,57.31,56.84,57.09,26794.0
2024-11-07 15:00:00,57.1,57.13,56.67,56.73,37245.0,57.1,57.13,56.67,56.73,37245.0
2024-11-07 15:30:00,56.73,56.84,56.43,56.68,163424.0,56.73,56.84,56.43,56.68,163424.0
2024-11-08 09:30:00,56.04,56.24,54.75,54.81,54545.0,56.04,56.24,54.75,54.81,54545.0
2024-11-08 10:00:00,54.91,55.02,54.37,54.89,33023.0,54.91,55.02,54.37,54.89,33023.0
2024-11-08 10:30:00,54.89,55.32,54.62,55.32,52529.0,54.89,55.32,54.62,55.32,52529.0
2024-11-08 11:00:00,55.27,55.35,54.96,55.26,20280.0,55.27,55.35,54.96,55.26,20280.0
2024-11-08 11:30:00,55.3,55.33,55.01,55.13,23568.0,55.3,55.33,55.01,55.13,23568.0
2024-11-08 12:00:00,55.14,55.58,55.03,55.54,27065.0,55.14,55.58,55.03,55.54,27065.0
2024-11-08 12:30:00,55.56,55.64,55.23,55.4,13425.0,55.56,55.64,55.23,55.4,13425.0
2024-11-08 13:00:00,55.38,55.49,55.34,55.44,15149.0,55.38,55.49,55.34,55.44,15149.0
2024-11-08 13:30:00,55.44,55.58,55.06,55.13,27231.0,55.44,55.58,55.06,55.13,27231.0
2024-11-08 14:00:00,55.1,55.84,55.04,55.77,33176.0,55.1,55.84,55.04,55.77,33176.0
2024-11-08 14:30:00,55.74,55.8,55.49,55.58,27491.0,55.74,55.8,55.49,55.58,27491.0
2024-11-08 15:00:00,55.58,55.68,55.41,55.54,24621.0,55.58,55.68,55.41,55.54,24621.0
2024-11-08 15:30:00,55.52,55.83,55.5,55.78,99894.0,55.52,55.83,55.5,55.78,99894.0
2024-11-11 09:30:00,55.76,55.79,54.15,54.26,31654.0,55.76,55.79,54.15,54.26,31654.0
2024-11-11 10:00:00,54.37,54.59,54.12,54.39,12011.0,54.37,54.59,54.12,54.39,12011.0
2024-11-11 10:30:00,54.46,55.1,54.46,54.9,20933.0,54.46,55.1,54.46,54.9,20933.0
2024-11-11 11:00:00,54.89,54.92,54.63,54.85,27416.0,54.89,54.92,54.63,54.85,27416.0
2024-11-11 11:30:00,54.87,55.02,54.8,54.92,19399.0,54.87,55.02,54.8,54.92,19399.0
2024-11-11 12:00:00,54.92,54.93,54.76,54.91,31265.0,54.92,54.93,54.76,54.91,31265.0
2024-11-11 12:30:00,54.95,55.31,54.92,55.23,26699.0,54.95,55.31,54.92,55.23,26699.0
2024-11-11 13:00:00,55.18,55.19,54.9,55.18,19694.0,55.18,55.19,54.9,55.18,19694.0
2024-11-11 13:30:00,55.26,55.58,55.26,55.47,24368.0,55.26,55.58,55.26,55.47,24368.0
2024-11-11 14:00:00,55.41,55.51,55.27,55.28,11627.0,55.41,55.51,55.27,55.28,11627.0
2024-11-11 14:30:00,55.24,55.58,55.23,55.55,11333.0,55.24,55.58,55.23,55.55,11333.0
2024-11-11 15:00:00,55.57,55.78,55.52,55.7,22174.0,55.57,55.78,55.52,55.7,22174.0
2024-11-11 15:30:00,55.72,55.92,55.59,55.92,102244.0,55.72,55.92,55.59,55.92,102244.0
2024-11-12 09:30:00,56.09,56.64,55.92,56.54,52679.0,56.09,56.64,55.92,56.54,52679.0
2024-11-12 10:00:00,56.52,56.82,56.33,56.82,27365.0,56.52,56.82,56.33,56.82,27365.0
2024-11-12 10:30:00,56.79,56.79,56.11,56.4,27235.0,56.79,56.79,56.11,56.4,27235.0
2024-11-12 11:00:00,56.39,56.39,55.75,56.06,32021.0,56.39,56.39,55.75,56.06,32021.0
2024-11-12 11:30:00,56.06,56.17,55.71,55.77,34829.0,56.06,56.17,55.71,55.77,34829.0
2024-11-12 12:00:00,55.7,55.92,55.54,55.77,9503.0,55.7,55.92,55.54,55.77,9503.0
2024-11-12 12:30:00,55.78,55.81,55.26,55.26,10859.0,55.78,55.81,55.26,55.26,10859.0
2024-11-12 13:00:00,55.22,55.56,55.2,55.56,9401.0,55.22,55.56,55.2,55.56,9401.0
2024-11-12 13:30:00,55.65,55.7,55.54,55.58,6679.0,55.65,55.7,55.54,55.58,6679.0
2024-11-12 14:00:00,55.52,55.69,55.49,55.66,9230.0,55.52,55.69,55.49,55.66,9230.0
2024-11-12 14:30:00,55.62,55.62,55.38,55.47,13616.0,55.62,55.62,55.38,55.47,13616.0
2024-11-12 15:00:00,55.47,55.64,55.29,55.41,28688.0,55.47,55.64,55.29,55.41,28688.0
2024-11-12 15:30:00,55.41,55.5,55.25,55.41,131243.0,55.41,55.5,55.25,55.41,131243.0
2024-11-13 09:30:00,54.94,55.34,54.68,54.78,15088.0,54.94,55.34,54.68,54.78,15088.0
2024-11-13 10:00:00,54.78,55.13,54.33,55.13,20712.0,54.78,55.13,54.33,55.13,20712.0
2024-11-13 10:30:00,55.08,55.62,55.08,55.6,45627.0,55.08,55.62,55.08,55.6,45627.0
2024-11-13 11:00:00,55.54,55.63,55.01,55.1,26368.0,55.54,55.63,55.01,55.1,26368.0
2024-11-13 11:30:00,55.1,55.29,54.89,55.06,8719.0,55.1,55.29,54.89,55.06,8719.0
2024-11-13 12:00:00,55.03,55.05,54.58,54.67,16389.0,55.03,55.05,54.58,54.67,16389.0
2024-11-13 12:30:00,54.65,54.84,54.56,54.8,7239.0,54.65,54.84,54.56,54.8,7239.0
2024-11-13 13:00:00,54.82,55.03,54.78,54.93,7870.0,54.82,55.03,54.78,54.93,7870.0
2024-11-13 13:30:00,54.93,55.04,54.83,54.83,9315.0,54.93,55.04,54.83,54.83,9315.0
2024-11-13 14:00:00,54.86,54.91,54.63,54.63,11268.0,54.86,54.91,54.63,54.63,11268.0
2024-11-13 14:30:00,54.55,54.75,54.49,54.63,10619.0,54.55,54.75,54.49,54.63,10619.0
2024-11-13 15:00:00,54.57,54.59,54.33,54.42,11753.0,54.57,54.59,54.33,54.42,11753.0
2024-11-13 15:30:00,54.37,54.61,54.07,54.31,68142.0,54.37,54.61,54.07,54.31,68142.0
2024-11-14 09:30:00,54.57,55.63,54.0,54.0,15556.0,54.57,55.63,54.0,54.0,15556.0
2024-11-14 10:00:00,53.9,54.42,53.75,53.86,11957.0,53.9,54.42,53.75,53.86,11957.0
2024-11-14 10:30:00,53.87,54.18,53.66,54.01,10621.0,53.87,54.18,53.66,54.01,10621.0
2024-11-14 11:00:00,53.94,54.24,53.94,53.99,10224.0,53.94,54.24,53.94,53.99,10224.0
2024-11-14 11:30:00,53.95,54.16,53.83,54.16,9048.0,53.95,54.16,53.83,54.16,9048.0
2024-11-14 12:00:00,54.16,54.43,54.07,54.26,12914.0,54.16,54.43,54.07,54.26,12914.0
2024-11-14 12:30:00,54.26,54.35,54.0,54.27,17201.0,54.26,54.35,54.0,54.27,17201.0
2024-11-14 13:00:00,54.26,54.41,54.25,54.33,14090.0,54.26,54.41,54.25,54.33,14090.0
2024-11-14 13:30:00,54.3,54.33,54.02,54.02,10024.0,54.3,54.33,54.02,54.02,10024.0
2024-11-14 14:00:00,54.02,54.19,54.02,54.12,15376.0,54.02,54.19,54.02,54.12,15376.0
2024-11-14 14:30:00,54.15,54.26,53.82,53.82,15548.0,54.15,54.26,53.82,53.82,15548.0
2024-11-14 15:00:00,53.82,53.82,53.28,53.55,35767.0,53.82,53.82,53.28,53.55,35767.0
2024-11-14 15:30:00,53.55,53.56,53.22,53.38,153786.0,53.55,53.56,53.22,53.38,153786.0
2024-11-15 09:30:00,53.08,53.17,52.28,52.82,57446.0,53.08,53.17,52.28,52.82,57446.0
2024-11-15 10:00:00,52.81,52.91,52.06,52.06,29699.0,52.81,52.91,52.06,52.06,29699.0
2024-11-15 10:30:00,52.03,52.03,51.63,51.79,20670.0,52.03,52.03,51.63,51.79,20670.0
2024-11-15 11:00:00,51.74,51.75,51.45,51.48,22928.0,51.74,51.75,51.45,51.48,22928.0
2024-11-15 11:30:00,51.55,51.59,51.35,51.39,18125.0,51.55,51.59,51.35,51.39,18125.0
2024-11-15 12:00:00,51.39,51.64,51.39,51.64,22177.0,51.39,51.64,51.39,51.64,22177.0
2024-11-15 12:30:00,51.65,51.79,51.39,51.41,23795.0,51.65,51.79,51.39,51.41,23795.0
2024-11-15 13:00:00,51.4,51.44,51.13,51.34,27685.0,51.4,51.44,51.13,51.34,27685.0
2024-11-15 13:30:00,51.34,51.36,51.11,51.2,15367.0,51.34,51.36,51.11,51.2,15367.0
2024-11-15 14:00:00,51.19,51.28,51.15,51.16,16857.0,51.19,51.28,51.15,51.16,16857.0
2024-11-15 14:30:00,51.15,51.5,51.1,51.25,17029.0,51.15,51.5,51.1,51.25,17029.0
2024-11-15 15:00:00,51.28,51.43,51.04,51.4,24278.0,51.28,51.43,51.04,51.4,24278.0
2024-11-15 15:30:00,51.39,51.46,51.09,51.31,99397.0,51.39,51.46,51.09,51.31,99397.0
2024-11-18 09:30:00,51.24,52.42,51.11,51.42,48915.0,51.24,52.42,51.11,51.42,48915.0
2024-11-18 10:00:00,51.37,52.06,51.3,51.98,28250.0,51.37,52.06,51.3,51.98,28250.0
2024-11-18 10:30:00,52.16,52.42,52.04,52.04,19066.0,52.16,52.42,52.04,52.04,19066.0
2024-11-18 11:00:00,52.01,52.1,51.88,51.97,10604.0,52.01,52.1,51.88,51.97,10604.0
2024-11-18 11:30:00,51.95,52.03,51.5,51.54,6703.0,51.95,52.03,51.5,51.54,6703.0
2024-11-18 12:00:00,51.5,51.66,51.4,51.54,22922.0,51.5,51.66,51.4,51.54,22922.0
2024-11-18 12:30:00,51.49,51.97,51.49,51.9,14360.0,51.49,51.97,51.49,51.9,14360.0
2024-11-18 13:00:00,51.9,51.98,51.72,51.91,17433.0,51.9,51.98,51.72,51.91,17433.0
2024-11-18 13:30:00,51.95,52.2,51.93,52.19,29892.0,51.95,52.2,51.93,52.19,29892.0
2024-11-18 14:00:00,52.18,52.19,51.85,51.96,14221.0,52.18,52.19,51.85,51.96,14221.0
2024-11-18 14:30:00,51.98,52.26,51.94,52.22,14439.0,51.98,52.26,51.94,52.22,14439.0
2024-11-18 15:00:00,52.2,52.58,52.17,52.58,26973.0,52.2,52.58,52.17,52.58,26973.0
2024-11-18 15:30:00,52.59,52.67,52.29,52.6,105963.0,52.59,52.67,52.29,52.6,105963.0
2024-11-19 09:30:00,52.42,52.82,52.03,52.39,48815.0,52.42,52.82,52.03,52.39,48815.0
2024-11-19 10:00:00,52.39,52.68,52.32,52.55,23599.0,52.39,52.68,52.32,52.55,23599.0
2024-11-19 10:30:00,52.54,52.67,52.25,52.26,15759.0,52.54,52.67,52.25,52.26,15759.0
2024-11-19 11:00:00,52.17,52.21,51.94,52.18,12945.0,52.17,52.21,51.94,52.18,12945.0
2024-11-19 11:30:00,52.16,52.23,52.03,52.09,11256.0,52.16,52.23,52.03,52.09,11256.0
2024-11-19 12:00:00,52.07,52.21,51.94,52.19,15511.0,52.07,52.21,51.94,52.19,15511.0
2024-11-19 12:30:00,52.14,52.21,52.08,52.16,9212.0,52.14,52.21,52.08,52.16,9212.0
2024-11-19 13:00:00,52.15,52.38,52.1,52.27,15425.0,52.15,52.38,52.1,52.27,15425.0
2024-11-19 13:30:00,52.25,52.41,52.21,52.3,14783.0,52.25,52.41,52.21,52.3,14783.0
2024-11-19 14:00:00,52.31,52.36,52.16,52.33,27316.0,52.31,52.36,52.16,52.33,27316.0
2024-11-19 14:30:00,52.33,52.43,52.03,52.05,37785.0,52.33,52.43,52.03,52.05,37785.0
2024-11-19 15:00:00,52.05,52.36,52.03,52.18,34611.0,52.05,52.36,52.03,52.18,34611.0
2024-11-19 15:30:00,52.12,52.35,51.96,52.28,82643.0,52.12,52.35,51.96,52.28,82643.0
2024-11-20 09:30:00,52.0,52.21,50.71,51.77,47083.0,52.0,52.21,50.71,51.77,47083.0
2024-11-20 10:00:00,51.77,52.26,51.73,52.13,15776.0,51.77,52.26,51.73,52.13,15776.0
2024-11-20 10:30:00,52.21,52.64,52.16,52.58,10962.0,52.21,52.64,52.16,52.58,10962.0
2024-11-20 11:00:00,52.6,52.62,52.14,52.28,7587.0,52.6,52.62,52.14,52.28,7587.0
2024-11-20 11:30:00,52.23,52.5,52.2,52.47,8029.0,52.23,52.5,52.2,52.47,8029.0
2024-11-20 12:00:00,52.43,52.43,51.91,52.01,3404.0,52.43,52.43,51.91,52.01,3404.0
2024-11-20 12:30:00,52.09,52.2,51.96,52.0,8852.0,52.09,52.2,51.96,52.0,8852.0
2024-11-20 13:00:00,52.02,52.15,51.97,52.15,7950.0,52.02,52.15,51.97,52.15,7950.0
2024-11-20 13:30:00,52.16,52.17,51.84,51.98,5922.0,52.16,52.17,51.84,51.98,5922.0
2024-11-20 14:00:00,52.08,52.08,51.82,51.88,5554.0,52.08,52.08,51.82,51.88,5554.0
2024-11-20 14:30:00,51.85,52.29,51.83,52.23,16352.0,51.85,52.29,51.83,52.23,16352.0
2024-11-20 15:00:00,52.21,52.68,52.15,52.68,19664.0,52.21,52.68,52.15,52.68,19664.0
2024-11-20 15:30:00,52.68,52.97,52.62,52.96,61786.0,52.68,52.97,52.62,52.96,61786.0
2024-11-21 09:30:00,53.99,54.38,53.23,53.83,22786.0,53.99,54.38,53.23,53.83,22786.0
2024-11-21 10:00:00,53.6,53.85,53.12,53.15,12719.0,53.6,53.85,53.12,53.15,12719.0
2024-11-21 10:30:00,53.08,54.07,53.08,53.9,17869.0,53.08,54.07,53.08,53.9,17869.0
2024-11-21 11:00:00,53.93,54.22,53.73,54.22,9880.0,53.93,54.22,53.73,54.22,9880.0
2024-11-21 11:30:00,54.29,54.29,53.91,54.07,13504.0,54.29,54.29,53.91,54.07,13504.0
2024-11-21 12:00:00,54.07,54.68,54.0,54.65,24352.0,54.07,54.68,54.0,54.65,24352.0
2024-11-21 12:30:00,54.68,54.7,54.38,54.53,11629.0,54.68,54.7,54.38,54.53,11629.0
2024-11-21 13:00:00,54.54,54.81,54.5,54.77,12622.0,54.54,54.81,54.5,54.77,12622.0
2024-11-21 13:30:00,54.79,54.86,54.67,54.7,12055.0,54.79,54.86,54.67,54.7,12055.0
2024-11-21 14:00:00,54.71,54.71,54.51,54.7,15038.0,54.71,54.71,54.51,54.7,15038.0
2024-11-21 14:30:00,54.67,54.74,54.55,54.74,14098.0,54.67,54.74,54.55,54.74,14098.0
2024-11-21 15:00:00,54.77,54.89,54.48,54.75,36037.0,54.77,54.89,54.48,54.75,36037.0
2024-11-21 15:30:00,54.75,54.78,54.29,54.5,77629.0,54.75,54.78,54.29,54.5,77629.0
2024-11-22 09:30:00,54.26,55.36,54.25,55.12,29692.0,54.26,55.36,54.25,55.12,29692.0
2024-11-22 10:00:00,55.13,55.19,54.53,54.65,18796.0,55.13,55.19,54.53,54.65,18796.0
2024-11-22 10:30:00,54.61,55.06,54.61,55.03,14254.0,54.61,55.06,54.61,55.03,14254.0
2024-11-22 11:00:00,55.08,55.26,54.88,55.25,24076.0,55.08,55.26,54.88,55.25,24076.0
2024-11-22 11:30:00,55.24,55.67,55.18,55.61,15392.0,55.24,55.67,55.18,55.61,15392.0
2024-11-22 12:00:00,55.56,55.8,55.5,55.68,12208.0,55.56,55.8,55.5,55.68,12208.0
2024-11-22 12:30:00,55.68,55.8,55.64,55.76,15287.0,55.68,55.8,55.64,55.76,15287.0
2024-11-22 13:00:00,55.74,55.96,55.71,55.9,10010.0,55.74,55.96,55.71,55.9,10010.0
2024-11-22 13:30:00,55.9,55.93,55.63,55.79,19344.0,55.9,55.93,55.63,55.79,19344.0
2024-11-22 14:00:00,55.77,55.9,55.72,55.86,19949.0,55.77,55.9,55.72,55.86,19949.0
2024-11-22 14:30:00,55.89,56.05,55.84,56.02,12608.0,55.89,56.05,55.84,56.02,12608.0
2024-11-22 15:00:00,56.05,56.06,55.65,55.72,28858.0,56.05,56.06,55.65,55.72,28858.0
2024-11-22 15:30:00,55.71,56.13,55.67,55.95,91416.0,55.71,56.13,55.67,55.95,91416.0
2024-11-25 09:30:00,56.47,56.69,55.82,56.08,54115.0,56.47,56.69,55.82,56.08,54115.0
2024-11-25 10:00:00,56.02,56.8,55.89,56.77,38871.0,56.02,56.8,55.89,56.77,38871.0
2024-11-25 10:30:00,56.81,57.14,56.76,56.97,39084.0,56.81,57.14,56.76,56.97,39084.0
2024-11-25 11:00:00,56.92,57.0,56.67,56.73,19881.0,56.92,57.0,56.67,56.73,19881.0
2024-11-25 11:30:00,56.73,56.8,56.09,56.39,33608.0,56.73,56.8,56.09,56.39,33608.0
2024-11-25 12:00:00,56.39,56.59,55.96,56.0,58099.0,56.39,56.59,55.96,56.0,58099.0
2024-11-25 12:30:00,55.98,56.15,55.72,56.13,22988.0,55.98,56.15,55.72,56.13,22988.0
2024-11-25 13:00:00,56.13,56.45,56.1,56.39,25768.0,56.13,56.45,56.1,56.39,25768.0
2024-11-25 13:30:00,56.43,56.54,56.1,56.1,11569.0,56.43,56.54,56.1,56.1,11569.0
2024-11-25 14:00:00,56.07,56.32,56.0,56.18,90260.0,56.07,56.32,56.0,56.18,90260.0
2024-11-25 14:30:00,56.21,56.76,56.2,56.63,45319.0,56.21,56.76,56.2,56.63,45319.0
2024-11-25 15:00:00,56.63,56.79,56.5,56.61,66215.0,56.63,56.79,56.5,56.61,66215.0
2024-11-25 15:30:00,56.62,56.95,56.4,56.94,207522.0,56.62,56.95,56.4,56.94,207522.0
2024-11-26 09:30:00,61.02,61.02,58.29,58.65,96189.0,61.02,61.02,58.29,58.65,96189.0
2024-11-26 10:00:00,58.7,58.94,58.3,58.79,43819.0,58.7,58.94,58.3,58.79,43819.0
2024-11-26 10:30:00,58.72,58.83,58.31,58.47,30769.0,58.72,58.83,58.31,58.47,30769.0
2024-11-26 11:00:00,58.51,58.73,58.41,58.5,23414.0,58.51,58.73,58.41,58.5,23414.0
2024-11-26 11:30:00,58.47,58.47,57.91,58.03,26823.0,58.47,58.47,57.91,58.03,26823.0
2024-11-26 12:00:00,58.03,58.06,57.9,58.02,11714.0,58.03,58.06,57.9,58.02,11714.0
2024-11-26 12:30:00,58.02,58.23,57.99,58.09,18330.0,58.02,58.23,57.99,58.09,18330.0
2024-11-26 13:00:00,58.08,58.28,58.01,58.25,16602.0,58.08,58.28,58.01,58.25,16602.0
2024-11-26 13:30:00,58.25,58.55,58.23,58.31,13478.0,58.25,58.55,58.23,58.31,13478.0
2024-11-26 14:00:00,58.32,58.36,57.59,57.62,35584.0,58.32,58.36,57.59,57.62,35584.0
2024-11-26 14:30:00,57.61,57.83,57.4,57.57,21540.0,57.61,57.83,57.4,57.57,21540.0
2024-11-26 15:00:00,57.56,57.59,57.32,57.41,12200.0,57.56,57.59,57.32,57.41,12200.0
2024-11-26 15:30:00,57.45,57.9,57.21,57.78,142735.0,57.45,57.9,57.21,57.78,142735.0
2024-11-27 09:30:00,57.49,57.7,56.82,56.89,16549.0,57.49,57.7,56.82,56.89,16549.0
2024-11-27 10:00:00,56.86,57.09,56.02,56.02,35819.0,56.86,57.09,56.02,56.02,35819.0
2024-11-27 10:30:00,56.01,56.33,55.69,56.26,29618.0,56.01,56.33,55.69,56.26,29618.0
2024-11-27 11:00:00,56.23,56.53,56.0,56.0,29883.0,56.23,56.53,56.0,56.0,29883.0
2024-11-27 11:30:00,55.95,56.14,55.8,56.06,35569.0,55.95,56.14,55.8,56.06,35569.0
2024-11-27 12:00:00,56.01,56.25,55.91,56.25,23756.0,56.01,56.25,55.91,56.25,23756.0
2024-11-27 12:30:00,56.25,56.38,56.11,56.38,21759.0,56.25,56.38,56.11,56.38,21759.0
2024-11-27 13:00:00,56.36,56.59,56.28,56.48,20155.0,56.36,56.59,56.28,56.48,20155.0
2024-11-27 13:30:00,56.48,57.14,56.45,57.1,18550.0,56.48,57.14,56.45,57.1,18550.0
2024-11-27 14:00:00,57.1,57.1,56.87,56.88,17736.0,57.1,57.1,56.87,56.88,17736.0
2024-11-27 14:30:00,56.9,57.07,56.9,56.99,15741.0,56.9,57.07,56.9,56.99,15741.0
2024-11-27 15:00:00,57.03,57.12,56.95,56.96,21939.0,57.03,57.12,56.95,56.96,21939.0
2024-11-27 15:30:00,56.94,57.31,56.8,57.15,87635.0,56.94,57.31,56.8,57.15,87635.0
2024-11-29 09:30:00,57.57,57.85,57.33,57.61,26507.0,57.57,57.85,57.33,57.61,26507.0
2024-11-29 10:00:00,57.63,58.25,57.47,57.74,20891.0,57.63,58.25,57.47,57.74,20891.0
2024-11-29 10:30:00,57.74,57.99,57.73,57.82,16350.0,57.74,57.99,57.73,57.82,16350.0
2024-11-29 11:00:00,57.84,58.21,57.84,58.09,15658.0,57.84,58.21,57.84,58.09,15658.0
2024-11-29 11:30:00,58.09,58.09,57.6,57.79,17555.0,58.09,58.09,57.6,57.79,17555.0
2024-11-29 12:00:00,57.79,57.91,57.47,57.59,20198.0,57.79,57.91,57.47,57.59,20198.0
2024-11-29 12:30:00,57.55,57.9,57.55,57.73,65857.0,57.55,57.9,57.55,57.73,65857.0
2024-12-02 09:30:00,58.04,58.44,57.97,58.1,22137.0,58.04,58.44,57.97,58.1,22137.0
2024-12-02 10:00:00,58.05,59.12,58.0,58.96,43343.0,58.05,59.12,58.0,58.96,43343.0
2024-12-02 10:30:00,59.02,59.1,58.31,58.74,31131.0,59.02,59.1,58.31,58.74,31131.0
2024-12-02 11:00:00,58.74,59.33,58.74,59.31,25240.0,58.74,59.33,58.74,59.31,25240.0
2024-12-02 11:30:00,59.29,59.41,59.12,59.13,27793.0,59.29,59.41,59.12,59.13,27793.0
2024-12-02 12:00:00,59.13,59.62,59.07,59.25,41403.0,59.13,59.62,59.07,59.25,41403.0
2024-12-02 12:30:00,59.23,59.42,59.15,59.23,16608.0,59.23,59.42,59.15,59.23,16608.0
2024-12-02 13:00:00,59.28,59.31,58.91,58.91,22178.0,59.28,59.31,58.91,58.91,22178.0
2024-12-02 13:30:00,58.95,59.2,58.78,59.0,54476.0,58.95,59.2,58.78,59.0,54476.0
2024-12-02 14:00:00,59.04,59.05,58.6,58.71,28262.0,59.04,59.05,58.6,58.71,28262.0
2024-12-02 14:30:00,58.71,59.01,58.7,58.99,19739.0,58.71,59.01,58.7,58.99,19739.0
2024-12-02 15:00:00,58.98,58.99,58.69,58.94,27585.0,58.98,58.99,58.69,58.94,27585.0
2024-12-02 15:30:00,58.95,59.12,58.67,58.89,112483.0,58.95,59.12,58.67,58.89,112483.0
2024-12-03 09:30:00,58.32,58.45,57.27,57.4,41385.0,58.32,58.45,57.27,57.4,41385.0
2024-12-03 10:00:00,57.4,58.31,57.34,58.21,39829.0,57.4,58.31,57.34,58.21,39829.0
2024-12-03 10:30:00,58.21,58.31,58.03,58.26,13211.0,58.21,58.31,58.03,58.26,13211.0
2024-12-03 11:00:00,58.3,58.46,58.03,58.4,9571.0,58.3,58.46,58.03,58.4,9571.0
2024-12-03 11:30:00,58.43,58.46,58.03,58.11,13718.0,58.43,58.46,58.03,58.11,13718.0
2024-12-03 12:00:00,58.11,58.15,57.92,57.93,5155.0,58.11,58.15,57.92,57.93,5155.0
2024-12-03 12:30:00,57.93,58.08,57.68,58.01,9619.0,57.93,58.08,57.68,58.01,9619.0
2024-12-03 13:00:00,57.98,58.33,57.87,58.21,13429.0,57.98,58.33,57.87,58.21,13429.0
2024-12-03 13:30:00,58.15,58.29,57.96,58.29,18179.0,58.15,58.29,57.96,58.29,18179.0
2024-12-03 14:00:00,58.26,58.41,58.22,58.27,12945.0,58.26,58.41,58.22,58.27,12945.0
2024-12-03 14:30:00,58.28,58.57,58.21,58.33,27215.0,58.28,58.57,58.21,58.33,27215.0
2024-12-03 15:00:00,58.36,58.58,58.3,58.56,17799.0,58.36,58.58,58.3,58.56,17799.0
2024-12-03 15:30:00,58.56,58.7,58.28,58.66,63121.0,58.56,58.7,58.28,58.66,63121.0
2024-12-04 09:30:00,60.0,60.0,59.11,59.11,17311.0,60.0,60.0,59.11,59.11,17311.0
2024-12-04 10:00:00,59.1,59.34,58.94,59.27,13257.0,59.1,59.34,58.94,59.27,13257.0
2024-12-04 10:30:00,59.25,59.28,58.93,59.07,10230.0,59.25,59.28,58.93,59.07,10230.0
2024-12-04 11:00:00,59.15,59.62,59.14,59.23,21340.0,59.15,59.62,59.14,59.23,21340.0
2024-12-04 11:30:00,59.24,59.41,59.13,59.3,6770.0,59.24,59.41,59.13,59.3,6770.0
2024-12-04 12:00:00,59.31,59.31,59.09,59.18,4798.0,59.31,59.31,59.09,59.18,4798.0
2024-12-04 12:30:00,59.13,59.16,59.0,59.1,5478.0,59.13,59.16,59.0,59.1,5478.0
2024-12-04 13:00:00,59.06,59.13,58.95,58.98,4086.0,59.06,59.13,58.95,58.98,4086.0
2024-12-04 13:30:00,58.98,59.16,58.91,59.0,7052.0,58.98,59.16,58.91,59.0,7052.0
2024-12-04 14:00:00,59.02,59.11,58.92,58.92,2600.0,59.02,59.11,58.92,58.92,2600.0
2024-12-04 14:30:00,58.92,59.11,58.92,59.04,6402.0,58.92,59.11,58.92,59.04,6402.0
2024-12-04 15:00:00,58.99,59.24,58.88,59.23,8680.0,58.99,59.24,58.88,59.23,8680.0
2024-12-04 15:30:00,59.26,59.45,58.96,58.98,70064.0,59.26,59.45,58.96,58.98,70064.0
2024-12-05 09:30:00,58.82,58.99,58.15,58.16,15986.0,58.82,58.99,58.15,58.16,15986.0
2024-12-05 10:00:00,58.16,58.28,57.86,58.18,14807.0,58.16,58.28,57.86,58.18,14807.0
2024-12-05 10:30:00,58.08,58.43,58.06,58.19,22658.0,58.08,58.43,58.06,58.19,22658.0
2024-12-05 11:00:00,58.16,58.45,58.12,58.37,5453.0,58.16,58.45,58.12,58.37,5453.0
2024-12-05 11:30:00,58.45,58.45,58.23,58.26,7737.0,58.45,58.45,58.23,58.26,7737.0
2024-12-05 12:00:00,58.31,58.31,58.08,58.1,5478.0,58.31,58.31,58.08,58.1,5478.0
2024-12-05 12:30:00,58.03,58.03,57.91,57.94,5972.0,58.03,58.03,57.91,57.94,5972.0
2024-12-05 13:00:00,57.9,57.93,57.66,57.67,5130.0,57.9,57.93,57.66,57.67,5130.0
2024-12-05 13:30:00,57.67,57.79,57.61,57.64,4147.0,57.67,57.79,57.61,57.64,4147.0
2024-12-05 14:00:00,57.65,57.68,57.44,57.56,4965.0,57.65,57.68,57.44,57.56,4965.0
2024-12-05 14:30:00,57.56,57.62,57.44,57.51,10328.0,57.56,57.62,57.44,57.51,10328.0
2024-12-05 15:00:00,57.47,57.65,57.35,57.37,9807.0,57.47,57.65,57.35,57.37,9807.0
2024-12-05 15:30:00,57.31,57.56,57.25,57.53,49502.0,57.31,57.56,57.25,57.53,49502.0
2024-12-06 09:30:00,57.91,58.11,57.55,58.11,16470.0,57.91,58.11,57.55,58.11,16470.0
2024-12-06 10:00:00,58.15,58.61,58.15,58.23,8287.0,58.15,58.61,58.15,58.23,8287.0
2024-12-06 10:30:00,58.36,58.82,58.19,58.62,16903.0,58.36,58.82,58.19,58.62,16903.0
2024-12-06 11:00:00,58.6,58.73,58.37,58.65,12430.0,58.6,58.73,58.37,58.65,12430.0
2024-12-06 11:30:00,58.59,58.86,58.56,58.79,8450.0,58.59,58.86,58.56,58.79,8450.0
2024-12-06 12:00:00,58.74,58.92,58.67,58.86,8561.0,58.74,58.92,58.67,58.86,8561.0
2024-12-06 12:30:00,58.86,58.96,58.6,58.8,21077.0,58.86,58.96,58.6,58.8,21077.0
2024-12-06 13:00:00,58.82,59.04,58.75,58.98,22209.0,58.82,59.04,58.75,58.98,22209.0
2024-12-06 13:30:00,58.98,59.04,58.85,58.89,14701.0,58.98,59.04,58.85,58.89,14701.0
2024-12-06 14:00:00,58.89,58.9,58.67,58.84,26505.0,58.89,58.9,58.67,58.84,26505.0
2024-12-06 14:30:00,58.79,58.82,58.62,58.71,16401.0,58.79,58.82,58.62,58.71,16401.0
2024-12-06 15:00:00,58.68,58.9,58.56,58.86,16426.0,58.68,58.9,58.56,58.86,16426.0
2024-12-06 15:30:00,58.85,59.11,58.81,58.81,64918.0,58.85,59.11,58.81,58.81,64918.0
2024-12-09 09:30:00,58.79,60.04,58.7,59.9,23922.0,58.79,60.04,58.7,59.9,23922.0
2024-12-09 10:00:00,59.98,60.1,59.49,59.52,25172.0,59.98,60.1,59.49,59.52,25172.0
2024-12-09 10:30:00,59.6,59.84,59.29,59.4,13284.0,59.6,59.84,59.29,59.4,13284.0
2024-12-09 11:00:00,59.31,59.31,58.4,58.91,20852.0,59.31,59.31,58.4,58.91,20852.0
2024-12-09 11:30:00,58.73,59.03,58.48,58.66,9658.0,58.73,59.03,58.48,58.66,9658.0
2024-12-09 12:00:00,58.66,58.72,58.31,58.48,8062.0,58.66,58.72,58.31,58.48,8062.0
2024-12-09 12:30:00,58.48,58.83,58.43,58.64,32842.0,58.48,58.83,58.43,58.64,32842.0
2024-12-09 13:00:00,58.65,58.92,58.48,58.92,16639.0,58.65,58.92,58.48,58.92,16639.0
2024-12-09 13:30:00,58.86,59.14,58.74,58.84,11126.0,58.86,59.14,58.74,58.84,11126.0
2024-12-09 14:00:00,58.68,58.84,58.58,58.69,9996.0,58.68,58.84,58.58,58.69,9996.0
2024-12-09 14:30:00,58.69,58.69,58.28,58.47,14214.0,58.69,58.69,58.28,58.47,14214.0
2024-12-09 15:00:00,58.52,58.52,58.22,58.28,11950.0,58.52,58.52,58.22,58.28,11950.0
2024-12-09 15:30:00,58.23,58.44,58.22,58.4,43646.0,58.23,58.44,58.22,58.4,43646.0
2024-12-10 09:30:00,58.95,58.95,57.86,58.04,20396.0,58.95,58.95,57.86,58.04,20396.0
2024-12-10 10:00:00,58.11,58.22,57.75,58.05,5891.0,58.11,58.22,57.75,58.05,5891.0
2024-12-10 10:30:00,58.03,58.43,58.0,58.0,13029.0,58.03,58.43,58.0,58.0,13029.0
2024-12-10 11:00:00,58.18,58.48,58.03,58.18,17382.0,58.18,58.48,58.03,58.18,17382.0
2024-12-10 11:30:00,58.12,58.15,57.65,57.94,18417.0,58.12,58.15,57.65,57.94,18417.0
2024-12-10 12:00:00,57.93,58.19,57.93,58.05,5741.0,57.93,58.19,57.93,58.05,5741.0
2024-12-10 12:30:00,58.11,58.35,58.07,58.18,8832.0,58.11,58.35,58.07,58.18,8832.0
2024-12-10 13:00:00,58.2,58.43,58.12,58.28,8929.0,58.2,58.43,58.12,58.28,8929.0
2024-12-10 13:30:00,58.32,58.39,58.22,58.33,13295.0,58.32,58.39,58.22,58.33,13295.0
2024-12-10 14:00:00,58.31,58.41,58.1,58.34,13441.0,58.31,58.41,58.1,58.34,13441.0
2024-12-10 14:30:00,58.35,58.39,58.14,58.39,14587.0,58.35,58.39,58.14,58.39,14587.0
2024-12-10 15:00:00,58.39,58.4,57.67,57.67,18033.0,58.39,58.4,57.67,57.67,18033.0
2024-12-10 15:30:00,57.73,58.14,57.5,58.01,53513.0,57.73,58.14,57.5,58.01,53513.0
2024-12-11 09:30:00,58.95,59.39,58.05,59.23,19619.0,58.95,59.39,58.05,59.23,19619.0
2024-12-11 10:00:00,59.16,59.34,58.54,58.64,23790.0,59.16,59.34,58.54,58.64,23790.0
2024-12-11 10:30:00,58.47,58.91,57.96,58.19,15318.0,58.47,58.91,57.96,58.19,15318.0
2024-12-11 11:00:00,58.21,59.05,58.15,58.84,19852.0,58.21,59.05,58.15,58.84,19852.0
2024-12-11 11:30:00,58.84,59.12,58.6,59.09,14774.0,58.84,59.12,58.6,59.09,14774.0
2024-12-11 12:00:00,59.0,59.23,58.91,59.01,9772.0,59.0,59.23,58.91,59.01,9772.0
2024-12-11 12:30:00,59.09,59.31,58.97,59.13,17739.0,59.09,59.31,58.97,59.13,17739.0
2024-12-11 13:00:00,59.21,59.73,59.12,59.73,15337.0,59.21,59.73,59.12,59.73,15337.0
2024-12-11 13:30:00,59.79,59.82,59.55,59.7,19477.0,59.79,59.82,59.55,59.7,19477.0
2024-12-11 14:00:00,59.7,60.16,59.69,59.98,40122.0,59.7,60.16,59.69,59.98,40122.0
2024-12-11 14:30:00,59.95,59.96,59.54,59.72,34561.0,59.95,59.96,59.54,59.72,34561.0
2024-12-11 15:00:00,59.66,59.78,59.38,59.43,45902.0,59.66,59.78,59.38,59.43,45902.0
2024-12-11 15:30:00,59.34,59.52,59.02,59.06,121545.0,59.34,59.52,59.02,59.06,121545.0
2024-12-12 09:30:00,58.19,59.06,58.01,58.69,16069.0,58.19,59.06,58.01,58.69,16069.0
2024-12-12 10:00:00,58.85,58.92,58.35,58.54,15589.0,58.85,58.92,58.35,58.54,15589.0
2024-12-12 10:30:00,58.64,58.64,58.41,58.57,9876.0,58.64,58.64,58.41,58.57,9876.0
2024-12-12 11:00:00,58.55,58.66,58.06,58.1,14527.0,58.55,58.66,58.06,58.1,14527.0
2024-12-12 11:30:00,58.21,58.23,57.83,58.0,17298.0,58.21,58.23,57.83,58.0,17298.0
2024-12-12 12:00:00,57.99,58.43,57.94,58.39,10230.0,57.99,58.43,57.94,58.39,10230.0
2024-12-12 12:30:00,58.34,58.5,58.14,58.4,8750.0,58.34,58.5,58.14,58.4,8750.0
2024-12-12 13:00:00,58.42,58.42,58.15,58.26,13094.0,58.42,58.42,58.15,58.26,13094.0
2024-12-12 13:30:00,58.3,58.31,58.08,58.09,7942.0,58.3,58.31,58.08,58.09,7942.0
2024-12-12 14:00:00,58.1,58.42,58.08,58.25,7494.0,58.1,58.42,58.08,58.25,7494.0
2024-12-12 14:30:00,58.23,58.29,58.15,58.15,7554.0,58.23,58.29,58.15,58.15,7554.0
2024-12-12 15:00:00,58.16,58.33,57.98,58.03,19434.0,58.16,58.33,57.98,58.03,19434.0
2024-12-12 15:30:00,58.01,58.14,57.79,58.11,47185.0,58.01,58.14,57.79,58.11,47185.0
2024-12-13 09:30:00,58.24,58.49,58.07,58.32,16549.0,58.24,58.49,58.07,58.32,16549.0
2024-12-13 10:00:00,58.3,58.35,57.64,57.8,23353.0,58.3,58.35,57.64,57.8,23353.0
2024-12-13 10:30:00,57.84,58.08,57.11,57.21,16403.0,57.84,58.08,57.11,57.21,16403.0
2024-12-13 11:00:00,57.18,57.73,57.18,57.46,31102.0,57.18,57.73,57.18,57.46,31102.0
2024-12-13 11:30:00,57.44,57.63,57.33,57.46,16534.0,57.44,57.63,57.33,57.46,16534.0
2024-12-13 12:00:00,57.53,57.62,57.25,57.27,9144.0,57.53,57.62,57.25,57.27,9144.0
2024-12-13 12:30:00,57.27,57.45,57.07,57.3,9152.0,57.27,57.45,57.07,57.3,9152.0
2024-12-13 13:00:00,57.35,57.54,57.35,57.41,12236.0,57.35,57.54,57.35,57.41,12236.0
2024-12-13 13:30:00,57.41,57.47,57.19,57.36,8814.0,57.41,57.47,57.19,57.36,8814.0
2024-12-13 14:00:00,57.35,57.61,57.29,57.6,12326.0,57.35,57.61,57.29,57.6,12326.0
2024-12-13 14:30:00,57.6,57.74,57.49,57.67,10410.0,57.6,57.74,57.49,57.67,10410.0
2024-12-13 15:00:00,57.7,57.79,57.47,57.52,23574.0,57.7,57.79,57.47,57.52,23574.0
2024-12-13 15:30:00,57.48,57.71,57.15,57.36,101626.0,57.48,57.71,57.15,57.36,101626.0
2024-12-16 09:30:00,57.46,58.1,56.47,57.91,27952.0,57.46,58.1,56.47,57.91,27952.0
2024-12-16 10:00:00,58.05,58.9,58.05,58.53,13864.0,58.05,58.9,58.05,58.53,13864.0
2024-12-16 10:30:00,58.6,58.85,58.46,58.51,14166.0,58.6,58.85,58.46,58.51,14166.0
2024-12-16 11:00:00,58.51,58.72,58.45,58.45,10270.0,58.51,58.72,58.45,58.45,10270.0
2024-12-16 11:30:00,58.51,58.94,58.44,58.93,10121.0,58.51,58.94,58.44,58.93,10121.0
2024-12-16 12:00:00,58.95,59.22,58.95,59.05,9617.0,58.95,59.22,58.95,59.05,9617.0
2024-12-16 12:30:00,59.09,59.5,59.06,59.43,19629.0,59.09,59.5,59.06,59.43,19629.0
2024-12-16 13:00:00,59.5,59.67,59.46,59.51,19125.0,59.5,59.67,59.46,59.51,19125.0
2024-12-16 13:30:00,59.43,59.43,59.06,59.2,23191.0,59.43,59.43,59.06,59.2,23191.0
2024-12-16 14:00:00,59.17,59.55,59.13,59.18,38782.0,59.17,59.55,59.13,59.18,38782.0
2024-12-16 14:30:00,59.14,59.47,59.13,59.46,18354.0,59.14,59.47,59.13,59.46,18354.0
2024-12-16 15:00:00,59.43,59.46,59.17,59.21,20428.0,59.43,59.46,59.17,59.21,20428.0
2024-12-16 15:30:00,59.2,59.44,59.1,59.16,69107.0,59.2,59.44,59.1,59.16,69107.0
2024-12-17 09:30:00,58.16,59.13,58.14,58.34,28572.0,58.16,59.13,58.14,58.34,28572.0
2024-12-17 10:00:00,58.21,58.3,57.63,57.71,13768.0,58.21,58.3,57.63,57.71,13768.0
2024-12-17 10:30:00,57.68,58.15,57.64,58.05,20607.0,57.68,58.15,57.64,58.05,20607.0
2024-12-17 11:00:00,58.09,58.33,57.87,58.16,26477.0,58.09,58.33,57.87,58.16,26477.0
2024-12-17 11:30:00,58.15,58.64,58.15,58.33,22092.0,58.15,58.64,58.15,58.33,22092.0
2024-12-17 12:00:00,58.33,58.5,58.1,58.5,15465.0,58.33,58.5,58.1,58.5,15465.0
2024-12-17 12:30:00,58.48,58.52,58.27,58.37,13187.0,58.48,58.52,58.27,58.37,13187.0
2024-12-17 13:00:00,58.34,58.46,58.25,58.25,14145.0,58.34,58.46,58.25,58.25,14145.0
2024-12-17 13:30:00,58.23,58.3,58.02,58.22,12657.0,58.23,58.3,58.02,58.22,12657.0
2024-12-17 14:00:00,58.22,58.22,57.94,58.08,21454.0,58.22,58.22,57.94,58.08,21454.0
2024-12-17 14:30:00,58.01,58.01,57.82,57.91,8079.0,58.01,58.01,57.82,57.91,8079.0
2024-12-17 15:00:00,57.87,57.99,57.75,57.9,19063.0,57.87,57.99,57.75,57.9,19063.0
2024-12-17 15:30:00,57.92,58.37,57.69,58.17,71327.0,57.92,58.37,57.69,58.17,71327.0
2024-12-18 09:30:00,58.92,59.3,58.6,58.85,13258.0,58.92,59.3,58.6,58.85,13258.0
2024-12-18 10:00:00,58.82,59.04,58.71,58.71,10477.0,58.82,59.04,58.71,58.71,10477.0
2024-12-18 10:30:00,58.73,58.83,58.38,58.75,22720.0,58.73,58.83,58.38,58.75,22720.0
2024-12-18 11:00:00,58.78,58.81,58.46,58.75,19276.0,58.78,58.81,58.46,58.75,19276.0
2024-12-18 11:30:00,58.75,58.76,58.17,58.22,9545.0,58.75,58.76,58.17,58.22,9545.0
2024-12-18 12:00:00,58.23,58.51,58.2,58.46,13258.0,58.23,58.51,58.2,58.46,13258.0
2024-12-18 12:30:00,58.41,58.47,58.08,58.2,13039.0,58.41,58.47,58.08,58.2,13039.0
2024-12-18 13:00:00,58.2,58.38,58.15,58.28,19556.0,58.2,58.38,58.15,58.28,19556.0
2024-12-18 13:30:00,58.21,58.29,58.02,58.23,14762.0,58.21,58.29,58.02,58.23,14762.0
2024-12-18 14:00:00,58.2,58.21,56.98,56.98,34369.0,58.2,58.21,56.98,56.98,34369.0
2024-12-18 14:30:00,56.97,57.42,56.08,56.08,33600.0,56.97,57.42,56.08,56.08,33600.0
2024-12-18 15:00:00,56.2,56.2,55.14,55.14,24684.0,56.2,56.2,55.14,55.14,24684.0
2024-12-18 15:30:00,55.29,55.39,53.89,54.76,117252.0,55.29,55.39,53.89,54.76,117252.0
2024-12-19 09:30:00,54.62,55.5,54.03,54.1,76623.0,54.62,55.5,54.03,54.1,76623.0
2024-12-19 10:00:00,54.1,54.16,52.93,52.93,43749.0,54.1,54.16,52.93,52.93,43749.0
2024-12-19 10:30:00,52.95,53.52,52.94,53.41,75734.0,52.95,53.52,52.94,53.41,75734.0
2024-12-19 11:00:00,53.29,53.52,52.77,53.36,74530.0,53.29,53.52,52.77,53.36,74530.0
2024-12-19 11:30:00,53.34,53.55,53.1,53.3,111724.0,53.34,53.55,53.1,53.3,111724.0
2024-12-19 12:00:00,53.34,53.34,52.95,53.01,37330.0,53.34,53.34,52.95,53.01,37330.0
2024-12-19 12:30:00,52.97,53.2,52.69,53.16,32049.0,52.97,53.2,52.69,53.16,32049.0
2024-12-19 13:00:00,53.13,53.37,52.95,53.2,47051.0,53.13,53.37,52.95,53.2,47051.0
2024-12-19 13:30:00,53.21,53.42,52.95,53.4,37137.0,53.21,53.42,52.95,53.4,37137.0
2024-12-19 14:00:00,53.36,53.36,52.97,53.03,55635.0,53.36,53.36,52.97,53.03,55635.0
2024-12-19 14:30:00,53.0,53.3,52.86,53.06,108520.0,53.0,53.3,52.86,53.06,108520.0
2024-12-19 15:00:00,53.07,53.51,53.06,53.39,74060.0,53.07,53.51,53.06,53.39,74060.0
2024-12-19 15:30:00,53.36,53.71,53.06,53.62,134770.0,53.36,53.71,53.06,53.62,134770.0
2024-12-20 09:30:00,52.08,53.59,52.08,53.13,289958.0,52.08,53.59,52.08,53.13,289958.0
2024-12-20 10:00:00,53.21,53.6,52.97,53.5,117870.0,53.21,53.6,52.97,53.5,117870.0
2024-12-20 10:30:00,53.5,53.96,53.49,53.72,103847.0,53.5,53.96,53.49,53.72,103847.0
2024-12-20 11:00:00,53.75,54.08,53.52,53.54,76175.0,53.75,54.08,53.52,53.54,76175.0
2024-12-20 11:30:00,53.55,53.95,53.51,53.87,90778.0,53.55,53.95,53.51,53.87,90778.0
2024-12-20 12:00:00,53.87,53.87,53.49,53.77,29112.0,53.87,53.87,53.49,53.77,29112.0
2024-12-20 12:30:00,53.77,53.87,53.52,53.59,34382.0,53.77,53.87,53.52,53.59,34382.0
2024-12-20 13:00:00,53.64,53.65,52.98,53.0,37934.0,53.64,53.65,52.98,53.0,37934.0
2024-12-20 13:30:00,53.03,53.21,52.87,53.05,32064.0,53.03,53.21,52.87,53.05,32064.0
2024-12-20 14:00:00,53.05,53.08,52.77,52.93,45899.0,53.05,53.08,52.77,52.93,45899.0
2024-12-20 14:30:00,52.93,53.13,52.77,52.77,65737.0,52.93,53.13,52.77,52.77,65737.0
2024-12-20 15:00:00,52.79,52.86,52.5,52.61,66816.0,52.79,52.86,52.5,52.61,66816.0
2024-12-20 15:30:00,52.61,52.65,52.16,52.6,191627.0,52.61,52.65,52.16,52.6,191627.0
2024-12-23 09:30:00,53.36,53.94,52.98,53.4,31691.0,53.36,53.94,52.98,53.4,31691.0
2024-12-23 10:00:00,53.46,53.7,53.01,53.23,25215.0,53.46,53.7,53.01,53.23,25215.0
2024-12-23 10:30:00,53.17,53.63,53.05,53.12,17363.0,53.17,53.63,53.05,53.12,17363.0
2024-12-23 11:00:00,53.17,53.28,53.04,53.16,12916.0,53.17,53.28,53.04,53.16,12916.0
2024-12-23 11:30:00,53.14,53.22,52.91,53.18,20294.0,53.14,53.22,52.91,53.18,20294.0
2024-12-23 12:00:00,53.24,53.31,53.05,53.22,14284.0,53.24,53.31,53.05,53.22,14284.0
2024-12-23 12:30:00,53.21,53.62,53.1,53.47,13158.0,53.21,53.62,53.1,53.47,13158.0
2024-12-23 13:00:00,53.47,53.7,53.38,53.59,11331.0,53.47,53.7,53.38,53.59,11331.0
2024-12-23 13:30:00,53.59,53.84,53.52,53.68,15295.0,53.59,53.84,53.52,53.68,15295.0
2024-12-23 14:00:00,53.68,53.78,53.61,53.63,12045.0,53.68,53.78,53.61,53.63,12045.0
2024-12-23 14:30:00,53.63,53.92,53.5,53.62,29304.0,53.63,53.92,53.5,53.62,29304.0
2024-12-23 15:00:00,53.6,53.79,53.52,53.76,18897.0,53.6,53.79,53.52,53.76,18897.0
2024-12-23 15:30:00,53.78,54.09,53.77,53.97,106003.0,53.78,54.09,53.77,53.97,106003.0
2024-12-24 09:30:00,53.98,54.02,53.65,53.89,16678.0,53.98,54.02,53.65,53.89,16678.0
2024-12-24 10:00:00,53.95,54.31,53.94,54.23,21767.0,53.95,54.31,53.94,54.23,21767.0
2024-12-24 10:30:00,54.22,54.37,54.12,54.19,6744.0,54.22,54.37,54.12,54.19,6744.0
2024-12-24 11:00:00,54.2,54.41,54.19,54.34,7865.0,54.2,54.41,54.19,54.34,7865.0
2024-12-24 11:30:00,54.33,54.33,54.14,54.15,19696.0,54.33,54.33,54.14,54.15,19696.0
2024-12-24 12:00:00,54.2,54.29,54.16,54.25,5339.0,54.2,54.29,54.16,54.25,5339.0
2024-12-24 12:30:00,54.25,54.26,53.97,54.13,34421.0,54.25,54.26,53.97,54.13,34421.0
2024-12-26 09:30:00,53.51,53.95,53.09,53.76,35365.0,53.51,53.95,53.09,53.76,35365.0
2024-12-26 10:00:00,53.79,54.65,53.78,54.52,13979.0,53.79,54.65,53.78,54.52,13979.0
2024-12-26 10:30:00,54.67,55.04,54.62,55.0,6424.0,54.67,55.04,54.62,55.0,6424.0
2024-12-26 11:00:00,55.01,55.16,54.85,55.03,9800.0,55.01,55.16,54.85,55.03,9800.0
2024-12-26 11:30:00,55.09,55.16,54.97,55.12,3102.0,55.09,55.16,54.97,55.12,3102.0
2024-12-26 12:00:00,55.14,55.29,54.74,54.86,8791.0,55.14,55.29,54.74,54.86,8791.0
2024-12-26 12:30:00,54.78,54.89,54.67,54.67,6740.0,54.78,54.89,54.67,54.67,6740.0
2024-12-26 13:00:00,54.79,54.88,54.74,54.87,6256.0,54.79,54.88,54.74,54.87,6256.0
2024-12-26 13:30:00,54.8,54.86,54.74,54.76,3504.0,54.8,54.86,54.74,54.76,3504.0
2024-12-26 14:00:00,54.75,54.84,54.67,54.84,7129.0,54.75,54.84,54.67,54.84,7129.0
2024-12-26 14:30:00,54.81,54.84,54.69,54.69,7254.0,54.81,54.84,54.69,54.69,7254.0
2024-12-26 15:00:00,54.68,54.83,54.64,54.67,14797.0,54.68,54.83,54.64,54.67,14797.0
2024-12-26 15:30:00,54.67,54.96,54.62,54.68,44769.0,54.67,54.96,54.62,54.68,44769.0
2024-12-27 09:30:00,54.15,54.65,53.81,53.94,16965.0,54.15,54.65,53.81,53.94,16965.0
2024-12-27 10:00:00,54.08,54.14,53.3,53.52,15347.0,54.08,54.14,53.3,53.52,15347.0
2024-12-27 10:30:00,53.52,54.0,53.0,53.8,20158.0,53.52,54.0,53.0,53.8,20158.0
2024-12-27 11:00:00,53.78,53.8,53.53,53.71,8224.0,53.78,53.8,53.53,53.71,8224.0
2024-12-27 11:30:00,53.71,53.71,53.28,53.42,16251.0,53.71,53.71,53.28,53.42,16251.0
2024-12-27 12:00:00,53.39,53.69,53.38,53.57,29173.0,53.39,53.69,53.38,53.57,29173.0
2024-12-27 12:30:00,53.51,53.7,53.49,53.66,18936.0,53.51,53.7,53.49,53.66,18936.0
2024-12-27 13:00:00,53.7,53.83,53.67,53.67,4820.0,53.7,53.83,53.67,53.67,4820.0
2024-12-27 13:30:00,53.74,54.14,53.74,54.12,5724.0,53.74,54.14,53.74,54.12,5724.0
2024-12-27 14:00:00,54.12,54.18,54.03,54.04,6030.0,54.12,54.18,54.03,54.04,6030.0
2024-12-27 14:30:00,54.13,54.3,54.13,54.3,7666.0,54.13,54.3,54.13,54.3,7666.0
2024-12-27 15:00:00,54.3,54.34,54.07,54.16,9150.0,54.3,54.34,54.07,54.16,9150.0
2024-12-27 15:30:00,54.16,54.31,53.95,54.22,58717.0,54.16,54.31,53.95,54.22,58717.0
2024-12-30 09:30:00,53.23,53.31,52.39,52.39,60349.0,53.23,53.31,52.39,52.39,60349.0
2024-12-30 10:00:00,52.35,53.07,52.22,52.83,23747.0,52.35,53.07,52.22,52.83,23747.0
2024-12-30 10:30:00,52.72,53.3,52.68,53.19,14744.0,52.72,53.3,52.68,53.19,14744.0
2024-12-30 11:00:00,53.18,53.52,53.13,53.21,8622.0,53.18,53.52,53.13,53.21,8622.0
2024-12-30 11:30:00,53.24,53.56,53.17,53.46,10556.0,53.24,53.56,53.17,53.46,10556.0
2024-12-30 12:00:00,53.39,53.83,53.34,53.79,17731.0,53.39,53.83,53.34,53.79,17731.0
2024-12-30 12:30:00,53.79,53.96,53.7,53.95,14884.0,53.79,53.96,53.7,53.95,14884.0
2024-12-30 13:00:00,53.98,54.29,53.82,54.15,13545.0,53.98,54.29,53.82,54.15,13545.0
2024-12-30 13:30:00,54.11,54.16,53.99,54.01,9595.0,54.11,54.16,53.99,54.01,9595.0
2024-12-30 14:00:00,54.02,54.14,53.83,53.86,22597.0,54.02,54.14,53.83,53.86,22597.0
2024-12-30 14:30:00,53.93,53.97,53.84,53.86,4332.0,53.93,53.97,53.84,53.86,4332.0
2024-12-30 15:00:00,53.82,53.84,53.67,53.67,10271.0,53.82,53.84,53.67,53.67,10271.0
2024-12-30 15:30:00,53.64,53.84,53.52,53.57,58028.0,53.64,53.84,53.52,53.57,58028.0
2024-12-31 09:30:00,53.78,54.2,53.41,53.6,15780.0,53.78,54.2,53.41,53.6,15780.0
2024-12-31 10:00:00,53.58,53.82,53.26,53.72,5634.0,53.58,53.82,53.26,53.72,5634.0
2024-12-31 10:30:00,53.69,53.69,53.33,53.37,11787.0,53.69,53.69,53.33,53.37,11787.0
2024-12-31 11:00:00,53.33,53.36,53.07,53.08,8423.0,53.33,53.36,53.07,53.08,8423.0
2024-12-31 11:30:00,53.12,53.27,53.03,53.12,8275.0,53.12,53.27,53.03,53.12,8275.0
2024-12-31 12:00:00,53.18,53.18,52.67,52.68,17936.0,53.18,53.18,52.67,52.68,17936.0
2024-12-31 12:30:00,52.67,53.04,52.51,53.0,14213.0,52.67,53.04,52.51,53.0,14213.0
2024-12-31 13:00:00,52.95,53.27,52.82,52.93,36232.0,52.95,53.27,52.82,52.93,36232.0
2024-12-31 13:30:00,52.83,52.98,52.73,52.79,20976.0,52.83,52.98,52.73,52.79,20976.0
2024-12-31 14:00:00,52.79,52.98,52.6,52.65,10440.0,52.79,52.98,52.6,52.65,10440.0
2024-12-31 14:30:00,52.64,52.78,52.51,52.78,15466.0,52.64,52.78,52.51,52.78,15466.0
2024-12-31 15:00:00,52.75,53.0,52.65,52.99,18351.0,52.75,53.0,52.65,52.99,18351.0
2024-12-31 15:30:00,52.95,52.99,52.76,52.85,95915.0,52.95,52.99,52.76,52.85,95915.0
2025-01-02 09:30:00,53.76,54.76,53.61,54.54,28569.0,53.76,54.76,53.61,54.54,28569.0
2025-01-02 10:00:00,54.68,54.81,54.26,54.35,38248.0,54.68,54.81,54.26,54.35,38248.0
2025-01-02 10:30:00,54.27,54.55,54.01,54.21,41433.0,54.27,54.55,54.01,54.21,41433.0
2025-01-02 11:00:00,54.24,54.4,54.07,54.33,22553.0,54.24,54.4,54.07,54.33,22553.0
2025-01-02 11:30:00,54.33,54.51,54.16,54.4,18004.0,54.33,54.51,54.16,54.4,18004.0
2025-01-02 12:00:00,54.39,54.59,53.85,53.85,22406.0,54.39,54.59,53.85,53.85,22406.0
2025-01-02 12:30:00,53.75,53.9,53.51,53.9,27848.0,53.75,53.9,53.51,53.9,27848.0
2025-01-02 13:00:00,53.88,53.88,53.39,53.42,18979.0,53.88,53.88,53.39,53.42,18979.0
2025-01-02 13:30:00,53.31,53.37,53.14,53.3,13594.0,53.31,53.37,53.14,53.3,13594.0
2025-01-02 14:00:00,53.28,53.41,53.25,53.4,8844.0,53.28,53.41,53.25,53.4,8844.0
2025-01-02 14:30:00,53.36,53.62,53.32,53.32,17959.0,53.36,53.62,53.32,53.32,17959.0
2025-01-02 15:00:00,53.25,53.77,53.25,53.75,12733.0,53.25,53.77,53.25,53.75,12733.0
2025-01-02 15:30:00,53.68,53.84,53.46,53.54,54172.0,53.68,53.84,53.46,53.54,54172.0
2025-01-03 09:30:00,54.09,54.35,53.64,54.0,21178.0,54.09,54.35,53.64,54.0,21178.0
2025-01-03 10:00:00,54.04,54.21,53.6,53.96,11453.0,54.04,54.21,53.6,53.96,11453.0
2025-01-03 10:30:00,53.88,54.21,53.87,54.06,14567.0,53.88,54.21,53.87,54.06,14567.0
2025-01-03 11:00:00,54.12,54.2,53.95,53.98,7112.0,54.12,54.2,53.95,53.98,7112.0
2025-01-03 11:30:00,54.05,54.43,54.01,54.41,17493.0,54.05,54.43,54.01,54.41,17493.0
2025-01-03 12:00:00,54.47,54.49,54.27,54.4,10540.0,54.47,54.49,54.27,54.4,10540.0
2025-01-03 12:30:00,54.31,54.43,54.31,54.38,15408.0,54.31,54.43,54.31,54.38,15408.0
2025-01-03 13:00:00,54.46,54.79,54.4,54.79,7479.0,54.46,54.79,54.4,54.79,7479.0
2025-01-03 13:30:00,54.86,55.04,54.75,55.03,22676.0,54.86,55.04,54.75,55.03,22676.0
2025-01-03 14:00:00,55.07,55.26,55.04,55.15,9550.0,55.07,55.26,55.04,55.15,9550.0
2025-01-03 14:30:00,55.15,55.32,55.13,55.18,19395.0,55.15,55.32,55.13,55.18,19395.0
2025-01-03 15:00:00,55.18,55.22,55.04,55.22,12890.0,55.18,55.22,55.04,55.22,12890.0
2025-01-03 15:30:00,55.16,55.31,54.99,55.18,68976.0,55.16,55.31,54.99,55.18,68976.0
2025-01-06 09:30:00,56.58,58.23,56.49,57.69,41525.0,56.58,58.23,56.49,57.69,41525.0
2025-01-06 10:00:00,57.73,58.5,57.66,58.48,34394.0,57.73,58.5,57.66,58.48,34394.0
2025-01-06 10:30:00,58.41,58.45,58.1,58.23,17304.0,58.41,58.45,58.1,58.23,17304.0
2025-01-06 11:00:00,58.26,58.41,57.95,58.12,26718.0,58.26,58.41,57.95,58.12,26718.0
2025-01-06 11:30:00,58.1,58.1,57.37,57.43,42306.0,58.1,58.1,57.37,57.43,42306.0
2025-01-06 12:00:00,57.43,57.66,57.21,57.45,24074.0,57.43,57.66,57.21,57.45,24074.0
2025-01-06 12:30:00,57.41,57.47,57.0,57.26,19470.0,57.41,57.47,57.0,57.26,19470.0
2025-01-06 13:00:00,57.26,57.43,57.04,57.25,41451.0,57.26,57.43,57.04,57.25,41451.0
2025-01-06 13:30:00,57.21,57.24,56.87,56.88,22089.0,57.21,57.24,56.87,56.88,22089.0
2025-01-06 14:00:00,56.84,57.0,56.6,57.0,19175.0,56.84,57.0,56.6,57.0,19175.0
2025-01-06 14:30:00,56.96,57.15,56.83,56.91,52218.0,56.96,57.15,56.83,56.91,52218.0
2025-01-06 15:00:00,56.85,57.08,56.74,57.07,28289.0,56.85,57.08,56.74,57.07,28289.0
2025-01-06 15:30:00,57.08,57.4,56.96,57.4,83123.0,57.08,57.4,56.96,57.4,83123.0
2025-01-07 09:30:00,58.0,58.01,57.19,57.43,17479.0,58.0,58.01,57.19,57.43,17479.0
2025-01-07 10:00:00,57.12,57.43,56.48,57.43,16960.0,57.12,57.43,56.48,57.43,16960.0
2025-01-07 10:30:00,57.28,57.34,56.36,57.27,16007.0,57.28,57.34,56.36,57.27,16007.0
2025-01-07 11:00:00,57.21,57.53,57.01,57.44,11871.0,57.21,57.53,57.01,57.44,11871.0
2025-01-07 11:30:00,57.43,57.56,56.98,57.13,18733.0,57.43,57.56,56.98,57.13,18733.0
2025-01-07 12:00:00,57.08,57.31,57.07,57.27,16514.0,57.08,57.31,57.07,57.27,16514.0
2025-01-07 12:30:00,57.28,57.43,57.06,57.4,16707.0,57.28,57.43,57.06,57.4,16707.0
2025-01-07 13:00:00,57.41,57.72,57.29,57.69,9447.0,57.41,57.72,57.29,57.69,9447.0
2025-01-07 13:30:00,57.67,57.68,57.23,57.25,9101.0,57.67,57.68,57.23,57.25,9101.0
2025-01-07 14:00:00,57.3,57.45,57.16,57.31,10505.0,57.3,57.45,57.16,57.31,10505.0
2025-01-07 14:30:00,57.34,57.42,57.14,57.16,9231.0,57.34,57.42,57.14,57.16,9231.0
2025-01-07 15:00:00,57.13,57.13,56.42,56.5,13099.0,57.13,57.13,56.42,56.5,13099.0
2025-01-07 15:30:00,56.53,56.73,56.22,56.54,71317.0,56.53,56.73,56.22,56.54,71317.0
2025-01-08 09:30:00,56.23,56.23,55.47,55.89,17121.0,56.23,56.23,55.47,55.89,17121.0
2025-01-08 10:00:00,56.04,56.08,55.09,55.43,6140.0,56.04,56.08,55.09,55.43,6140.0
2025-01-08 10:30:00,55.53,55.91,55.4,55.91,7743.0,55.53,55.91,55.4,55.91,7743.0
2025-01-08 11:00:00,55.86,56.09,55.67,55.93,8926.0,55.86,56.09,55.67,55.93,8926.0
2025-01-08 11:30:00,55.86,56.16,55.85,55.92,13037.0,55.86,56.16,55.85,55.92,13037.0
2025-01-08 12:00:00,55.9,56.0,55.67,55.69,45144.0,55.9,56.0,55.67,55.69,45144.0
2025-01-08 12:30:00,55.69,56.27,55.69,56.26,10969.0,55.69,56.27,55.69,56.26,10969.0
2025-01-08 13:00:00,56.28,56.79,56.23,56.75,7487.0,56.28,56.79,56.23,56.75,7487.0
2025-01-08 13:30:00,56.72,56.79,56.34,56.49,9393.0,56.72,56.79,56.34,56.49,9393.0
2025-01-08 14:00:00,56.45,56.78,56.37,56.78,8393.0,56.45,56.78,56.37,56.78,8393.0
2025-01-08 14:30:00,56.72,56.72,56.53,56.54,7272.0,56.72,56.72,56.53,56.54,7272.0
2025-01-08 15:00:00,56.64,56.79,56.46,56.67,28289.0,56.64,56.79,56.46,56.67,28289.0
2025-01-08 15:30:00,56.65,57.12,56.65,57.08,67442.0,56.65,57.12,56.65,57.08,67442.0
2025-01-10 09:30:00,55.96,56.26,55.07,56.04,32214.0,55.96,56.26,55.07,56.04,32214.0
2025-01-10 10:00:00,55.94,56.13,55.23,56.13,26431.0,55.94,56.13,55.23,56.13,26431.0
2025-01-10 10:30:00,55.97,56.31,55.74,55.74,16676.0,55.97,56.31,55.74,55.74,16676.0
2025-01-10 11:00:00,55.61,55.64,55.18,55.25,25576.0,55.61,55.64,55.18,55.25,25576.0
2025-01-10 11:30:00,55.29,55.73,55.29,55.32,23179.0,55.29,55.73,55.29,55.32,23179.0
2025-01-10 12:00:00,55.38,55.54,55.3,55.54,17259.0,55.38,55.54,55.3,55.54,17259.0
2025-01-10 12:30:00,55.53,55.85,55.47,55.76,8618.0,55.53,55.85,55.47,55.76,8618.0
2025-01-10 13:00:00,55.73,56.36,55.67,56.22,16249.0,55.73,56.36,55.67,56.22,16249.0
2025-01-10 13:30:00,56.17,56.33,56.07,56.21,7330.0,56.17,56.33,56.07,56.21,7330.0
2025-01-10 14:00:00,56.25,56.36,55.98,56.25,7768.0,56.25,56.36,55.98,56.25,7768.0
2025-01-10 14:30:00,56.17,56.32,56.16,56.22,7319.0,56.17,56.32,56.16,56.22,7319.0
2025-01-10 15:00:00,56.25,56.44,56.2,56.39,23462.0,56.25,56.44,56.2,56.39,23462.0
2025-01-10 15:30:00,56.33,56.58,56.21,56.22,94607.0,56.33,56.58,56.21,56.22,94607.0
2025-01-13 09:30:00,55.14,56.05,54.43,55.99,49709.0,55.14,56.05,54.43,55.99,49709.0
2025-01-13 10:00:00,56.17,56.17,55.38,55.48,47894.0,56.17,56.17,55.38,55.48,47894.0
2025-01-13 10:30:00,55.39,55.84,55.39,55.44,61286.0,55.39,55.84,55.39,55.44,61286.0
2025-01-13 11:00:00,55.35,55.35,54.89,55.08,25711.0,55.35,55.35,54.89,55.08,25711.0
2025-01-13 11:30:00,55.08,55.47,55.07,55.21,25298.0,55.08,55.47,55.07,55.21,25298.0
2025-01-13 12:00:00,55.2,55.67,55.19,55.62,46387.0,55.2,55.67,55.19,55.62,46387.0
2025-01-13 12:30:00,55.62,55.88,55.44,55.86,18118.0,55.62,55.88,55.44,55.86,18118.0
2025-01-13 13:00:00,55.9,55.96,55.74,55.88,8063.0,55.9,55.96,55.74,55.88,8063.0
2025-01-13 13:30:00,55.97,56.05,55.79,55.93,16806.0,55.97,56.05,55.79,55.93,16806.0
2025-01-13 14:00:00,56.02,56.08,55.69,56.0,21711.0,56.02,56.08,55.69,56.0,21711.0
2025-01-13 14:30:00,55.99,56.21,55.84,56.01,11128.0,55.99,56.21,55.84,56.01,11128.0
2025-01-13 15:00:00,55.93,56.1,55.84,55.91,13784.0,55.93,56.1,55.84,55.91,13784.0
2025-01-13 15:30:00,55.89,56.09,55.87,56.05,71191.0,55.89,56.09,55.87,56.05,71191.0
2025-01-14 09:30:00,56.89,57.49,56.07,56.07,26454.0,56.89,57.49,56.07,56.07,26454.0
2025-01-14 10:00:00,56.22,56.81,56.17,56.35,21154.0,56.22,56.81,56.17,56.35,21154.0
2025-01-14 10:30:00,56.35,56.74,56.17,56.6,16857.0,56.35,56.74,56.17,56.6,16857.0
2025-01-14 11:00:00,56.56,56.7,56.2,56.46,31672.0,56.56,56.7,56.2,56.46,31672.0
2025-01-14 11:30:00,56.43,56.55,56.19,56.34,37291.0,56.43,56.55,56.19,56.34,37291.0
2025-01-14 12:00:00,56.27,56.35,55.84,56.22,14846.0,56.27,56.35,55.84,56.22,14846.0
2025-01-14 12:30:00,56.23,56.27,55.94,56.16,8950.0,56.23,56.27,55.94,56.16,8950.0
2025-01-14 13:00:00,56.16,56.49,56.15,56.48,6477.0,56.16,56.49,56.15,56.48,6477.0
2025-01-14 13:30:00,56.39,57.35,56.39,56.91,34823.0,56.39,57.35,56.39,56.91,34823.0
2025-01-14 14:00:00,56.87,57.04,56.83,56.99,10370.0,56.87,57.04,56.83,56.99,10370.0
2025-01-14 14:30:00,56.98,56.99,56.27,56.28,12956.0,56.98,56.99,56.27,56.28,12956.0
2025-01-14 15:00:00,56.34,56.43,56.02,56.43,10022.0,56.34,56.43,56.02,56.43,10022.0
2025-01-14 15:30:00,56.44,56.73,56.32,56.61,39533.0,56.44,56.73,56.32,56.61,39533.0
2025-01-15 09:30:00,58.24,58.4,57.69,58.13,24369.0,58.24,58.4,57.69,58.13,24369.0
2025-01-15 10:00:00,58.25,58.89,58.22,58.7,22033.0,58.25,58.89,58.22,58.7,22033.0
2025-01-15 10:30:00,58.74,58.75,58.34,58.35,10204.0,58.74,58.75,58.34,58.35,10204.0
2025-01-15 11:00:00,58.37,58.74,58.36,58.53,13557.0,58.37,58.74,58.36,58.53,13557.0
2025-01-15 11:30:00,58.51,58.51,58.25,58.45,7132.0,58.51,58.51,58.25,58.45,7132.0
2025-01-15 12:00:00,58.45,58.61,58.34,58.55,10448.0,58.45,58.61,58.34,58.55,10448.0
2025-01-15 12:30:00,58.62,58.74,58.6,58.6,3327.0,58.62,58.74,58.6,58.6,3327.0
2025-01-15 13:00:00,58.61,58.87,58.55,58.84,8961.0,58.61,58.87,58.55,58.84,8961.0
2025-01-15 13:30:00,58.79,58.93,58.73,58.76,9926.0,58.79,58.93,58.73,58.76,9926.0
2025-01-15 14:00:00,58.79,58.86,58.67,58.77,7201.0,58.79,58.86,58.67,58.77,7201.0
2025-01-15 14:30:00,58.81,58.93,58.79,58.82,16622.0,58.81,58.93,58.79,58.82,16622.0
2025-01-15 15:00:00,58.78,59.09,58.78,59.0,19302.0,58.78,59.09,58.78,59.0,19302.0
2025-01-15 15:30:00,58.99,59.17,58.82,58.89,56171.0,58.99,59.17,58.82,58.89,56171.0
2025-01-16 09:30:00,59.72,59.99,58.89,59.04,25746.0,59.72,59.99,58.89,59.04,25746.0
2025-01-16 10:00:00,59.07,60.07,58.98,59.89,25494.0,59.07,60.07,58.98,59.89,25494.0
2025-01-16 10:30:00,59.86,60.19,59.81,60.19,10678.0,59.86,60.19,59.81,60.19,10678.0
2025-01-16 11:00:00,60.17,60.43,59.98,60.06,14676.0,60.17,60.43,59.98,60.06,14676.0
2025-01-16 11:30:00,60.06,60.35,59.48,60.35,16755.0,60.06,60.35,59.48,60.35,16755.0
2025-01-16 12:00:00,60.34,60.34,59.95,60.11,20017.0,60.34,60.34,59.95,60.11,20017.0
2025-01-16 12:30:00,60.06,60.11,59.54,59.82,8295.0,60.06,60.11,59.54,59.82,8295.0
2025-01-16 13:00:00,59.82,59.98,59.69,59.74,15080.0,59.82,59.98,59.69,59.74,15080.0
2025-01-16 13:30:00,59.69,59.79,59.57,59.67,7839.0,59.69,59.79,59.57,59.67,7839.0
2025-01-16 14:00:00,59.67,59.96,59.66,59.94,8141.0,59.67,59.96,59.66,59.94,8141.0
2025-01-16 14:30:00,59.9,60.08,59.81,60.03,11505.0,59.9,60.08,59.81,60.03,11505.0
2025-01-16 15:00:00,60.0,60.35,59.93,59.95,30114.0,60.0,60.35,59.93,59.95,30114.0
2025-01-16 15:30:00,59.97,60.11,59.64,59.65,104917.0,59.97,60.11,59.64,59.65,104917.0
2025-01-17 09:30:00,61.16,61.5,60.44,61.13,60774.0,61.16,61.5,60.44,61.13,60774.0
2025-01-17 10:00:00,60.99,61.55,60.5,60.99,53299.0,60.99,61.55,60.5,60.99,53299.0
2025-01-17 10:30:00,60.97,61.52,60.91,61.12,20854.0,60.97,61.52,60.91,61.12,20854.0
2025-01-17 11:00:00,61.12,61.31,61.07,61.19,12617.0,61.12,61.31,61.07,61.19,12617.0
2025-01-17 11:30:00,61.16,61.35,61.12,61.22,21180.0,61.16,61.35,61.12,61.22,21180.0
2025-01-17 12:00:00,61.16,61.66,61.16,61.62,15180.0,61.16,61.66,61.16,61.62,15180.0
2025-01-17 12:30:00,61.69,61.69,61.5,61.56,9286.0,61.69,61.69,61.5,61.56,9286.0
2025-01-17 13:00:00,61.56,61.79,61.56,61.72,13237.0,61.56,61.79,61.56,61.72,13237.0
2025-01-17 13:30:00,61.73,61.94,61.7,61.79,19597.0,61.73,61.94,61.7,61.79,19597.0
2025-01-17 14:00:00,61.77,61.9,61.74,61.79,10089.0,61.77,61.9,61.74,61.79,10089.0
2025-01-17 14:30:00,61.79,61.82,61.49,61.52,11667.0,61.79,61.82,61.49,61.52,11667.0
2025-01-17 15:00:00,61.52,61.75,61.37,61.73,20588.0,61.52,61.75,61.37,61.73,20588.0
2025-01-17 15:30:00,61.73,62.1,61.71,61.89,84258.0,61.73,62.1,61.71,61.89,84258.0
2025-01-21 09:30:00,62.49,62.61,61.75,62.16,42516.0,62.49,62.61,61.75,62.16,42516.0
2025-01-21 10:00:00,62.16,62.73,61.95,62.7,26916.0,62.16,62.73,61.95,62.7,26916.0
2025-01-21 10:30:00,62.71,62.76,62.34,62.66,18175.0,62.71,62.76,62.34,62.66,18175.0
2025-01-21 11:00:00,62.66,62.98,62.5,62.87,15568.0,62.66,62.98,62.5,62.87,15568.0
2025-01-21 11:30:00,62.93,63.13,62.77,63.03,21365.0,62.93,63.13,62.77,63.03,21365.0
2025-01-21 12:00:00,62.99,63.37,62.99,63.12,44728.0,62.99,63.37,62.99,63.12,44728.0
2025-01-21 12:30:00,63.15,63.32,62.9,63.25,30908.0,63.15,63.32,62.9,63.25,30908.0
2025-01-21 13:00:00,63.28,63.54,63.27,63.54,10773.0,63.28,63.54,63.27,63.54,10773.0
2025-01-21 13:30:00,63.5,63.5,63.22,63.46,12124.0,63.5,63.5,63.22,63.46,12124.0
2025-01-21 14:00:00,63.45,63.74,63.23,63.4,48929.0,63.45,63.74,63.23,63.4,48929.0
2025-01-21 14:30:00,63.43,63.43,62.9,62.99,22949.0,63.43,63.43,62.9,62.99,22949.0
2025-01-21 15:00:00,62.92,63.04,62.84,62.98,14069.0,62.92,63.04,62.84,62.98,14069.0
2025-01-21 15:30:00,63.0,63.08,62.67,63.05,85327.0,63.0,63.08,62.67,63.05,85327.0
2025-01-22 09:30:00,63.73,65.07,63.62,64.81,63957.0,63.73,65.07,63.62,64.81,63957.0
2025-01-22 10:00:00,64.93,64.93,63.95,64.45,88101.0,64.93,64.93,63.95,64.45,88101.0
2025-01-22 10:30:00,64.42,64.64,64.21,64.21,14375.0,64.42,64.64,64.21,64.21,14375.0
2025-01-22 11:00:00,64.25,64.78,64.2,64.73,14899.0,64.25,64.78,64.2,64.73,14899.0
2025-01-22 11:30:00,64.73,64.8,64.61,64.67,12339.0,64.73,64.8,64.61,64.67,12339.0
2025-01-22 12:00:00,64.66,64.73,64.41,64.51,14691.0,64.66,64.73,64.41,64.51,14691.0
2025-01-22 12:30:00,64.44,64.5,64.32,64.39,14444.0,64.44,64.5,64.32,64.39,14444.0
2025-01-22 13:00:00,64.38,64.64,64.18,64.24,25974.0,64.38,64.64,64.18,64.24,25974.0
2025-01-22 13:30:00,64.3,64.81,64.3,64.8,27000.0,64.3,64.81,64.3,64.8,27000.0
2025-01-22 14:00:00,64.79,64.84,64.63,64.64,34833.0,64.79,64.84,64.63,64.64,34833.0
2025-01-22 14:30:00,64.64,64.72,64.26,64.45,21272.0,64.64,64.72,64.26,64.45,21272.0
2025-01-22 15:00:00,64.43,64.45,64.13,64.32,38722.0,64.43,64.45,64.13,64.32,38722.0
2025-01-22 15:30:00,64.3,64.59,64.22,64.5,109546.0,64.3,64.59,64.22,64.5,109546.0
2025-01-23 09:30:00,62.97,63.82,62.56,63.01,61550.0,62.97,63.82,62.56,63.01,61550.0
2025-01-23 10:00:00,63.09,63.1,62.35,62.54,59384.0,63.09,63.1,62.35,62.54,59384.0
2025-01-23 10:30:00,62.62,62.86,62.54,62.83,46636.0,62.62,62.86,62.54,62.83,46636.0
2025-01-23 11:00:00,62.85,63.07,62.69,63.06,17835.0,62.85,63.07,62.69,63.06,17835.0
2025-01-23 11:30:00,63.05,63.43,62.93,63.27,17263.0,63.05,63.43,62.93,63.27,17263.0
2025-01-23 12:00:00,63.25,63.46,63.1,63.17,9628.0,63.25,63.46,63.1,63.17,9628.0
2025-01-23 12:30:00,63.12,63.14,62.81,62.84,13528.0,63.12,63.14,62.81,62.84,13528.0
2025-01-23 13:00:00,62.86,63.13,62.81,62.98,10915.0,62.86,63.13,62.81,62.98,10915.0
2025-01-23 13:30:00,63.06,63.13,62.89,63.11,10949.0,63.06,63.13,62.89,63.11,10949.0
2025-01-23 14:00:00,63.1,63.24,63.01,63.2,17188.0,63.1,63.24,63.01,63.2,17188.0
2025-01-23 14:30:00,63.19,63.24,63.09,63.1,9828.0,63.19,63.24,63.09,63.1,9828.0
2025-01-23 15:00:00,63.09,63.27,63.06,63.18,14464.0,63.09,63.27,63.06,63.18,14464.0
2025-01-23 15:30:00,63.19,63.91,63.19,63.9,71888.0,63.19,63.91,63.19,63.9,71888.0
2025-01-24 09:30:00,63.53,63.79,62.62,63.02,80545.0,63.53,63.79,62.62,63.02,80545.0
2025-01-24 10:00:00,62.97,63.08,62.37,62.86,52851.0,62.97,63.08,62.37,62.86,52851.0
2025-01-24 10:30:00,62.74,63.03,62.65,62.93,18724.0,62.74,63.03,62.65,62.93,18724.0
2025-01-24 11:00:00,62.87,63.2,62.87,63.16,9648.0,62.87,63.2,62.87,63.16,9648.0
2025-01-24 11:30:00,63.05,63.18,63.0,63.07,7781.0,63.05,63.18,63.0,63.07,7781.0
2025-01-24 12:00:00,63.02,63.2,62.94,62.95,22557.0,63.02,63.2,62.94,62.95,22557.0
2025-01-24 12:30:00,63.01,63.06,62.67,62.71,22897.0,63.01,63.06,62.67,62.71,22897.0
2025-01-24 13:00:00,62.72,62.87,62.58,62.77,21639.0,62.72,62.87,62.58,62.77,21639.0
2025-01-24 13:30:00,62.86,62.86,62.53,62.59,36495.0,62.86,62.86,62.53,62.59,36495.0
2025-01-24 14:00:00,62.6,62.71,62.52,62.67,23088.0,62.6,62.71,62.52,62.67,23088.0
2025-01-24 14:30:00,62.64,62.89,62.64,62.81,14729.0,62.64,62.89,62.64,62.81,14729.0
2025-01-24 15:00:00,62.88,63.04,62.59,62.67,66318.0,62.88,63.04,62.59,62.67,66318.0
2025-01-24 15:30:00,62.67,63.07,62.5,62.99,154574.0,62.67,63.07,62.5,62.99,154574.0
2025-01-27 09:30:00,59.81,60.09,58.29,60.08,252157.0,59.81,60.09,58.29,60.08,252157.0
2025-01-27 10:00:00,60.1,60.21,58.78,59.51,257686.0,60.1,60.21,58.78,59.51,257686.0
2025-01-27 10:30:00,59.52,59.55,58.2,58.3,75343.0,59.52,59.55,58.2,58.3,75343.0
2025-01-27 11:00:00,58.43,58.77,58.05,58.39,146176.0,58.43,58.77,58.05,58.39,146176.0
2025-01-27 11:30:00,58.32,58.63,57.77,58.46,120040.0,58.32,58.63,57.77,58.46,120040.0
2025-01-27 12:00:00,58.46,59.0,58.35,58.7,49983.0,58.46,59.0,58.35,58.7,49983.0
2025-01-27 12:30:00,58.68,58.88,57.92,58.0,95874.0,58.68,58.88,57.92,58.0,95874.0
2025-01-27 13:00:00,58.0,58.28,57.79,58.02,80595.0,58.0,58.28,57.79,58.02,80595.0
2025-01-27 13:30:00,58.05,58.34,57.58,57.58,69199.0,58.05,58.34,57.58,57.58,69199.0
2025-01-27 14:00:00,57.58,57.64,57.24,57.44,81040.0,57.58,57.64,57.24,57.44,81040.0
2025-01-27 14:30:00,57.43,57.51,56.84,57.15,99297.0,57.43,57.51,56.84,57.15,99297.0
2025-01-27 15:00:00,57.15,57.87,57.14,57.57,29210.0,57.15,57.87,57.14,57.57,29210.0
2025-01-27 15:30:00,57.59,58.26,57.56,57.99,265276.0,57.59,58.26,57.56,57.99,265276.0
2025-01-28 09:30:00,57.93,58.44,57.01,57.52,125647.0,57.93,58.44,57.01,57.52,125647.0
2025-01-28 10:00:00,57.6,58.34,57.34,58.34,39780.0,57.6,58.34,57.34,58.34,39780.0
2025-01-28 10:30:00,58.34,58.63,58.14,58.62,153402.0,58.34,58.63,58.14,58.62,153402.0
2025-01-28 11:00:00,58.62,58.73,58.22,58.57,66839.0,58.62,58.73,58.22,58.57,66839.0
2025-01-28 11:30:00,58.53,58.66,58.38,58.54,37485.0,58.53,58.66,58.38,58.54,37485.0
2025-01-28 12:00:00,58.58,59.0,58.52,58.82,20941.0,58.58,59.0,58.52,58.82,20941.0
2025-01-28 12:30:00,58.81,59.14,58.74,58.76,22555.0,58.81,59.14,58.74,58.76,22555.0
2025-01-28 13:00:00,58.81,59.13,58.73,58.93,10726.0,58.81,59.13,58.73,58.93,10726.0
2025-01-28 13:30:00,58.91,59.05,58.79,58.93,11379.0,58.91,59.05,58.79,58.93,11379.0
2025-01-28 14:00:00,58.97,59.28,58.91,59.12,15986.0,58.97,59.28,58.91,59.12,15986.0
2025-01-28 14:30:00,59.18,59.78,59.18,59.75,18794.0,59.18,59.78,59.18,59.75,18794.0
2025-01-28 15:00:00,59.77,60.06,59.56,59.99,43048.0,59.77,60.06,59.56,59.99,43048.0
2025-01-28 15:30:00,59.95,60.17,59.68,60.16,142873.0,59.95,60.17,59.68,60.16,142873.0
2025-01-29 09:30:00,60.77,61.08,59.99,60.62,33045.0,60.77,61.08,59.99,60.62,33045.0
2025-01-29 10:00:00,60.78,61.26,60.07,60.4,51537.0,60.78,61.26,60.07,60.4,51537.0
2025-01-29 10:30:00,60.35,60.49,59.8,60.05,259621.0,60.35,60.49,59.8,60.05,259621.0
2025-01-29 11:00:00,59.94,60.23,59.67,59.67,171552.0,59.94,60.23,59.67,59.67,171552.0
2025-01-29 11:30:00,59.65,59.72,59.32,59.53,55030.0,59.65,59.72,59.32,59.53,55030.0
2025-01-29 12:00:00,59.58,59.75,59.42,59.5,62444.0,59.58,59.75,59.42,59.5,62444.0
2025-01-29 12:30:00,59.54,59.6,59.01,59.12,54641.0,59.54,59.6,59.01,59.12,54641.0
2025-01-29 13:00:00,59.17,59.21,58.47,58.59,52821.0,59.17,59.21,58.47,58.59,52821.0
2025-01-29 13:30:00,58.57,58.7,58.3,58.35,31280.0,58.57,58.7,58.3,58.35,31280.0
2025-01-29 14:00:00,58.23,58.23,57.69,57.97,62125.0,58.23,58.23,57.69,57.97,62125.0
2025-01-29 14:30:00,57.88,58.8,57.82,58.49,57040.0,57.88,58.8,57.82,58.49,57040.0
2025-01-29 15:00:00,58.48,59.35,58.06,59.26,53413.0,58.48,59.35,58.06,59.26,53413.0
2025-01-29 15:30:00,59.3,59.37,59.01,59.31,106617.0,59.3,59.37,59.01,59.31,106617.0
2025-01-30 09:30:00,60.0,60.87,59.73,60.21,43550.0,60.0,60.87,59.73,60.21,43550.0
2025-01-30 10:00:00,60.28,60.84,60.23,60.36,21299.0,60.28,60.84,60.23,60.36,21299.0
2025-01-30 10:30:00,60.35,60.8,60.16,60.17,23680.0,60.35,60.8,60.16,60.17,23680.0
2025-01-30 11:00:00,60.23,61.01,60.23,61.01,17225.0,60.23,61.01,60.23,61.01,17225.0
2025-01-30 11:30:00,61.06,61.35,60.92,61.0,66990.0,61.06,61.35,60.92,61.0,66990.0
2025-01-30 12:00:00,60.93,61.12,60.72,60.98,39075.0,60.93,61.12,60.72,60.98,39075.0
2025-01-30 12:30:00,60.91,61.15,60.88,61.1,15858.0,60.91,61.15,60.88,61.1,15858.0
2025-01-30 13:00:00,61.1,61.12,60.87,60.87,14746.0,61.1,61.12,60.87,60.87,14746.0
2025-01-30 13:30:00,60.85,61.21,60.85,61.21,19084.0,60.85,61.21,60.85,61.21,19084.0
2025-01-30 14:00:00,61.22,61.23,61.04,61.15,9030.0,61.22,61.23,61.04,61.15,9030.0
2025-01-30 14:30:00,61.12,61.15,61.0,61.11,17799.0,61.12,61.15,61.0,61.11,17799.0
2025-01-30 15:00:00,61.09,61.21,61.08,61.15,31350.0,61.09,61.21,61.08,61.15,31350.0
2025-01-30 15:30:00,61.11,61.34,60.7,61.2,180399.0,61.11,61.34,60.7,61.2,180399.0
2025-01-31 09:30:00,61.32,61.86,60.83,61.51,39977.0,61.32,61.86,60.83,61.51,39977.0
2025-01-31 10:00:00,61.45,61.91,61.37,61.82,39256.0,61.45,61.91,61.37,61.82,39256.0
2025-01-31 10:30:00,61.82,62.24,61.72,62.11,20428.0,61.82,62.24,61.72,62.11,20428.0
2025-01-31 11:00:00,62.14,62.63,62.14,62.33,13890.0,62.14,62.63,62.14,62.33,13890.0
2025-01-31 11:30:00,62.28,62.39,61.97,62.2,14005.0,62.28,62.39,61.97,62.2,14005.0
2025-01-31 12:00:00,62.14,62.42,62.01,62.4,15555.0,62.14,62.42,62.01,62.4,15555.0
2025-01-31 12:30:00,62.47,62.71,62.43,62.68,12913.0,62.47,62.71,62.43,62.68,12913.0
2025-01-31 13:00:00,62.71,62.86,62.24,62.37,97265.0,62.71,62.86,62.24,62.37,97265.0
2025-01-31 13:30:00,62.37,62.37,61.79,61.87,50641.0,62.37,62.37,61.79,61.87,50641.0
2025-01-31 14:00:00,61.8,62.08,61.48,62.06,34822.0,61.8,62.08,61.48,62.06,34822.0
2025-01-31 14:30:00,62.14,62.19,61.27,61.81,40555.0,62.14,62.19,61.27,61.81,40555.0
2025-01-31 15:00:00,61.78,61.78,61.14,61.25,45637.0,61.78,61.78,61.14,61.25,45637.0
2025-01-31 15:30:00,61.27,61.85,61.25,61.63,160747.0,61.27,61.85,61.25,61.63,160747.0
2025-02-03 09:30:00,59.32,60.77,59.32,60.32,127248.0,59.32,60.77,59.32,60.32,127248.0
2025-02-03 10:00:00,60.13,61.55,59.93,61.25,80846.0,60.13,61.55,59.93,61.25,80846.0
2025-02-03 10:30:00,61.33,61.59,60.92,60.99,53442.0,61.33,61.59,60.92,60.99,53442.0
2025-02-03 11:00:00,60.94,61.23,60.45,61.05,56169.0,60.94,61.23,60.45,61.05,56169.0
2025-02-03 11:30:00,61.09,61.57,61.0,61.09,97295.0,61.09,61.57,61.0,61.09,97295.0
2025-02-03 12:00:00,61.09,61.38,60.89,61.19,90399.0,61.09,61.38,60.89,61.19,90399.0
2025-02-03 12:30:00,61.17,61.26,60.73,60.9,83869.0,61.17,61.26,60.73,60.9,83869.0
2025-02-03 13:00:00,60.79,61.17,60.62,60.62,49234.0,60.79,61.17,60.62,60.62,49234.0
2025-02-03 13:30:00,60.68,61.04,60.6,60.97,79446.0,60.68,61.04,60.6,60.97,79446.0
2025-02-03 14:00:00,60.99,61.56,60.97,61.34,57573.0,60.99,61.56,60.97,61.34,57573.0
2025-02-03 14:30:00,61.37,61.72,61.36,61.4,51546.0,61.37,61.72,61.36,61.4,51546.0
2025-02-03 15:00:00,61.4,61.6,61.13,61.14,97331.0,61.4,61.6,61.13,61.14,97331.0
2025-02-03 15:30:00,61.13,61.17,60.15,60.31,293030.0,61.13,61.17,60.15,60.31,293030.0
2025-02-04 09:30:00,61.93,63.39,60.38,60.96,229662.0,61.93,63.39,60.38,60.96,229662.0
2025-02-04 10:00:00,60.93,62.31,60.36,61.83,142600.0,60.93,62.31,60.36,61.83,142600.0
2025-02-04 10:30:00,61.87,62.87,61.87,62.78,65843.0,61.87,62.87,61.87,62.78,65843.0
2025-02-04 11:00:00,62.79,63.14,62.32,62.84,40767.0,62.79,63.14,62.32,62.84,40767.0
2025-02-04 11:30:00,62.84,63.08,62.4,62.59,38970.0,62.84,63.08,62.4,62.59,38970.0
2025-02-04 12:00:00,62.49,63.31,62.34,63.01,50739.0,62.49,63.31,62.34,63.01,50739.0
2025-02-04 12:30:00,62.98,64.39,62.97,64.08,68019.0,62.98,64.39,62.97,64.08,68019.0
2025-02-04 13:00:00,64.12,64.7,63.73,64.67,66171.0,64.12,64.7,63.73,64.67,66171.0
2025-02-04 13:30:00,64.64,65.15,64.53,64.6,65043.0,64.64,65.15,64.53,64.6,65043.0
2025-02-04 14:00:00,64.68,64.92,64.23,64.92,47528.0,64.68,64.92,64.23,64.92,47528.0
2025-02-04 14:30:00,64.92,65.15,64.52,64.75,88489.0,64.92,65.15,64.52,64.75,88489.0
2025-02-04 15:00:00,64.77,65.18,64.19,64.33,132574.0,64.77,65.18,64.19,64.33,132574.0
2025-02-04 15:30:00,64.28,64.92,64.17,64.48,155864.0,64.28,64.92,64.17,64.48,155864.0
2025-02-05 09:30:00,63.96,65.4,63.02,65.36,69053.0,63.96,65.4,63.02,65.36,69053.0
2025-02-05 10:00:00,65.47,66.14,65.23,66.06,54297.0,65.47,66.14,65.23,66.06,54297.0
2025-02-05 10:30:00,66.02,66.92,65.64,66.89,68177.0,66.02,66.92,65.64,66.89,68177.0
2025-02-05 11:00:00,66.97,67.12,66.56,67.0,56647.0,66.97,67.12,66.56,67.0,56647.0
2025-02-05 11:30:00,67.01,67.7,66.88,67.26,58696.0,67.01,67.7,66.88,67.26,58696.0
2025-02-05 12:00:00,67.36,67.73,67.23,67.57,43890.0,67.36,67.73,67.23,67.57,43890.0
2025-02-05 12:30:00,67.51,67.67,67.4,67.51,41987.0,67.51,67.67,67.4,67.51,41987.0
2025-02-05 13:00:00,67.51,67.9,66.77,67.03,158019.0,67.51,67.9,66.77,67.03,158019.0
2025-02-05 13:30:00,67.05,67.66,67.04,67.21,61700.0,67.05,67.66,67.04,67.21,61700.0
2025-02-05 14:00:00,67.24,67.43,66.85,66.86,38530.0,67.24,67.43,66.85,66.86,38530.0
2025-02-05 14:30:00,66.83,67.35,66.67,67.19,48365.0,66.83,67.35,66.67,67.19,48365.0
2025-02-05 15:00:00,67.16,67.73,67.16,67.68,38568.0,67.16,67.73,67.16,67.68,38568.0
2025-02-05 15:30:00,67.75,67.85,67.25,67.74,172635.0,67.75,67.85,67.25,67.74,172635.0
2025-02-06 09:30:00,67.17,69.15,67.16,68.98,105829.0,67.17,69.15,67.16,68.98,105829.0
2025-02-06 10:00:00,68.94,69.1,68.27,68.33,42498.0,68.94,69.1,68.27,68.33,42498.0
2025-02-06 10:30:00,68.28,68.55,67.61,67.9,41217.0,68.28,68.55,67.61,67.9,41217.0
2025-02-06 11:00:00,67.95,67.95,67.2,67.59,34996.0,67.95,67.95,67.2,67.59,34996.0
2025-02-06 11:30:00,67.52,67.84,67.37,67.48,54186.0,67.52,67.84,67.37,67.48,54186.0
2025-02-06 12:00:00,67.48,67.55,67.05,67.26,23109.0,67.48,67.55,67.05,67.26,23109.0
2025-02-06 12:30:00,67.27,67.44,67.02,67.32,27029.0,67.27,67.44,67.02,67.32,27029.0
2025-02-06 13:00:00,67.26,67.74,67.26,67.51,22551.0,67.26,67.74,67.26,67.51,22551.0
2025-02-06 13:30:00,67.52,67.73,67.34,67.58,47254.0,67.52,67.73,67.34,67.58,47254.0
2025-02-06 14:00:00,67.52,67.56,67.03,67.17,24892.0,67.52,67.56,67.03,67.17,24892.0
2025-02-06 14:30:00,67.24,67.24,66.71,66.77,19868.0,67.24,67.24,66.71,66.77,19868.0
2025-02-06 15:00:00,66.83,66.89,66.57,66.57,29964.0,66.83,66.89,66.57,66.57,29964.0
2025-02-06 15:30:00,66.6,67.33,66.57,67.31,107034.0,66.6,67.33,66.57,67.31,107034.0
2025-02-07 09:30:00,67.85,67.9,66.87,66.95,58573.0,67.85,67.9,66.87,66.95,58573.0
2025-02-07 10:00:00,66.76,67.38,66.25,67.29,89264.0,66.76,67.38,66.25,67.29,89264.0
2025-02-07 10:30:00,67.13,67.32,66.71,67.14,64754.0,67.13,67.32,66.71,67.14,64754.0
2025-02-07 11:00:00,67.13,67.45,66.78,67.06,24328.0,67.13,67.45,66.78,67.06,24328.0
2025-02-07 11:30:00,67.13,67.14,66.86,66.88,53050.0,67.13,67.14,66.86,66.88,53050.0
2025-02-07 12:00:00,66.88,66.88,66.34,66.58,54373.0,66.88,66.88,66.34,66.58,54373.0
2025-02-07 12:30:00,66.54,66.7,66.45,66.6,18262.0,66.54,66.7,66.45,66.6,18262.0
2025-02-07 13:00:00,66.59,67.21,66.59,66.99,21927.0,66.59,67.21,66.59,66.99,21927.0
2025-02-07 13:30:00,67.01,67.17,66.83,66.88,25071.0,67.01,67.17,66.83,66.88,25071.0
2025-02-07 14:00:00,66.84,67.0,66.63,66.8,43269.0,66.84,67.0,66.63,66.8,43269.0
2025-02-07 14:30:00,66.75,67.04,66.68,67.03,21372.0,66.75,67.04,66.68,67.03,21372.0
2025-02-07 15:00:00,67.0,67.03,66.76,66.86,45234.0,67.0,67.03,66.76,66.86,45234.0
2025-02-07 15:30:00,66.92,67.05,66.43,67.02,318669.0,66.92,67.05,66.43,67.02,318669.0
2025-02-10 09:30:00,67.08,67.88,66.52,67.88,42564.0,67.08,67.88,66.52,67.88,42564.0
2025-02-10 10:00:00,67.82,68.03,67.39,67.41,31525.0,67.82,68.03,67.39,67.41,31525.0
2025-02-10 10:30:00,67.41,67.79,66.65,66.84,63230.0,67.41,67.79,66.65,66.84,63230.0
2025-02-10 11:00:00,66.88,66.89,65.71,65.73,40668.0,66.88,66.89,65.71,65.73,40668.0
2025-02-10 11:30:00,65.83,66.58,65.82,66.53,42724.0,65.83,66.58,65.82,66.53,42724.0
2025-02-10 12:00:00,66.53,66.82,66.51,66.75,23253.0,66.53,66.82,66.51,66.75,23253.0
2025-02-10 12:30:00,66.75,67.21,66.74,67.16,23895.0,66.75,67.21,66.74,67.16,23895.0
2025-02-10 13:00:00,67.12,67.43,67.06,67.14,26294.0,67.12,67.43,67.06,67.14,26294.0
2025-02-10 13:30:00,67.14,67.38,67.13,67.23,19013.0,67.14,67.38,67.13,67.23,19013.0
2025-02-10 14:00:00,67.2,67.24,67.0,67.14,17193.0,67.2,67.24,67.0,67.14,17193.0
2025-02-10 14:30:00,67.17,67.2,66.95,67.07,15051.0,67.17,67.2,66.95,67.07,15051.0
2025-02-10 15:00:00,67.03,67.31,66.97,66.98,19494.0,67.03,67.31,66.97,66.98,19494.0
2025-02-10 15:30:00,66.99,67.22,66.64,67.18,120532.0,66.99,67.22,66.64,67.18,120532.0
2025-02-11 09:30:00,66.36,67.32,65.92,67.01,49436.0,66.36,67.32,65.92,67.01,49436.0
2025-02-11 10:00:00,66.91,67.32,66.49,66.62,30686.0,66.91,67.32,66.49,66.62,30686.0
2025-02-11 10:30:00,66.61,66.61,65.72,65.8,37939.0,66.61,66.61,65.72,65.8,37939.0
2025-02-11 11:00:00,65.87,66.14,65.77,65.84,58883.0,65.87,66.14,65.77,65.84,58883.0
2025-02-11 11:30:00,65.8,66.07,65.59,65.69,27114.0,65.8,66.07,65.59,65.69,27114.0
2025-02-11 12:00:00,65.69,65.69,65.21,65.63,25423.0,65.69,65.69,65.21,65.63,25423.0
2025-02-11 12:30:00,65.64,65.82,65.29,65.5,22920.0,65.64,65.82,65.29,65.5,22920.0
2025-02-11 13:00:00,65.55,65.64,65.16,65.48,26440.0,65.55,65.64,65.16,65.48,26440.0
2025-02-11 13:30:00,65.44,66.02,65.44,65.79,20138.0,65.44,66.02,65.44,65.79,20138.0
2025-02-11 14:00:00,65.78,65.87,65.71,65.78,14021.0,65.78,65.87,65.71,65.78,14021.0
2025-02-11 14:30:00,65.8,65.85,65.58,65.69,11609.0,65.8,65.85,65.58,65.69,11609.0
2025-02-11 15:00:00,65.69,65.74,65.43,65.45,24050.0,65.69,65.74,65.43,65.45,24050.0
2025-02-11 15:30:00,65.46,65.52,64.68,64.71,127164.0,65.46,65.52,64.68,64.71,127164.0
2025-02-12 09:30:00,63.31,64.01,63.07,63.38,75536.0,63.31,64.01,63.07,63.38,75536.0
2025-02-12 10:00:00,63.38,63.38,62.52,62.76,62272.0,63.38,63.38,62.52,62.76,62272.0
2025-02-12 10:30:00,62.78,63.34,62.75,63.03,26880.0,62.78,63.34,62.75,63.03,26880.0
2025-02-12 11:00:00,63.0,63.0,62.64,62.76,16971.0,63.0,63.0,62.64,62.76,16971.0
2025-02-12 11:30:00,62.83,63.44,62.78,63.37,24282.0,62.83,63.44,62.78,63.37,24282.0
2025-02-12 12:00:00,63.44,63.76,63.43,63.51,30646.0,63.44,63.76,63.43,63.51,30646.0
2025-02-12 12:30:00,63.53,63.85,63.3,63.8,9782.0,63.53,63.85,63.3,63.8,9782.0
2025-02-12 13:00:00,63.79,63.86,63.34,63.39,31626.0,63.79,63.86,63.34,63.39,31626.0
2025-02-12 13:30:00,63.39,63.5,62.94,62.98,9683.0,63.39,63.5,62.94,62.98,9683.0
2025-02-12 14:00:00,63.0,63.17,62.86,63.11,15123.0,63.0,63.17,62.86,63.11,15123.0
2025-02-12 14:30:00,63.12,63.17,62.91,63.04,59743.0,63.12,63.17,62.91,63.04,59743.0
2025-02-12 15:00:00,63.03,63.05,62.89,62.97,37341.0,63.03,63.05,62.89,62.97,37341.0
2025-02-12 15:30:00,62.97,63.13,62.83,63.09,179444.0,62.97,63.13,62.83,63.09,179444.0
2025-02-13 09:30:00,63.01,63.71,62.87,63.07,37752.0,63.01,63.71,62.87,63.07,37752.0
2025-02-13 10:00:00,63.08,63.2,62.37,62.37,31701.0,63.08,63.2,62.37,62.37,31701.0
2025-02-13 10:30:00,62.39,62.62,62.25,62.25,21193.0,62.39,62.62,62.25,62.25,21193.0
2025-02-13 11:00:00,62.36,62.37,62.03,62.07,26545.0,62.36,62.37,62.03,62.07,26545.0
2025-02-13 11:30:00,62.12,62.13,61.69,61.84,27048.0,62.12,62.13,61.69,61.84,27048.0
2025-02-13 12:00:00,61.79,62.15,61.69,62.09,29552.0,61.79,62.15,61.69,62.09,29552.0
2025-02-13 12:30:00,62.06,62.27,61.95,62.15,33921.0,62.06,62.27,61.95,62.15,33921.0
2025-02-13 13:00:00,62.14,62.38,62.0,62.22,27519.0,62.14,62.38,62.0,62.22,27519.0
2025-02-13 13:30:00,62.18,62.32,61.94,62.2,17288.0,62.18,62.32,61.94,62.2,17288.0
2025-02-13 14:00:00,62.25,62.39,62.1,62.23,33623.0,62.25,62.39,62.1,62.23,33623.0
2025-02-13 14:30:00,62.23,62.89,62.18,62.67,47611.0,62.23,62.89,62.18,62.67,47611.0
2025-02-13 15:00:00,62.69,62.91,62.66,62.78,28885.0,62.69,62.91,62.66,62.78,28885.0
2025-02-13 15:30:00,62.77,62.77,62.45,62.64,119848.0,62.77,62.77,62.45,62.64,119848.0
2025-02-14 09:30:00,62.87,63.07,62.34,62.4,18060.0,62.87,63.07,62.34,62.4,18060.0
2025-02-14 10:00:00,62.51,62.65,62.03,62.08,24929.0,62.51,62.65,62.03,62.08,24929.0
2025-02-14 10:30:00,62.11,62.14,61.86,62.06,19037.0,62.11,62.14,61.86,62.06,19037.0
2025-02-14 11:00:00,62.11,62.4,61.91,62.19,14480.0,62.11,62.4,61.91,62.19,14480.0
2025-02-14 11:30:00,62.09,62.27,61.79,61.9,10434.0,62.09,62.27,61.79,61.9,10434.0
2025-02-14 12:00:00,61.83,61.93,61.59,61.73,28987.0,61.83,61.93,61.59,61.73,28987.0
2025-02-14 12:30:00,61.7,62.27,61.61,62.27,27781.0,61.7,62.27,61.61,62.27,27781.0
2025-02-14 13:00:00,62.23,62.47,62.18,62.47,16730.0,62.23,62.47,62.18,62.47,16730.0
2025-02-14 13:30:00,62.49,62.55,62.38,62.48,7674.0,62.49,62.55,62.38,62.48,7674.0
2025-02-14 14:00:00,62.44,62.69,62.4,62.68,37923.0,62.44,62.69,62.4,62.68,37923.0
2025-02-14 14:30:00,62.67,62.79,62.49,62.78,20632.0,62.67,62.79,62.49,62.78,20632.0
2025-02-14 15:00:00,62.75,62.93,62.75,62.81,23436.0,62.75,62.93,62.75,62.81,23436.0
2025-02-14 15:30:00,62.81,63.05,62.76,62.96,128237.0,62.81,63.05,62.76,62.96,128237.0
2025-02-18 09:30:00,63.86,65.22,63.7,64.78,55734.0,63.86,65.22,63.7,64.78,55734.0
2025-02-18 10:00:00,64.8,65.14,64.54,64.85,23057.0,64.8,65.14,64.54,64.85,23057.0
2025-02-18 10:30:00,64.97,65.08,64.59,64.62,22295.0,64.97,65.08,64.59,64.62,22295.0
2025-02-18 11:00:00,64.66,65.72,64.6,65.62,54582.0,64.66,65.72,64.6,65.62,54582.0
2025-02-18 11:30:00,65.64,66.24,65.5,66.22,37362.0,65.64,66.24,65.5,66.22,37362.0
2025-02-18 12:00:00,66.23,66.38,66.1,66.37,19455.0,66.23,66.38,66.1,66.37,19455.0
2025-02-18 12:30:00,66.41,66.87,66.4,66.73,77419.0,66.41,66.87,66.4,66.73,77419.0
2025-02-18 13:00:00,66.73,67.02,66.72,66.92,45388.0,66.73,67.02,66.72,66.92,45388.0
2025-02-18 13:30:00,66.91,67.34,66.82,67.3,33347.0,66.91,67.34,66.82,67.3,33347.0
2025-02-18 14:00:00,67.3,67.58,67.06,67.55,51369.0,67.3,67.58,67.06,67.55,51369.0
2025-02-18 14:30:00,67.52,68.14,67.48,67.95,63553.0,67.52,68.14,67.48,67.95,63553.0
2025-02-18 15:00:00,67.99,68.44,67.83,68.27,77046.0,67.99,68.44,67.83,68.27,77046.0
2025-02-18 15:30:00,68.25,68.66,67.79,68.66,261451.0,68.25,68.66,67.79,68.66,261451.0
2025-02-19 09:30:00,68.3,68.66,67.78,67.78,88790.0,68.3,68.66,67.78,67.78,88790.0
2025-02-19 10:00:00,67.83,68.2,67.33,67.56,97522.0,67.83,68.2,67.33,67.56,97522.0
2025-02-19 10:30:00,67.56,67.76,66.56,66.62,75606.0,67.56,67.76,66.56,66.62,75606.0
2025-02-19 11:00:00,66.61,67.08,66.42,66.95,65547.0,66.61,67.08,66.42,66.95,65547.0
2025-02-19 11:30:00,66.95,67.0,66.42,66.49,39537.0,66.95,67.0,66.42,66.49,39537.0
2025-02-19 12:00:00,66.45,66.71,66.41,66.51,30162.0,66.45,66.71,66.41,66.51,30162.0
2025-02-19 12:30:00,66.54,67.06,66.49,67.04,71393.0,66.54,67.06,66.49,67.04,71393.0
2025-02-19 13:00:00,67.05,67.06,66.49,66.8,20671.0,67.05,67.06,66.49,66.8,20671.0
2025-02-19 13:30:00,66.77,67.09,66.77,66.93,25718.0,66.77,67.09,66.77,66.93,25718.0
2025-02-19 14:00:00,66.91,67.14,66.82,67.13,36856.0,66.91,67.14,66.82,67.13,36856.0
2025-02-19 14:30:00,67.13,67.28,67.0,67.15,38236.0,67.13,67.28,67.0,67.15,38236.0
2025-02-19 15:00:00,67.14,67.14,66.06,66.11,33166.0,67.14,67.14,66.06,66.11,33166.0
2025-02-19 15:30:00,66.15,66.5,65.93,66.34,105239.0,66.15,66.5,65.93,66.34,105239.0
2025-02-20 09:30:00,66.16,66.92,64.67,64.67,30865.0,66.16,66.92,64.67,64.67,30865.0
2025-02-20 10:00:00,64.79,65.67,64.7,65.02,38858.0,64.79,65.67,64.7,65.02,38858.0
2025-02-20 10:30:00,64.95,65.03,64.32,64.33,12534.0,64.95,65.03,64.32,64.33,12534.0
2025-02-20 11:00:00,64.36,64.74,64.35,64.63,23554.0,64.36,64.74,64.35,64.63,23554.0
2025-02-20 11:30:00,64.68,64.74,64.39,64.65,14577.0,64.68,64.74,64.39,64.65,14577.0
2025-02-20 12:00:00,64.63,65.13,64.62,65.13,10978.0,64.63,65.13,64.62,65.13,10978.0
2025-02-20 12:30:00,65.09,65.24,64.87,64.9,19928.0,65.09,65.24,64.87,64.9,19928.0
2025-02-20 13:00:00,64.84,64.84,64.52,64.78,14755.0,64.84,64.84,64.52,64.78,14755.0
2025-02-20 13:30:00,64.78,64.86,64.52,64.67,13064.0,64.78,64.86,64.52,64.67,13064.0
2025-02-20 14:00:00,64.67,65.09,64.66,64.92,22263.0,64.67,65.09,64.66,64.92,22263.0
2025-02-20 14:30:00,64.88,64.88,64.39,64.71,16655.0,64.88,64.88,64.39,64.71,16655.0
2025-02-20 15:00:00,64.71,64.79,64.43,64.76,25511.0,64.71,64.79,64.43,64.76,25511.0
2025-02-20 15:30:00,64.76,65.02,64.58,64.98,60892.0,64.76,65.02,64.58,64.98,60892.0
2025-02-21 09:30:00,65.67,65.74,64.81,65.1,39146.0,65.67,65.74,64.81,65.1,39146.0
2025-02-21 10:00:00,64.94,65.11,64.15,64.24,17833.0,64.94,65.11,64.15,64.24,17833.0
2025-02-21 10:30:00,64.14,64.22,63.89,64.02,20574.0,64.14,64.22,63.89,64.02,20574.0
2025-02-21 11:00:00,64.09,64.15,63.63,63.68,15102.0,64.09,64.15,63.63,63.68,15102.0
2025-02-21 11:30:00,63.64,63.94,63.64,63.72,10558.0,63.64,63.94,63.64,63.72,10558.0
2025-02-21 12:00:00,63.64,64.0,63.64,63.83,21731.0,63.64,64.0,63.64,63.83,21731.0
2025-02-21 12:30:00,63.85,63.85,63.37,63.48,27693.0,63.85,63.85,63.37,63.48,27693.0
2025-02-21 13:00:00,63.49,63.61,63.11,63.26,31222.0,63.49,63.61,63.11,63.26,31222.0
2025-02-21 13:30:00,63.26,63.44,62.75,62.76,15602.0,63.26,63.44,62.75,62.76,15602.0
2025-02-21 14:00:00,62.81,62.83,62.28,62.32,15577.0,62.81,62.83,62.28,62.32,15577.0
2025-02-21 14:30:00,62.4,62.55,62.31,62.39,18736.0,62.4,62.55,62.31,62.39,18736.0
2025-02-21 15:00:00,62.46,62.82,62.42,62.78,25428.0,62.46,62.82,62.42,62.78,25428.0
2025-02-21 15:30:00,62.78,63.08,62.58,62.71,116230.0,62.78,63.08,62.58,62.71,116230.0
2025-02-24 09:30:00,62.96,63.23,61.7,61.73,30443.0,62.96,63.23,61.7,61.73,30443.0
2025-02-24 10:00:00,61.57,61.78,60.26,60.95,53226.0,61.57,61.78,60.26,60.95,53226.0
2025-02-24 10:30:00,61.11,61.2,60.47,60.71,16536.0,61.11,61.2,60.47,60.71,16536.0
2025-02-24 11:00:00,60.68,61.23,60.64,61.23,18919.0,60.68,61.23,60.64,61.23,18919.0
2025-02-24 11:30:00,61.25,61.6,61.05,61.11,20099.0,61.25,61.6,61.05,61.11,20099.0
2025-02-24 12:00:00,61.11,61.55,61.11,61.28,12267.0,61.11,61.55,61.11,61.28,12267.0
2025-02-24 12:30:00,61.33,61.79,61.29,61.66,21627.0,61.33,61.79,61.29,61.66,21627.0
2025-02-24 13:00:00,61.65,61.71,61.45,61.54,11556.0,61.65,61.71,61.45,61.54,11556.0
2025-02-24 13:30:00,61.55,61.69,61.33,61.34,12081.0,61.55,61.69,61.33,61.34,12081.0
2025-02-24 14:00:00,61.43,61.52,61.01,61.2,13504.0,61.43,61.52,61.01,61.2,13504.0
2025-02-24 14:30:00,61.22,61.36,60.93,60.93,20034.0,61.22,61.36,60.93,60.93,20034.0
2025-02-24 15:00:00,60.95,61.09,60.51,60.53,35493.0,60.95,61.09,60.51,60.53,35493.0
2025-02-24 15:30:00,60.58,60.75,60.06,60.16,124285.0,60.58,60.75,60.06,60.16,124285.0
2025-02-25 09:30:00,60.25,60.37,59.18,59.48,34212.0,60.25,60.37,59.18,59.48,34212.0
2025-02-25 10:00:00,59.49,59.49,58.02,58.02,39770.0,59.49,59.49,58.02,58.02,39770.0
2025-02-25 10:30:00,58.15,59.04,58.12,59.0,65394.0,58.15,59.04,58.12,59.0,65394.0
2025-02-25 11:00:00,58.94,59.15,58.76,58.8,45793.0,58.94,59.15,58.76,58.8,45793.0
2025-02-25 11:30:00,58.87,59.36,58.58,59.28,19867.0,58.87,59.36,58.58,59.28,19867.0
2025-02-25 12:00:00,59.23,59.24,58.6,58.89,13980.0,59.23,59.24,58.6,58.89,13980.0
2025-02-25 12:30:00,58.87,59.1,58.78,59.02,29830.0,58.87,59.1,58.78,59.02,29830.0
2025-02-25 13:00:00,59.02,59.18,57.97,57.97,19379.0,59.02,59.18,57.97,57.97,19379.0
2025-02-25 13:30:00,57.91,58.18,57.81,57.81,16500.0,57.91,58.18,57.81,57.81,16500.0
2025-02-25 14:00:00,57.87,58.04,57.37,57.39,16232.0,57.87,58.04,57.37,57.39,16232.0
2025-02-25 14:30:00,57.37,57.64,57.22,57.31,58057.0,57.37,57.64,57.22,57.31,58057.0
2025-02-25 15:00:00,57.38,57.8,57.38,57.62,38744.0,57.38,57.8,57.38,57.62,38744.0
2025-02-25 15:30:00,57.63,57.98,57.27,57.41,105461.0,57.63,57.98,57.27,57.41,105461.0
2025-02-26 09:30:00,58.6,59.08,58.14,58.76,22723.0,58.6,59.08,58.14,58.76,22723.0
2025-02-26 10:00:00,58.72,59.21,58.61,58.67,17909.0,58.72,59.21,58.61,58.67,17909.0
2025-02-26 10:30:00,58.82,58.82,58.22,58.4,34346.0,58.82,58.82,58.22,58.4,34346.0
2025-02-26 11:00:00,58.54,59.12,58.5,58.82,56949.0,58.54,59.12,58.5,58.82,56949.0
2025-02-26 11:30:00,58.76,58.93,58.51,58.6,25004.0,58.76,58.93,58.51,58.6,25004.0
2025-02-26 12:00:00,58.51,58.84,58.5,58.71,24625.0,58.51,58.84,58.5,58.71,24625.0
2025-02-26 12:30:00,58.72,58.8,58.27,58.33,13989.0,58.72,58.8,58.27,58.33,13989.0
2025-02-26 13:00:00,58.28,58.33,58.03,58.03,10286.0,58.28,58.33,58.03,58.03,10286.0
2025-02-26 13:30:00,58.06,58.23,57.92,58.12,13887.0,58.06,58.23,57.92,58.12,13887.0
2025-02-26 14:00:00,58.09,58.3,58.0,58.16,11649.0,58.09,58.3,58.0,58.16,11649.0
2025-02-26 14:30:00,58.12,58.43,58.09,58.09,18861.0,58.12,58.43,58.09,58.09,18861.0
2025-02-26 15:00:00,58.04,58.31,58.03,58.28,10942.0,58.04,58.31,58.03,58.28,10942.0
2025-02-26 15:30:00,58.25,58.64,58.2,58.58,113765.0,58.25,58.64,58.2,58.58,113765.0
2025-02-27 09:30:00,59.03,59.48,56.92,56.93,23334.0,59.03,59.48,56.92,56.93,23334.0
2025-02-27 10:00:00,56.48,57.48,56.13,57.04,18634.0,56.48,57.48,56.13,57.04,18634.0
2025-02-27 10:30:00,57.16,57.56,56.77,56.77,28951.0,57.16,57.56,56.77,56.77,28951.0
2025-02-27 11:00:00,56.84,57.08,56.71,56.79,13372.0,56.84,57.08,56.71,56.79,13372.0
2025-02-27 11:30:00,56.74,57.01,56.59,56.63,23086.0,56.74,57.01,56.59,56.63,23086.0
2025-02-27 12:00:00,56.61,56.8,56.44,56.78,16161.0,56.61,56.8,56.44,56.78,16161.0
2025-02-27 12:30:00,56.79,56.83,56.45,56.56,9351.0,56.79,56.83,56.45,56.56,9351.0
2025-02-27 13:00:00,56.59,56.76,56.57,56.66,14121.0,56.59,56.76,56.57,56.66,14121.0
2025-02-27 13:30:00,56.66,56.71,56.39,56.43,15037.0,56.66,56.71,56.39,56.43,15037.0
2025-02-27 14:00:00,56.38,56.43,55.73,55.73,27280.0,56.38,56.43,55.73,55.73,27280.0
2025-02-27 14:30:00,55.71,55.71,54.97,55.31,90472.0,55.71,55.71,54.97,55.31,90472.0
2025-02-27 15:00:00,55.36,55.38,54.4,54.42,69142.0,55.36,55.38,54.4,54.42,69142.0
2025-02-27 15:30:00,54.51,54.69,53.69,53.93,140299.0,54.51,54.69,53.69,53.93,140299.0
2025-02-28 09:30:00,53.47,54.31,52.62,54.03,58921.0,53.47,54.31,52.62,54.03,58921.0
2025-02-28 10:00:00,54.2,55.87,54.17,55.75,53091.0,54.2,55.87,54.17,55.75,53091.0
2025-02-28 10:30:00,55.65,55.75,54.77,55.26,41588.0,55.65,55.75,54.77,55.26,41588.0
2025-02-28 11:00:00,55.3,55.61,54.8,54.87,28272.0,55.3,55.61,54.8,54.87,28272.0
2025-02-28 11:30:00,54.77,55.25,54.77,55.2,12656.0,54.77,55.25,54.77,55.2,12656.0
2025-02-28 12:00:00,55.14,55.49,55.03,55.34,18483.0,55.14,55.49,55.03,55.34,18483.0
2025-02-28 12:30:00,55.36,55.46,54.85,54.85,28479.0,55.36,55.46,54.85,54.85,28479.0
2025-02-28 13:00:00,54.86,54.95,54.42,54.83,64796.0,54.86,54.95,54.42,54.83,64796.0
2025-02-28 13:30:00,54.79,55.05,54.51,54.53,97975.0,54.79,55.05,54.51,54.53,97975.0
2025-02-28 14:00:00,54.59,54.73,54.34,54.54,13469.0,54.59,54.73,54.34,54.54,13469.0
2025-02-28 14:30:00,54.59,55.16,54.59,55.04,17912.0,54.59,55.16,54.59,55.04,17912.0
2025-02-28 15:00:00,54.96,55.64,54.96,55.59,49683.0,54.96,55.64,54.96,55.59,49683.0
2025-02-28 15:30:00,55.59,55.94,55.27,55.9,119688.0,55.59,55.94,55.27,55.9,119688.0
2025-03-03 09:30:00,56.44,56.57,54.76,54.94,18144.0,56.44,56.57,54.76,54.94,18144.0
2025-03-03 10:00:00,54.73,55.91,54.52,55.91,24709.0,54.73,55.91,54.52,55.91,24709.0
2025-03-03 10:30:00,55.98,56.3,55.68,55.68,24379.0,55.98,56.3,55.68,55.68,24379.0
2025-03-03 11:00:00,55.7,55.88,55.35,55.35,9571.0,55.7,55.88,55.35,55.35,9571.0
2025-03-03 11:30:00,55.47,55.68,55.08,55.56,15688.0,55.47,55.68,55.08,55.56,15688.0
2025-03-03 12:00:00,55.56,55.73,55.54,55.58,10881.0,55.56,55.73,55.54,55.58,10881.0
2025-03-03 12:30:00,55.54,55.6,54.83,54.94,13054.0,55.54,55.6,54.83,54.94,13054.0
2025-03-03 13:00:00,54.91,54.96,54.29,54.31,10294.0,54.91,54.96,54.29,54.31,10294.0
2025-03-03 13:30:00,54.27,54.56,54.09,54.39,17890.0,54.27,54.56,54.09,54.39,17890.0
2025-03-03 14:00:00,54.51,54.52,54.16,54.18,8535.0,54.51,54.52,54.16,54.18,8535.0
2025-03-03 14:30:00,54.43,54.58,53.73,53.89,14470.0,54.43,54.58,53.73,53.89,14470.0
2025-03-03 15:00:00,53.83,53.83,52.58,52.74,43205.0,53.83,53.83,52.58,52.74,43205.0
2025-03-03 15:30:00,52.67,52.92,52.44,52.83,74849.0,52.67,52.92,52.44,52.83,74849.0
2025-03-04 09:30:00,52.21,52.87,51.79,52.1,36865.0,52.21,52.87,51.79,52.1,36865.0
2025-03-04 10:00:00,52.0,52.08,50.92,51.33,31674.0,52.0,52.08,50.92,51.33,31674.0
2025-03-04 10:30:00,51.27,51.74,51.27,51.72,25121.0,51.27,51.74,51.27,51.72,25121.0
2025-03-04 11:00:00,51.73,51.84,51.39,51.44,25141.0,51.73,51.84,51.39,51.44,25141.0
2025-03-04 11:30:00,51.49,52.43,51.49,52.31,24722.0,51.49,52.43,51.49,52.31,24722.0
2025-03-04 12:00:00,52.36,53.27,52.25,53.04,24711.0,52.36,53.27,52.25,53.04,24711.0
2025-03-04 12:30:00,53.05,53.6,52.85,53.28,29931.0,53.05,53.6,52.85,53.28,29931.0
2025-03-04 13:00:00,53.21,53.85,53.16,53.48,32887.0,53.21,53.85,53.16,53.48,32887.0
2025-03-04 13:30:00,53.48,53.85,53.36,53.83,26495.0,53.48,53.85,53.36,53.83,26495.0
2025-03-04 14:00:00,53.85,54.27,53.85,54.03,22518.0,53.85,54.27,53.85,54.03,22518.0
2025-03-04 14:30:00,54.04,54.36,53.89,54.16,28941.0,54.04,54.36,53.89,54.16,28941.0
2025-03-04 15:00:00,54.21,54.78,54.21,54.52,26662.0,54.21,54.78,54.21,54.52,26662.0
2025-03-04 15:30:00,54.51,54.56,53.08,53.3,80566.0,54.51,54.56,53.08,53.3,80566.0
2025-03-05 09:30:00,53.6,53.6,52.24,52.36,17345.0,53.6,53.6,52.24,52.36,17345.0
2025-03-05 10:00:00,52.56,53.39,52.35,52.64,21528.0,52.56,53.39,52.35,52.64,21528.0
2025-03-05 10:30:00,52.63,53.4,52.63,52.98,11573.0,52.63,53.4,52.63,52.98,11573.0
2025-03-05 11:00:00,52.86,52.93,52.49,52.69,12437.0,52.86,52.93,52.49,52.69,12437.0
2025-03-05 11:30:00,52.66,52.76,52.23,52.69,11237.0,52.66,52.76,52.23,52.69,11237.0
2025-03-05 12:00:00,52.83,53.09,52.71,52.97,7084.0,52.83,53.09,52.71,52.97,7084.0
2025-03-05 12:30:00,53.02,53.31,52.88,53.31,8523.0,53.02,53.31,52.88,53.31,8523.0
2025-03-05 13:00:00,53.3,53.4,52.87,53.17,11116.0,53.3,53.4,52.87,53.17,11116.0
2025-03-05 13:30:00,53.12,53.4,53.03,53.4,10001.0,53.12,53.4,53.03,53.4,10001.0
2025-03-05 14:00:00,53.4,54.11,53.36,53.76,16217.0,53.4,54.11,53.36,53.76,16217.0
2025-03-05 14:30:00,53.75,53.82,53.57,53.64,12408.0,53.75,53.82,53.57,53.64,12408.0
2025-03-05 15:00:00,53.64,53.96,53.29,53.68,13951.0,53.64,53.96,53.29,53.68,13951.0
2025-03-05 15:30:00,53.55,54.08,53.53,53.89,50304.0,53.55,54.08,53.53,53.89,50304.0
2025-03-06 09:30:00,52.26,52.59,51.44,52.52,19663.0,52.26,52.59,51.44,52.52,19663.0
2025-03-06 10:00:00,52.42,53.65,52.34,53.54,24152.0,52.42,53.65,52.34,53.54,24152.0
2025-03-06 10:30:00,53.7,53.92,53.24,53.4,16857.0,53.7,53.92,53.24,53.4,16857.0
2025-03-06 11:00:00,53.61,53.62,53.0,53.34,9744.0,53.61,53.62,53.0,53.34,9744.0
2025-03-06 11:30:00,53.23,53.5,52.64,52.65,12478.0,53.23,53.5,52.64,52.65,12478.0
2025-03-06 12:00:00,52.64,52.75,52.31,52.51,18027.0,52.64,52.75,52.31,52.51,18027.0
2025-03-06 12:30:00,52.58,52.71,52.24,52.58,23484.0,52.58,52.71,52.24,52.58,23484.0
2025-03-06 13:00:00,52.58,52.97,52.46,52.67,17168.0,52.58,52.97,52.46,52.67,17168.0
2025-03-06 13:30:00,52.85,52.85,52.36,52.59,10349.0,52.85,52.85,52.36,52.59,10349.0
2025-03-06 14:00:00,52.58,52.6,52.27,52.34,20553.0,52.58,52.6,52.27,52.34,20553.0
2025-03-06 14:30:00,52.32,53.42,52.26,52.56,40140.0,52.32,53.42,52.26,52.56,40140.0
2025-03-06 15:00:00,52.5,52.98,52.12,52.51,84601.0,52.5,52.98,52.12,52.51,84601.0
2025-03-06 15:30:00,52.55,52.79,52.23,52.54,105960.0,52.55,52.79,52.23,52.54,105960.0
2025-03-07 09:30:00,52.69,53.4,52.16,53.21,23602.0,52.69,53.4,52.16,53.21,23602.0
2025-03-07 10:00:00,53.1,53.19,52.68,53.0,69645.0,53.1,53.19,52.68,53.0,69645.0
2025-03-07 10:30:00,52.97,53.5,52.34,53.41,32421.0,52.97,53.5,52.34,53.41,32421.0
2025-03-07 11:00:00,53.39,53.47,52.64,52.64,25518.0,53.39,53.47,52.64,52.64,25518.0
2025-03-07 11:30:00,52.62,52.81,52.34,52.52,46183.0,52.62,52.81,52.34,52.52,46183.0
2025-03-07 12:00:00,52.59,52.81,52.39,52.8,16168.0,52.59,52.81,52.39,52.8,16168.0
2025-03-07 12:30:00,52.79,54.03,52.78,53.45,43084.0,52.79,54.03,52.78,53.45,43084.0
2025-03-07 13:00:00,53.47,54.18,53.47,53.7,24753.0,53.47,54.18,53.47,53.7,24753.0
2025-03-07 13:30:00,53.69,54.23,53.64,54.22,22441.0,53.69,54.23,53.64,54.22,22441.0
2025-03-07 14:00:00,54.25,54.77,54.1,54.77,21619.0,54.25,54.77,54.1,54.77,21619.0
2025-03-07 14:30:00,54.72,54.98,54.52,54.63,32018.0,54.72,54.98,54.52,54.63,32018.0
2025-03-07 15:00:00,54.65,54.94,54.58,54.75,19652.0,54.65,54.94,54.58,54.75,19652.0
2025-03-07 15:30:00,54.77,55.16,54.47,54.92,94179.0,54.77,55.16,54.47,54.92,94179.0
2025-03-10 09:30:00,53.33,53.57,52.89,53.11,51088.0,53.33,53.57,52.89,53.11,51088.0
2025-03-10 10:00:00,53.03,53.05,52.11,52.28,44115.0,53.03,53.05,52.11,52.28,44115.0
2025-03-10 10:30:00,52.21,52.27,51.82,52.2,26433.0,52.21,52.27,51.82,52.2,26433.0
2025-03-10 11:00:00,52.29,52.82,52.29,52.73,50155.0,52.29,52.82,52.29,52.73,50155.0
2025-03-10 11:30:00,52.72,53.0,52.23,52.28,32375.0,52.72,53.0,52.23,52.28,32375.0
2025-03-10 12:00:00,52.38,52.47,52.09,52.35,18906.0,52.38,52.47,52.09,52.35,18906.0
2025-03-10 12:30:00,52.38,52.67,52.18,52.3,13177.0,52.38,52.67,52.18,52.3,13177.0
2025-03-10 13:00:00,52.22,52.27,51.85,52.07,27150.0,52.22,52.27,51.85,52.07,27150.0
2025-03-10 13:30:00,52.03,52.1,51.68,51.8,24489.0,52.03,52.1,51.68,51.8,24489.0
2025-03-10 14:00:00,51.75,52.06,51.62,51.74,21353.0,51.75,52.06,51.62,51.74,21353.0
2025-03-10 14:30:00,51.83,52.04,51.54,51.59,27922.0,51.83,52.04,51.54,51.59,27922.0
2025-03-10 15:00:00,51.63,52.1,51.12,51.94,28249.0,51.63,52.1,51.12,51.94,28249.0
2025-03-10 15:30:00,51.94,52.4,51.37,52.01,165913.0,51.94,52.4,51.37,52.01,165913.0
2025-03-11 09:30:00,51.82,52.93,51.4,52.57,30882.0,51.82,52.93,51.4,52.57,30882.0
2025-03-11 10:00:00,52.2,53.07,51.0,51.11,28475.0,52.2,53.07,51.0,51.11,28475.0
2025-03-11 10:30:00,51.2,51.51,50.78,51.16,34584.0,51.2,51.51,50.78,51.16,34584.0
2025-03-11 11:00:00,51.1,52.11,51.1,51.92,30051.0,51.1,52.11,51.1,51.92,30051.0
2025-03-11 11:30:00,51.92,52.35,51.79,51.79,19596.0,51.92,52.35,51.79,51.79,19596.0
2025-03-11 12:00:00,51.75,51.96,51.46,51.81,10307.0,51.75,51.96,51.46,51.81,10307.0
2025-03-11 12:30:00,51.72,51.85,51.27,51.27,17740.0,51.72,51.85,51.27,51.27,17740.0
2025-03-11 13:00:00,51.27,51.3,50.64,50.76,40233.0,51.27,51.3,50.64,50.76,40233.0
2025-03-11 13:30:00,50.76,51.48,50.62,51.3,50872.0,50.76,51.48,50.62,51.3,50872.0
2025-03-11 14:00:00,51.3,52.22,51.3,51.97,15693.0,51.3,52.22,51.3,51.97,15693.0
2025-03-11 14:30:00,52.0,52.91,51.85,52.7,34714.0,52.0,52.91,51.85,52.7,34714.0
2025-03-11 15:00:00,52.6,52.7,51.82,52.05,31609.0,52.6,52.7,51.82,52.05,31609.0
2025-03-11 15:30:00,52.06,52.28,51.56,51.58,229800.0,52.06,52.28,51.56,51.58,229800.0
2025-03-12 09:30:00,52.99,54.17,52.95,53.48,25408.0,52.99,54.17,52.95,53.48,25408.0
2025-03-12 10:00:00,53.25,53.73,52.84,52.9,20873.0,53.25,53.73,52.84,52.9,20873.0
2025-03-12 10:30:00,52.82,52.88,52.17,52.29,21892.0,52.82,52.88,52.17,52.29,21892.0
2025-03-12 11:00:00,52.27,52.77,52.04,52.77,42246.0,52.27,52.77,52.04,52.77,42246.0
2025-03-12 11:30:00,52.59,53.03,52.53,52.86,22224.0,52.59,53.03,52.53,52.86,22224.0
2025-03-12 12:00:00,52.86,53.15,52.76,52.94,26363.0,52.86,53.15,52.76,52.94,26363.0
2025-03-12 12:30:00,52.95,53.23,52.68,52.81,19775.0,52.95,53.23,52.68,52.81,19775.0
2025-03-12 13:00:00,52.83,53.09,52.8,53.08,15945.0,52.83,53.09,52.8,53.08,15945.0
2025-03-12 13:30:00,53.06,53.16,52.51,52.51,22845.0,53.06,53.16,52.51,52.51,22845.0
2025-03-12 14:00:00,52.5,53.13,52.49,53.09,27936.0,52.5,53.13,52.49,53.09,27936.0
2025-03-12 14:30:00,53.08,53.26,53.0,53.16,31817.0,53.08,53.26,53.0,53.16,31817.0
2025-03-12 15:00:00,53.11,53.13,52.64,52.72,36202.0,53.11,53.13,52.64,52.72,36202.0
2025-03-12 15:30:00,52.75,52.79,52.28,52.54,148288.0,52.75,52.79,52.28,52.54,148288.0
2025-03-13 09:30:00,52.61,53.53,52.4,52.4,31315.0,52.61,53.53,52.4,52.4,31315.0
2025-03-13 10:00:00,52.51,53.81,52.24,53.11,16826.0,52.51,53.81,52.24,53.11,16826.0
2025-03-13 10:30:00,53.23,53.39,52.99,53.11,11284.0,53.23,53.39,52.99,53.11,11284.0
2025-03-13 11:00:00,53.21,53.27,52.55,52.57,17254.0,53.21,53.27,52.55,52.57,17254.0
2025-03-13 11:30:00,52.67,52.93,52.35,52.58,12120.0,52.67,52.93,52.35,52.58,12120.0
2025-03-13 12:00:00,52.62,52.75,52.44,52.58,14919.0,52.62,52.75,52.44,52.58,14919.0
2025-03-13 12:30:00,52.56,52.75,52.1,52.14,31826.0,52.56,52.75,52.1,52.14,31826.0
2025-03-13 13:00:00,52.13,52.24,51.62,51.74,11625.0,52.13,52.24,51.62,51.74,11625.0
2025-03-13 13:30:00,51.74,51.98,51.55,51.8,24378.0,51.74,51.98,51.55,51.8,24378.0
2025-03-13 14:00:00,51.86,52.27,51.86,52.21,24788.0,51.86,52.27,51.86,52.21,24788.0
2025-03-13 14:30:00,52.16,52.52,52.14,52.33,35014.0,52.16,52.52,52.14,52.33,35014.0
2025-03-13 15:00:00,52.29,52.67,52.03,52.06,27715.0,52.29,52.67,52.03,52.06,27715.0
2025-03-13 15:30:00,52.12,52.19,51.7,51.9,71892.0,52.12,52.19,51.7,51.9,71892.0
2025-03-14 09:30:00,53.27,53.5,52.61,53.02,25957.0,53.27,53.5,52.61,53.02,25957.0
2025-03-14 10:00:00,52.87,53.44,52.53,52.75,26376.0,52.87,53.44,52.53,52.75,26376.0
2025-03-14 10:30:00,52.76,53.15,52.7,53.12,20344.0,52.76,53.15,52.7,53.12,20344.0
2025-03-14 11:00:00,53.18,53.99,53.17,53.82,46327.0,53.18,53.99,53.17,53.82,46327.0
2025-03-14 11:30:00,53.85,54.03,53.74,53.92,20698.0,53.85,54.03,53.74,53.92,20698.0
2025-03-14 12:00:00,53.98,54.19,53.91,53.99,30333.0,53.98,54.19,53.91,53.99,30333.0
2025-03-14 12:30:00,54.04,54.38,54.02,54.28,14030.0,54.04,54.38,54.02,54.28,14030.0
2025-03-14 13:00:00,54.24,54.27,53.92,53.94,10168.0,54.24,54.27,53.92,53.94,10168.0
2025-03-14 13:30:00,54.02,54.03,53.85,53.91,7292.0,54.02,54.03,53.85,53.91,7292.0
2025-03-14 14:00:00,53.85,54.09,53.8,54.09,13844.0,53.85,54.09,53.8,54.09,13844.0
2025-03-14 14:30:00,54.08,54.31,54.08,54.22,8385.0,54.08,54.31,54.08,54.22,8385.0
2025-03-14 15:00:00,54.27,54.47,54.19,54.23,22391.0,54.27,54.47,54.19,54.23,22391.0
2025-03-14 15:30:00,54.26,54.57,54.07,54.4,84524.0,54.26,54.57,54.07,54.4,84524.0
2025-03-17 09:30:00,54.15,55.52,54.15,54.84,15461.0,54.15,55.52,54.15,54.84,15461.0
2025-03-17 10:00:00,54.67,54.9,54.34,54.36,12333.0,54.67,54.9,54.34,54.36,12333.0
2025-03-17 10:30:00,54.32,54.71,54.18,54.45,10614.0,54.32,54.71,54.18,54.45,10614.0
2025-03-17 11:00:00,54.53,54.62,54.25,54.39,15399.0,54.53,54.62,54.25,54.39,15399.0
2025-03-17 11:30:00,54.41,54.5,54.15,54.32,12569.0,54.41,54.5,54.15,54.32,12569.0
2025-03-17 12:00:00,54.34,54.53,54.07,54.11,10214.0,54.34,54.53,54.07,54.11,10214.0
2025-03-17 12:30:00,54.09,54.22,53.94,54.13,10339.0,54.09,54.22,53.94,54.13,10339.0
2025-03-17 13:00:00,54.19,54.5,54.03,54.36,7264.0,54.19,54.5,54.03,54.36,7264.0
2025-03-17 13:30:00,54.37,54.73,54.36,54.67,9463.0,54.37,54.73,54.36,54.67,9463.0
2025-03-17 14:00:00,54.68,54.79,54.53,54.76,17397.0,54.68,54.79,54.53,54.76,17397.0
2025-03-17 14:30:00,54.79,55.07,54.77,55.0,8945.0,54.79,55.07,54.77,55.0,8945.0
2025-03-17 15:00:00,54.98,55.03,54.69,54.76,15973.0,54.98,55.03,54.69,54.76,15973.0
2025-03-17 15:30:00,54.73,54.88,54.44,54.5,69670.0,54.73,54.88,54.44,54.5,69670.0
2025-03-18 09:30:00,54.16,54.3,53.5,53.55,43254.0,54.16,54.3,53.5,53.55,43254.0
2025-03-18 10:00:00,53.6,53.99,53.42,53.93,13509.0,53.6,53.99,53.42,53.93,13509.0
2025-03-18 10:30:00,54.0,54.16,53.62,53.68,9310.0,54.0,54.16,53.62,53.68,9310.0
2025-03-18 11:00:00,53.68,53.87,53.35,53.77,8720.0,53.68,53.87,53.35,53.77,8720.0
2025-03-18 11:30:00,53.69,53.92,53.56,53.69,9325.0,53.69,53.92,53.56,53.69,9325.0
2025-03-18 12:00:00,53.83,54.32,53.78,54.25,11486.0,53.83,54.32,53.78,54.25,11486.0
2025-03-18 12:30:00,54.25,54.82,54.22,54.81,16231.0,54.25,54.82,54.22,54.81,16231.0
2025-03-18 13:00:00,54.66,54.74,54.34,54.47,9579.0,54.66,54.74,54.34,54.47,9579.0
2025-03-18 13:30:00,54.49,54.63,54.44,54.53,5555.0,54.49,54.63,54.44,54.53,5555.0
2025-03-18 14:00:00,54.53,54.61,54.32,54.36,10084.0,54.53,54.61,54.32,54.36,10084.0
2025-03-18 14:30:00,54.37,54.71,54.2,54.54,8567.0,54.37,54.71,54.2,54.54,8567.0
2025-03-18 15:00:00,54.48,54.67,54.28,54.28,11431.0,54.48,54.67,54.28,54.28,11431.0
2025-03-18 15:30:00,54.34,54.49,54.22,54.33,54546.0,54.34,54.49,54.22,54.33,54546.0
2025-03-19 09:30:00,54.43,54.76,53.85,54.55,16270.0,54.43,54.76,53.85,54.55,16270.0
2025-03-19 10:00:00,54.38,55.14,54.38,54.97,14630.0,54.38,55.14,54.38,54.97,14630.0
2025-03-19 10:30:00,54.99,55.52,54.9,55.48,20949.0,54.99,55.52,54.9,55.48,20949.0
2025-03-19 11:00:00,55.47,55.73,55.43,55.62,18956.0,55.47,55.73,55.43,55.62,18956.0
2025-03-19 11:30:00,55.73,55.73,55.51,55.6,6367.0,55.73,55.73,55.51,55.6,6367.0
2025-03-19 12:00:00,55.57,55.85,55.51,55.78,11004.0,55.57,55.85,55.51,55.78,11004.0
2025-03-19 12:30:00,55.73,56.13,55.68,55.87,17098.0,55.73,56.13,55.68,55.87,17098.0
2025-03-19 13:00:00,55.9,56.05,55.77,55.95,47851.0,55.9,56.05,55.77,55.95,47851.0
2025-03-19 13:30:00,56.01,56.14,55.84,55.85,20021.0,56.01,56.14,55.84,55.85,20021.0
2025-03-19 14:00:00,55.91,56.49,55.81,56.1,17788.0,55.91,56.49,55.81,56.1,17788.0
2025-03-19 14:30:00,56.13,56.85,56.13,56.85,13307.0,56.13,56.85,56.13,56.85,13307.0
2025-03-19 15:00:00,56.85,57.31,56.35,56.41,37645.0,56.85,57.31,56.35,56.41,37645.0
2025-03-19 15:30:00,56.34,57.18,56.31,56.93,157460.0,56.34,57.18,56.31,56.93,157460.0
2025-03-20 09:30:00,55.49,56.74,55.43,56.58,30610.0,55.49,56.74,55.43,56.58,30610.0
2025-03-20 10:00:00,56.43,57.13,56.43,57.03,13267.0,56.43,57.13,56.43,57.03,13267.0
2025-03-20 10:30:00,56.97,57.4,56.82,57.24,12482.0,56.97,57.4,56.82,57.24,12482.0
2025-03-20 11:00:00,57.24,57.57,57.16,57.47,10606.0,57.24,57.57,57.16,57.47,10606.0
2025-03-20 11:30:00,57.54,57.54,57.08,57.22,20860.0,57.54,57.54,57.08,57.22,20860.0
2025-03-20 12:00:00,57.23,57.36,56.66,56.67,78914.0,57.23,57.36,56.66,56.67,78914.0
2025-03-20 12:30:00,56.72,56.72,56.23,56.33,8100.0,56.72,56.72,56.23,56.33,8100.0
2025-03-20 13:00:00,56.21,56.7,56.21,56.3,20505.0,56.21,56.7,56.21,56.3,20505.0
2025-03-20 13:30:00,56.3,56.55,56.26,56.37,18540.0,56.3,56.55,56.26,56.37,18540.0
2025-03-20 14:00:00,56.4,56.62,56.08,56.15,16210.0,56.4,56.62,56.08,56.15,16210.0
2025-03-20 14:30:00,56.16,56.51,56.1,56.23,15639.0,56.16,56.51,56.1,56.23,15639.0
2025-03-20 15:00:00,56.32,56.52,56.03,56.16,18292.0,56.32,56.52,56.03,56.16,18292.0
2025-03-20 15:30:00,56.14,56.87,56.14,56.85,118891.0,56.14,56.87,56.14,56.85,118891.0
2025-03-21 09:30:00,56.6,56.6,55.1,55.85,319059.0,56.6,56.6,55.1,55.85,319059.0
2025-03-21 10:00:00,55.69,56.22,55.4,56.05,16988.0,55.69,56.22,55.4,56.05,16988.0
2025-03-21 10:30:00,56.0,56.01,55.65,55.9,11925.0,56.0,56.01,55.65,55.9,11925.0
2025-03-21 11:00:00,56.01,56.01,55.49,55.55,10508.0,56.01,56.01,55.49,55.55,10508.0
2025-03-21 11:30:00,55.55,55.7,55.35,55.66,9785.0,55.55,55.7,55.35,55.66,9785.0
2025-03-21 12:00:00,55.59,56.3,55.47,56.3,14826.0,55.59,56.3,55.47,56.3,14826.0
2025-03-21 12:30:00,56.22,56.6,56.13,56.6,9368.0,56.22,56.6,56.13,56.6,9368.0
2025-03-21 13:00:00,56.47,56.54,56.28,56.34,4420.0,56.47,56.54,56.28,56.34,4420.0
2025-03-21 13:30:00,56.31,56.53,56.26,56.37,5603.0,56.31,56.53,56.26,56.37,5603.0
2025-03-21 14:00:00,56.31,56.59,56.31,56.46,7250.0,56.31,56.59,56.31,56.46,7250.0
2025-03-21 14:30:00,56.46,56.81,56.44,56.79,10402.0,56.46,56.81,56.44,56.79,10402.0
2025-03-21 15:00:00,56.74,56.74,56.41,56.52,16765.0,56.74,56.74,56.41,56.52,16765.0
2025-03-21 15:30:00,56.52,56.96,56.5,56.74,102792.0,56.52,56.96,56.5,56.74,102792.0
2025-03-24 09:30:00,58.1,58.65,58.09,58.65,51949.0,58.1,58.65,58.09,58.65,51949.0
2025-03-24 10:00:00,58.51,59.3,58.44,59.25,26470.0,58.51,59.3,58.44,59.25,26470.0
2025-03-24 10:30:00,59.25,59.72,59.18,59.46,31444.0,59.25,59.72,59.18,59.46,31444.0
2025-03-24 11:00:00,59.4,59.8,59.31,59.47,28927.0,59.4,59.8,59.31,59.47,28927.0
2025-03-24 11:30:00,59.39,59.55,59.03,59.13,15401.0,59.39,59.55,59.03,59.13,15401.0
2025-03-24 12:00:00,59.16,59.46,59.11,59.39,7454.0,59.16,59.46,59.11,59.39,7454.0
2025-03-24 12:30:00,59.32,59.32,59.1,59.15,24153.0,59.32,59.32,59.1,59.15,24153.0
2025-03-24 13:00:00,59.16,59.31,58.9,59.12,22662.0,59.16,59.31,58.9,59.12,22662.0
2025-03-24 13:30:00,59.04,59.09,58.62,58.77,10910.0,59.04,59.09,58.62,58.77,10910.0
2025-03-24 14:00:00,58.81,58.83,58.62,58.73,5566.0,58.81,58.83,58.62,58.73,5566.0
2025-03-24 14:30:00,58.75,59.1,58.71,58.88,12903.0,58.75,59.1,58.71,58.88,12903.0
2025-03-24 15:00:00,58.85,59.02,58.57,58.57,15600.0,58.85,59.02,58.57,58.57,15600.0
2025-03-24 15:30:00,58.57,59.13,58.46,58.86,65437.0,58.57,59.13,58.46,58.86,65437.0
2025-03-25 09:30:00,59.06,59.48,57.88,58.3,26537.0,59.06,59.48,57.88,58.3,26537.0
2025-03-25 10:00:00,58.33,58.97,58.26,58.94,26019.0,58.33,58.97,58.26,58.94,26019.0
2025-03-25 10:30:00,58.89,59.27,58.72,59.02,17351.0,58.89,59.27,58.72,59.02,17351.0
2025-03-25 11:00:00,59.05,59.2,58.78,59.1,40000.0,59.05,59.2,58.78,59.1,40000.0
2025-03-25 11:30:00,59.15,59.22,58.94,58.96,21692.0,59.15,59.22,58.94,58.96,21692.0
2025-03-25 12:00:00,58.98,59.17,58.92,58.96,5912.0,58.98,59.17,58.92,58.96,5912.0
2025-03-25 12:30:00,58.98,59.19,58.94,59.04,4872.0,58.98,59.19,58.94,59.04,4872.0
2025-03-25 13:00:00,59.05,59.19,58.58,58.58,9112.0,59.05,59.19,58.58,58.58,9112.0
2025-03-25 13:30:00,58.67,59.05,58.59,58.83,12803.0,58.67,59.05,58.59,58.83,12803.0
2025-03-25 14:00:00,58.83,58.95,58.77,58.87,10137.0,58.83,58.95,58.77,58.87,10137.0
2025-03-25 14:30:00,58.86,58.89,58.61,58.73,18826.0,58.86,58.89,58.61,58.73,18826.0
2025-03-25 15:00:00,58.74,58.91,58.58,58.7,15558.0,58.74,58.91,58.58,58.7,15558.0
2025-03-25 15:30:00,58.7,58.98,58.63,58.91,126514.0,58.7,58.98,58.63,58.91,126514.0
2025-03-26 09:30:00,58.68,59.02,57.29,57.7,19289.0,58.68,59.02,57.29,57.7,19289.0
2025-03-26 10:00:00,57.74,57.9,57.07,57.28,20817.0,57.74,57.9,57.07,57.28,20817.0
2025-03-26 10:30:00,57.14,57.48,57.0,57.21,12316.0,57.14,57.48,57.0,57.21,12316.0
2025-03-26 11:00:00,57.11,57.3,56.65,56.79,81646.0,57.11,57.3,56.65,56.79,81646.0
2025-03-26 11:30:00,56.83,57.1,56.78,56.87,13488.0,56.83,57.1,56.78,56.87,13488.0
2025-03-26 12:00:00,56.8,56.84,56.5,56.64,17765.0,56.8,56.84,56.5,56.64,17765.0
2025-03-26 12:30:00,56.7,56.74,56.05,56.1,16173.0,56.7,56.74,56.05,56.1,16173.0
2025-03-26 13:00:00,56.09,56.14,55.86,55.93,7109.0,56.09,56.14,55.86,55.93,7109.0
2025-03-26 13:30:00,55.93,55.96,55.7,55.83,9371.0,55.93,55.96,55.7,55.83,9371.0
2025-03-26 14:00:00,55.84,56.28,55.82,56.13,7312.0,55.84,56.28,55.82,56.13,7312.0
2025-03-26 14:30:00,56.18,56.22,55.8,55.88,10973.0,56.18,56.22,55.8,55.88,10973.0
2025-03-26 15:00:00,55.94,56.12,55.85,56.08,11444.0,55.94,56.12,55.85,56.08,11444.0
2025-03-26 15:30:00,56.15,56.74,56.11,56.68,88377.0,56.15,56.74,56.11,56.68,88377.0
2025-03-27 09:30:00,55.83,56.47,54.46,55.43,82289.0,55.83,56.47,54.46,55.43,82289.0
2025-03-27 10:00:00,55.58,55.7,55.17,55.7,6052.0,55.58,55.7,55.17,55.7,6052.0
2025-03-27 10:30:00,55.79,56.33,55.78,56.3,4837.0,55.79,56.33,55.78,56.3,4837.0
2025-03-27 11:00:00,56.15,56.22,55.76,55.76,11902.0,56.15,56.22,55.76,55.76,11902.0
2025-03-27 11:30:00,55.57,55.63,55.04,55.16,37638.0,55.57,55.63,55.04,55.16,37638.0
2025-03-27 12:00:00,55.11,55.68,55.11,55.37,8285.0,55.11,55.68,55.11,55.37,8285.0
2025-03-27 12:30:00,55.41,55.5,55.18,55.25,7708.0,55.41,55.5,55.18,55.25,7708.0
2025-03-27 13:00:00,55.14,55.56,55.13,55.34,4982.0,55.14,55.56,55.13,55.34,4982.0
2025-03-27 13:30:00,55.24,55.46,55.16,55.33,7807.0,55.24,55.46,55.16,55.33,7807.0
2025-03-27 14:00:00,55.4,55.61,55.4,55.5,8870.0,55.4,55.61,55.4,55.5,8870.0
2025-03-27 14:30:00,55.59,55.94,55.57,55.62,8532.0,55.59,55.94,55.57,55.62,8532.0
2025-03-27 15:00:00,55.68,56.04,55.67,55.92,4672.0,55.68,56.04,55.67,55.92,4672.0
2025-03-27 15:30:00,55.89,55.92,55.28,55.41,41251.0,55.89,55.92,55.28,55.41,41251.0
2025-03-28 09:30:00,54.88,55.8,54.65,55.04,25462.0,54.88,55.8,54.65,55.04,25462.0
2025-03-28 10:00:00,54.78,55.11,54.0,54.0,7780.0,54.78,55.11,54.0,54.0,7780.0
2025-03-28 10:30:00,54.06,54.11,53.4,53.54,377809.0,54.06,54.11,53.4,53.54,377809.0
2025-03-28 11:00:00,53.55,53.81,53.35,53.68,9468.0,53.55,53.81,53.35,53.68,9468.0
2025-03-28 11:30:00,53.67,53.84,53.36,53.42,12920.0,53.67,53.84,53.36,53.42,12920.0
2025-03-28 12:00:00,53.45,53.46,53.13,53.24,6968.0,53.45,53.46,53.13,53.24,6968.0
2025-03-28 12:30:00,53.3,53.73,53.3,53.68,12293.0,53.3,53.73,53.3,53.68,12293.0
2025-03-28 13:00:00,53.62,53.64,53.27,53.31,12904.0,53.62,53.64,53.27,53.31,12904.0
2025-03-28 13:30:00,53.38,53.54,53.27,53.44,14348.0,53.38,53.54,53.27,53.44,14348.0
2025-03-28 14:00:00,53.49,53.74,53.43,53.68,8023.0,53.49,53.74,53.43,53.68,8023.0
2025-03-28 14:30:00,53.63,53.71,53.45,53.69,5784.0,53.63,53.71,53.45,53.69,5784.0
2025-03-28 15:00:00,53.7,53.92,53.24,53.25,79551.0,53.7,53.92,53.24,53.25,79551.0
2025-03-28 15:30:00,53.24,53.78,53.05,53.66,125227.0,53.24,53.78,53.05,53.66,125227.0
2025-03-31 09:30:00,52.1,52.13,50.26,50.99,45418.0,52.1,52.13,50.26,50.99,45418.0
2025-03-31 10:00:00,50.99,51.28,50.01,50.41,57332.0,50.99,51.28,50.01,50.41,57332.0
2025-03-31 10:30:00,50.38,50.92,50.37,50.79,16363.0,50.38,50.92,50.37,50.79,16363.0
2025-03-31 11:00:00,50.85,51.17,50.65,51.05,20640.0,50.85,51.17,50.65,51.05,20640.0
2025-03-31 11:30:00,50.95,51.08,50.71,50.78,14587.0,50.95,51.08,50.71,50.78,14587.0
2025-03-31 12:00:00,50.76,51.16,50.58,51.16,14835.0,50.76,51.16,50.58,51.16,14835.0
2025-03-31 12:30:00,51.05,51.1,50.93,51.03,16546.0,51.05,51.1,50.93,51.03,16546.0
2025-03-31 13:00:00,51.03,51.48,51.03,51.06,16604.0,51.03,51.48,51.03,51.06,16604.0
2025-03-31 13:30:00,51.1,51.26,50.96,51.2,19485.0,51.1,51.26,50.96,51.2,19485.0
2025-03-31 14:00:00,51.22,51.66,51.19,51.54,16486.0,51.22,51.66,51.19,51.54,16486.0
2025-03-31 14:30:00,51.57,51.85,51.48,51.48,16329.0,51.57,51.85,51.48,51.48,16329.0
2025-03-31 15:00:00,51.54,51.73,51.29,51.31,25882.0,51.54,51.73,51.29,51.31,25882.0
2025-03-31 15:30:00,51.26,51.84,51.25,51.77,132730.0,51.26,51.84,51.25,51.77,132730.0
2025-04-01 09:30:00,51.35,51.79,50.5,51.27,100902.0,51.35,51.79,50.5,51.27,100902.0
2025-04-01 10:00:00,51.04,51.05,50.17,50.57,19351.0,51.04,51.05,50.17,50.57,19351.0
2025-04-01 10:30:00,50.54,51.62,50.54,51.52,35785.0,50.54,51.62,50.54,51.52,35785.0
2025-04-01 11:00:00,51.52,52.2,51.52,52.05,29380.0,51.52,52.2,51.52,52.05,29380.0
2025-04-01 11:30:00,52.03,52.23,51.9,52.16,21986.0,52.03,52.23,51.9,52.16,21986.0
2025-04-01 12:00:00,52.08,52.13,51.7,51.7,26820.0,52.08,52.13,51.7,51.7,26820.0
2025-04-01 12:30:00,51.63,51.86,51.4,51.75,16565.0,51.63,51.86,51.4,51.75,16565.0
2025-04-01 13:00:00,51.75,51.84,51.63,51.77,9152.0,51.75,51.84,51.63,51.77,9152.0
2025-04-01 13:30:00,51.78,51.93,51.65,51.69,89971.0,51.78,51.93,51.65,51.69,89971.0
2025-04-01 14:00:00,51.61,51.61,51.06,51.25,19207.0,51.61,51.61,51.06,51.25,19207.0
2025-04-01 14:30:00,51.31,51.69,51.25,51.47,19258.0,51.31,51.69,51.25,51.47,19258.0
2025-04-01 15:00:00,51.54,51.91,51.49,51.73,68280.0,51.54,51.91,51.49,51.73,68280.0
2025-04-01 15:30:00,51.75,52.41,51.69,52.27,143958.0,51.75,52.41,51.69,52.27,143958.0
2025-04-02 09:30:00,51.13,52.61,51.11,51.97,105561.0,51.13,52.61,51.11,51.97,105561.0
2025-04-02 10:00:00,52.1,52.45,51.99,52.24,41236.0,52.1,52.45,51.99,52.24,41236.0
2025-04-02 10:30:00,52.3,52.78,52.21,52.69,48805.0,52.3,52.78,52.21,52.69,48805.0
2025-04-02 11:00:00,52.62,52.95,52.36,52.94,42618.0,52.62,52.95,52.36,52.94,42618.0
2025-04-02 11:30:00,52.96,53.19,52.46,52.77,25395.0,52.96,53.19,52.46,52.77,25395.0
2025-04-02 12:00:00,52.78,53.5,52.78,53.5,16000.0,52.78,53.5,52.78,53.5,16000.0
2025-04-02 12:30:00,53.64,53.7,53.37,53.55,6524.0,53.64,53.7,53.37,53.55,6524.0
2025-04-02 13:00:00,53.59,53.82,53.39,53.43,27146.0,53.59,53.82,53.39,53.43,27146.0
2025-04-02 13:30:00,53.35,53.36,52.78,53.0,21952.0,53.35,53.36,52.78,53.0,21952.0
2025-04-02 14:00:00,52.98,53.1,52.62,52.67,12802.0,52.98,53.1,52.62,52.67,12802.0
2025-04-02 14:30:00,52.6,53.1,52.59,52.62,48726.0,52.6,53.1,52.59,52.62,48726.0
2025-04-02 15:00:00,52.7,53.04,52.46,53.0,23510.0,52.7,53.04,52.46,53.0,23510.0
2025-04-02 15:30:00,53.01,53.18,52.64,52.67,201766.0,53.01,53.18,52.64,52.67,201766.0
2025-04-03 09:30:00,49.08,49.46,48.4,49.15,107441.0,49.08,49.46,48.4,49.15,107441.0
2025-04-03 10:00:00,48.96,49.55,48.54,48.54,256074.0,48.96,49.55,48.54,48.54,256074.0
2025-04-03 10:30:00,48.73,48.8,47.34,47.34,142838.0,48.73,48.8,47.34,47.34,142838.0
2025-04-03 11:00:00,47.46,47.5,46.9,47.05,99731.0,47.46,47.5,46.9,47.05,99731.0
2025-04-03 11:30:00,47.07,47.5,46.83,46.95,114993.0,47.07,47.5,46.83,46.95,114993.0
2025-04-03 12:00:00,46.95,47.38,46.9,47.14,49568.0,46.95,47.38,46.9,47.14,49568.0
2025-04-03 12:30:00,47.19,47.2,45.9,45.94,65654.0,47.19,47.2,45.9,45.94,65654.0
2025-04-03 13:00:00,45.99,46.16,45.77,46.08,67674.0,45.99,46.16,45.77,46.08,67674.0
2025-04-03 13:30:00,46.08,46.33,46.01,46.24,41357.0,46.08,46.33,46.01,46.24,41357.0
2025-04-03 14:00:00,46.23,46.31,45.52,45.84,30987.0,46.23,46.31,45.52,45.84,30987.0
2025-04-03 14:30:00,45.98,47.05,45.92,47.01,23897.0,45.98,47.05,45.92,47.01,23897.0
2025-04-03 15:00:00,46.98,47.25,46.31,46.31,40377.0,46.98,47.25,46.31,46.31,40377.0
2025-04-03 15:30:00,46.32,46.75,46.03,46.12,126878.0,46.32,46.75,46.03,46.12,126878.0
2025-04-04 09:30:00,43.49,44.4,42.75,43.25,270230.0,43.49,44.4,42.75,43.25,270230.0
2025-04-04 10:00:00,43.18,43.25,41.6,41.6,49996.0,43.18,43.25,41.6,41.6,49996.0
2025-04-04 10:30:00,41.59,42.33,40.85,42.22,208231.0,41.59,42.33,40.85,42.22,208231.0
2025-04-04 11:00:00,42.08,43.93,42.03,43.26,154617.0,42.08,43.93,42.03,43.26,154617.0
2025-04-04 11:30:00,43.23,43.47,42.77,42.77,35125.0,43.23,43.47,42.77,42.77,35125.0
2025-04-04 12:00:00,42.82,43.37,42.65,42.7,63797.0,42.82,43.37,42.65,42.7,63797.0
2025-04-04 12:30:00,42.75,43.4,42.62,43.12,38849.0,42.75,43.4,42.62,43.12,38849.0
2025-04-04 13:00:00,43.15,43.54,42.97,43.34,44239.0,43.15,43.54,42.97,43.34,44239.0
2025-04-04 13:30:00,43.32,44.29,43.27,44.29,60201.0,43.32,44.29,43.27,44.29,60201.0
2025-04-04 14:00:00,44.3,44.49,43.42,43.43,26759.0,44.3,44.49,43.42,43.43,26759.0
2025-04-04 14:30:00,43.47,43.59,43.12,43.19,56661.0,43.47,43.59,43.12,43.19,56661.0
2025-04-04 15:00:00,43.25,43.75,42.96,43.69,38259.0,43.25,43.75,42.96,43.69,38259.0
2025-04-04 15:30:00,43.73,44.32,42.95,43.12,127597.0,43.73,44.32,42.95,43.12,127597.0
2025-04-07 09:30:00,40.51,43.18,40.12,42.9,92333.0,40.51,43.18,40.12,42.9,92333.0
2025-04-07 10:00:00,42.9,47.88,42.7,43.96,334684.0,42.9,47.88,42.7,43.96,334684.0
2025-04-07 10:30:00,44.07,45.54,42.74,44.91,47451.0,44.07,45.54,42.74,44.91,47451.0
2025-04-07 11:00:00,44.75,45.7,43.17,43.29,55524.0,44.75,45.7,43.17,43.29,55524.0
2025-04-07 11:30:00,43.39,44.55,43.39,43.76,36381.0,43.39,44.55,43.39,43.76,36381.0
2025-04-07 12:00:00,43.59,43.95,42.97,43.71,55457.0,43.59,43.95,42.97,43.71,55457.0
2025-04-07 12:30:00,43.68,44.19,42.82,43.01,41576.0,43.68,44.19,42.82,43.01,41576.0
2025-04-07 13:00:00,43.08,44.68,43.0,44.6,79968.0,43.08,44.68,43.0,44.6,79968.0
2025-04-07 13:30:00,44.5,45.21,44.23,45.13,38314.0,44.5,45.21,44.23,45.13,38314.0
2025-04-07 14:00:00,45.28,45.3,44.36,44.36,36817.0,45.28,45.3,44.36,44.36,36817.0
2025-04-07 14:30:00,44.41,45.12,44.03,44.09,30586.0,44.41,45.12,44.03,44.09,30586.0
2025-04-07 15:00:00,44.09,44.64,43.92,44.17,50459.0,44.09,44.64,43.92,44.17,50459.0
2025-04-07 15:30:00,44.17,45.01,43.98,44.72,176732.0,44.17,45.01,43.98,44.72,176732.0
2025-04-08 09:30:00,46.81,47.34,45.83,46.57,201650.0,46.81,47.34,45.83,46.57,201650.0
2025-04-08 10:00:00,46.57,46.9,46.33,46.57,61183.0,46.57,46.9,46.33,46.57,61183.0
2025-04-08 10:30:00,46.4,46.63,46.06,46.34,31926.0,46.4,46.63,46.06,46.34,31926.0
2025-04-08 11:00:00,46.43,46.63,45.63,45.63,72319.0,46.43,46.63,45.63,45.63,72319.0
2025-04-08 11:30:00,45.74,46.38,45.54,46.03,14855.0,45.74,46.38,45.54,46.03,14855.0
2025-04-08 12:00:00,46.03,46.05,45.04,45.18,24926.0,46.03,46.05,45.04,45.18,24926.0
2025-04-08 12:30:00,45.18,45.24,43.87,43.87,40909.0,45.18,45.24,43.87,43.87,40909.0
2025-04-08 13:00:00,44.0,44.24,43.41,43.54,48199.0,44.0,44.24,43.41,43.54,48199.0
2025-04-08 13:30:00,43.48,44.6,43.45,44.29,33198.0,43.48,44.6,43.45,44.29,33198.0
2025-04-08 14:00:00,44.38,44.45,43.76,43.77,20744.0,44.38,44.45,43.76,43.77,20744.0
2025-04-08 14:30:00,43.86,44.6,43.14,43.29,34113.0,43.86,44.6,43.14,43.29,34113.0
2025-04-08 15:00:00,43.26,43.4,41.83,42.4,51267.0,43.26,43.4,41.83,42.4,51267.0
2025-04-08 15:30:00,42.32,42.97,41.43,42.9,270127.0,42.32,42.97,41.43,42.9,270127.0
2025-04-09 09:30:00,42.97,44.03,42.18,43.25,69648.0,42.97,44.03,42.18,43.25,69648.0
2025-04-09 10:00:00,43.23,44.1,43.15,43.7,60359.0,43.23,44.1,43.15,43.7,60359.0
2025-04-09 10:30:00,43.68,44.15,42.76,42.89,26509.0,43.68,44.15,42.76,42.89,26509.0
2025-04-09 11:00:00,43.0,43.72,42.83,43.26,25414.0,43.0,43.72,42.83,43.26,25414.0
2025-04-09 11:30:00,43.21,43.37,42.89,43.02,21264.0,43.21,43.37,42.89,43.02,21264.0
2025-04-09 12:00:00,42.96,43.57,42.96,43.4,25542.0,42.96,43.57,42.96,43.4,25542.0
2025-04-09 12:30:00,43.34,43.94,43.2,43.77,21067.0,43.34,43.94,43.2,43.77,21067.0
2025-04-09 13:00:00,43.78,48.99,43.66,47.09,138891.0,43.78,48.99,43.66,47.09,138891.0
2025-04-09 13:30:00,47.09,50.07,46.99,49.92,101375.0,47.09,50.07,46.99,49.92,101375.0
2025-04-09 14:00:00,50.07,51.99,49.47,51.54,78084.0,50.07,51.99,49.47,51.54,78084.0
2025-04-09 14:30:00,51.55,51.96,50.24,50.41,191339.0,51.55,51.96,50.24,50.41,191339.0
2025-04-09 15:00:00,50.39,52.45,50.0,52.27,125124.0,50.39,52.45,50.0,52.27,125124.0
2025-04-09 15:30:00,52.27,52.71,51.66,52.24,179375.0,52.27,52.71,51.66,52.24,179375.0
2025-04-10 09:30:00,49.18,49.42,47.35,47.42,41556.0,49.18,49.42,47.35,47.42,41556.0
2025-04-10 10:00:00,47.42,48.58,47.05,48.38,22523.0,47.42,48.58,47.05,48.38,22523.0
2025-04-10 10:30:00,48.39,48.46,47.35,47.35,44330.0,48.39,48.46,47.35,47.35,44330.0
2025-04-10 11:00:00,47.3,47.65,46.32,46.32,32459.0,47.3,47.65,46.32,46.32,32459.0
2025-04-10 11:30:00,46.34,46.47,45.79,46.17,42919.0,46.34,46.47,45.79,46.17,42919.0
2025-04-10 12:00:00,46.15,46.39,45.05,45.23,44719.0,46.15,46.39,45.05,45.23,44719.0
2025-04-10 12:30:00,45.3,46.33,45.3,46.19,55165.0,45.3,46.33,45.3,46.19,55165.0
2025-04-10 13:00:00,46.09,46.48,44.86,45.76,97548.0,46.09,46.48,44.86,45.76,97548.0
2025-04-10 13:30:00,45.75,46.59,45.74,46.32,30732.0,45.75,46.59,45.74,46.32,30732.0
2025-04-10 14:00:00,46.21,46.92,45.67,46.75,22405.0,46.21,46.92,45.67,46.75,22405.0
2025-04-10 14:30:00,46.82,46.98,46.18,46.51,48895.0,46.82,46.98,46.18,46.51,48895.0
2025-04-10 15:00:00,46.52,47.15,45.54,45.58,100816.0,46.52,47.15,45.54,45.58,100816.0
2025-04-10 15:30:00,45.57,46.34,45.05,46.19,295147.0,45.57,46.34,45.05,46.19,295147.0
2025-04-11 09:30:00,45.81,46.18,44.88,45.52,54562.0,45.81,46.18,44.88,45.52,54562.0
2025-04-11 10:00:00,45.45,46.05,44.81,44.87,33828.0,45.45,46.05,44.81,44.87,33828.0
2025-04-11 10:30:00,45.02,45.61,44.84,45.15,59858.0,45.02,45.61,44.84,45.15,59858.0
2025-04-11 11:00:00,45.15,45.63,45.13,45.5,54164.0,45.15,45.63,45.13,45.5,54164.0
2025-04-11 11:30:00,45.47,46.08,45.42,46.01,58008.0,45.47,46.08,45.42,46.01,58008.0
2025-04-11 12:00:00,46.01,46.14,45.71,45.83,20277.0,46.01,46.14,45.71,45.83,20277.0
2025-04-11 12:30:00,45.9,46.61,45.9,46.42,23142.0,45.9,46.61,45.9,46.42,23142.0
2025-04-11 13:00:00,46.45,46.46,45.99,45.99,37911.0,46.45,46.46,45.99,45.99,37911.0
2025-04-11 13:30:00,46.01,47.07,45.81,46.87,44263.0,46.01,47.07,45.81,46.87,44263.0
2025-04-11 14:00:00,46.96,47.25,46.42,46.64,20772.0,46.96,47.25,46.42,46.64,20772.0
2025-04-11 14:30:00,46.72,47.11,46.57,46.82,28989.0,46.72,47.11,46.57,46.82,28989.0
2025-04-11 15:00:00,46.8,47.41,46.79,47.12,32126.0,46.8,47.41,46.79,47.12,32126.0
2025-04-11 15:30:00,47.07,47.17,46.66,47.02,114400.0,47.07,47.17,46.66,47.02,114400.0
2025-04-14 09:30:00,48.85,49.24,47.2,47.34,55373.0,48.85,49.24,47.2,47.34,55373.0
2025-04-14 10:00:00,47.48,47.84,47.12,47.68,62374.0,47.48,47.84,47.12,47.68,62374.0
2025-04-14 10:30:00,47.59,47.76,46.98,47.07,47682.0,47.59,47.76,46.98,47.07,47682.0
2025-04-14 11:00:00,47.05,47.32,46.86,46.86,33880.0,47.05,47.32,46.86,46.86,33880.0
2025-04-14 11:30:00,46.77,46.95,45.86,46.0,31154.0,46.77,46.95,45.86,46.0,31154.0
2025-04-14 12:00:00,45.94,46.51,45.86,46.2,15452.0,45.94,46.51,45.86,46.2,15452.0
2025-04-14 12:30:00,46.13,46.49,46.07,46.34,32128.0,46.13,46.49,46.07,46.34,32128.0
2025-04-14 13:00:00,46.33,47.01,46.33,46.75,16991.0,46.33,47.01,46.33,46.75,16991.0
2025-04-14 13:30:00,46.78,47.0,46.61,46.89,10758.0,46.78,47.0,46.61,46.89,10758.0
2025-04-14 14:00:00,46.89,47.47,46.88,47.42,17558.0,46.89,47.47,46.88,47.42,17558.0
2025-04-14 14:30:00,47.44,47.69,47.3,47.44,25579.0,47.44,47.69,47.3,47.44,25579.0
2025-04-14 15:00:00,47.43,47.86,47.38,47.45,24646.0,47.43,47.86,47.38,47.45,24646.0
2025-04-14 15:30:00,47.47,47.67,47.23,47.24,82105.0,47.47,47.67,47.23,47.24,82105.0
2025-04-15 09:30:00,47.32,48.24,47.31,47.91,16820.0,47.32,48.24,47.31,47.91,16820.0
2025-04-15 10:00:00,48.0,48.33,47.33,47.58,18366.0,48.0,48.33,47.33,47.58,18366.0
2025-04-15 10:30:00,47.68,47.93,47.58,47.75,7219.0,47.68,47.93,47.58,47.75,7219.0
2025-04-15 11:00:00,47.78,47.96,47.65,47.9,11846.0,47.78,47.96,47.65,47.9,11846.0
2025-04-15 11:30:00,47.84,48.27,47.83,48.04,15102.0,47.84,48.27,47.83,48.04,15102.0
2025-04-15 12:00:00,48.12,48.3,47.89,48.17,11160.0,48.12,48.3,47.89,48.17,11160.0
2025-04-15 12:30:00,48.19,48.21,47.67,47.75,7672.0,48.19,48.21,47.67,47.75,7672.0
2025-04-15 13:00:00,47.74,47.74,47.26,47.33,15176.0,47.74,47.74,47.26,47.33,15176.0
2025-04-15 13:30:00,47.37,47.57,47.34,47.51,16197.0,47.37,47.57,47.34,47.51,16197.0
2025-04-15 14:00:00,47.51,47.51,47.23,47.37,11718.0,47.51,47.51,47.23,47.37,11718.0
2025-04-15 14:30:00,47.37,47.72,47.36,47.47,19936.0,47.37,47.72,47.36,47.47,19936.0
2025-04-15 15:00:00,47.42,47.44,47.25,47.33,13291.0,47.42,47.44,47.25,47.33,13291.0
2025-04-15 15:30:00,47.33,47.59,47.22,47.46,87187.0,47.33,47.59,47.22,47.46,87187.0
2025-04-16 09:30:00,45.45,46.42,45.32,45.51,64460.0,45.45,46.42,45.32,45.51,64460.0
2025-04-16 10:00:00,45.56,46.01,45.46,45.79,24007.0,45.56,46.01,45.46,45.79,24007.0
2025-04-16 10:30:00,45.82,46.0,45.73,45.86,55906.0,45.82,46.0,45.73,45.86,55906.0
2025-04-16 11:00:00,45.94,46.47,45.78,46.35,25711.0,45.94,46.47,45.78,46.35,25711.0
2025-04-16 11:30:00,46.32,46.52,46.04,46.04,39626.0,46.32,46.52,46.04,46.04,39626.0
2025-04-16 12:00:00,46.07,46.13,45.95,45.97,66721.0,46.07,46.13,45.95,45.97,66721.0
2025-04-16 12:30:00,45.99,46.08,45.77,45.77,17319.0,45.99,46.08,45.77,45.77,17319.0
2025-04-16 13:00:00,45.75,46.25,45.71,46.22,39146.0,45.75,46.25,45.71,46.22,39146.0
2025-04-16 13:30:00,46.24,46.24,45.08,45.08,54043.0,46.24,46.24,45.08,45.08,54043.0
2025-04-16 14:00:00,45.13,45.49,45.12,45.43,26124.0,45.13,45.49,45.12,45.43,26124.0
2025-04-16 14:30:00,45.42,45.49,44.91,44.91,47827.0,45.42,45.49,44.91,44.91,47827.0
2025-04-16 15:00:00,44.93,44.99,44.55,44.66,18959.0,44.93,44.99,44.55,44.66,18959.0
2025-04-16 15:30:00,44.66,46.07,44.66,45.9,143582.0,44.66,46.07,44.66,45.9,143582.0
2025-04-17 09:30:00,46.24,46.39,45.53,45.69,53429.0,46.24,46.39,45.53,45.69,53429.0
2025-04-17 10:00:00,45.68,45.85,45.23,45.28,14248.0,45.68,45.85,45.23,45.28,14248.0
2025-04-17 10:30:00,45.25,45.4,44.82,44.82,32622.0,45.25,45.4,44.82,44.82,32622.0
2025-04-17 11:00:00,45.0,45.7,44.89,45.45,23235.0,45.0,45.7,44.89,45.45,23235.0
2025-04-17 11:30:00,45.45,45.63,45.14,45.15,15206.0,45.45,45.63,45.14,45.15,15206.0
2025-04-17 12:00:00,45.2,45.6,45.08,45.56,21561.0,45.2,45.6,45.08,45.56,21561.0
2025-04-17 12:30:00,45.51,45.69,45.25,45.69,31578.0,45.51,45.69,45.25,45.69,31578.0
2025-04-17 13:00:00,45.69,45.7,45.38,45.38,19051.0,45.69,45.7,45.38,45.38,19051.0
2025-04-17 13:30:00,45.4,45.81,45.4,45.66,18851.0,45.4,45.81,45.4,45.66,18851.0
2025-04-17 14:00:00,45.71,45.89,45.6,45.81,15253.0,45.71,45.89,45.6,45.81,15253.0
2025-04-17 14:30:00,45.76,46.0,45.61,45.62,30165.0,45.76,46.0,45.61,45.62,30165.0
2025-04-17 15:00:00,45.62,45.8,45.47,45.64,21805.0,45.62,45.8,45.47,45.64,21805.0
2025-04-17 15:30:00,45.67,45.97,45.53,45.72,84617.0,45.67,45.97,45.53,45.72,84617.0
2025-04-21 09:30:00,44.74,45.52,44.33,44.44,13778.0,44.74,45.52,44.33,44.44,13778.0
2025-04-21 10:00:00,44.34,44.42,43.92,43.99,31443.0,44.34,44.42,43.92,43.99,31443.0
2025-04-21 10:30:00,44.08,44.45,43.99,44.3,7291.0,44.08,44.45,43.99,44.3,7291.0
2025-04-21 11:00:00,44.28,44.28,43.97,43.98,4449.0,44.28,44.28,43.97,43.98,4449.0
2025-04-21 11:30:00,43.94,44.01,43.59,43.59,11933.0,43.94,44.01,43.59,43.59,11933.0
2025-04-21 12:00:00,43.64,43.94,43.64,43.9,13900.0,43.64,43.94,43.64,43.9,13900.0
2025-04-21 12:30:00,43.93,44.15,43.66,43.69,11796.0,43.93,44.15,43.66,43.69,11796.0
2025-04-21 13:00:00,43.68,43.82,43.55,43.55,36207.0,43.68,43.82,43.55,43.55,36207.0
2025-04-21 13:30:00,43.59,43.71,43.31,43.38,22331.0,43.59,43.71,43.31,43.38,22331.0
2025-04-21 14:00:00,43.33,43.56,43.29,43.39,14612.0,43.33,43.56,43.29,43.39,14612.0
2025-04-21 14:30:00,43.44,43.5,43.21,43.37,15317.0,43.44,43.5,43.21,43.37,15317.0
2025-04-21 15:00:00,43.4,43.7,43.4,43.62,14396.0,43.4,43.7,43.4,43.62,14396.0
2025-04-21 15:30:00,43.65,44.19,43.62,44.04,77188.0,43.65,44.19,43.62,44.04,77188.0
2025-04-22 09:30:00,44.74,45.0,44.25,44.58,114418.0,44.74,45.0,44.25,44.58,114418.0
2025-04-22 10:00:00,44.46,44.7,44.14,44.14,10988.0,44.46,44.7,44.14,44.14,10988.0
2025-04-22 10:30:00,44.17,44.32,43.8,44.15,28484.0,44.17,44.32,43.8,44.15,28484.0
2025-04-22 11:00:00,44.22,44.62,44.21,44.29,13774.0,44.22,44.62,44.21,44.29,13774.0
2025-04-22 11:30:00,44.25,44.39,43.78,44.34,16226.0,44.25,44.39,43.78,44.34,16226.0
2025-04-22 12:00:00,44.44,44.89,44.42,44.84,18507.0,44.44,44.89,44.42,44.84,18507.0
2025-04-22 12:30:00,44.77,44.84,44.54,44.63,14995.0,44.77,44.84,44.54,44.63,14995.0
2025-04-22 13:00:00,44.54,44.82,44.07,44.07,30146.0,44.54,44.82,44.07,44.07,30146.0
2025-04-22 13:30:00,44.21,44.28,44.06,44.13,9776.0,44.21,44.28,44.06,44.13,9776.0
2025-04-22 14:00:00,44.1,44.38,44.1,44.38,15701.0,44.1,44.38,44.1,44.38,15701.0
2025-04-22 14:30:00,44.37,44.41,44.19,44.34,22523.0,44.37,44.41,44.19,44.34,22523.0
2025-04-22 15:00:00,44.37,44.47,43.9,43.95,21431.0,44.37,44.47,43.9,43.95,21431.0
2025-04-22 15:30:00,43.95,44.32,43.79,44.27,82981.0,43.95,44.32,43.79,44.27,82981.0
2025-04-23 09:30:00,46.97,48.13,46.8,47.3,80002.0,46.97,48.13,46.8,47.3,80002.0
2025-04-23 10:00:00,47.3,47.75,47.19,47.52,208920.0,47.3,47.75,47.19,47.52,208920.0
2025-04-23 10:30:00,47.5,47.76,47.34,47.39,44310.0,47.5,47.76,47.34,47.39,44310.0
2025-04-23 11:00:00,47.4,47.65,46.9,46.95,37637.0,47.4,47.65,46.9,46.95,37637.0
2025-04-23 11:30:00,46.95,47.11,46.55,46.72,29352.0,46.95,47.11,46.55,46.72,29352.0
2025-04-23 12:00:00,46.7,46.82,46.4,46.72,20941.0,46.7,46.82,46.4,46.72,20941.0
2025-04-23 12:30:00,46.65,46.89,46.59,46.88,18689.0,46.65,46.89,46.59,46.88,18689.0
2025-04-23 13:00:00,46.91,47.1,46.63,46.8,29489.0,46.91,47.1,46.63,46.8,29489.0
2025-04-23 13:30:00,46.79,47.03,46.67,46.95,39352.0,46.79,47.03,46.67,46.95,39352.0
2025-04-23 14:00:00,46.95,47.14,46.85,46.9,30757.0,46.95,47.14,46.85,46.9,30757.0
2025-04-23 14:30:00,46.9,46.98,46.53,46.67,53726.0,46.9,46.98,46.53,46.67,53726.0
2025-04-23 15:00:00,46.7,46.78,46.21,46.22,28731.0,46.7,46.78,46.21,46.22,28731.0
2025-04-23 15:30:00,46.27,46.46,45.88,45.88,211923.0,46.27,46.46,45.88,45.88,211923.0
2025-04-24 09:30:00,46.86,47.99,46.08,47.88,152008.0,46.86,47.99,46.08,47.88,152008.0
2025-04-24 10:00:00,47.94,48.91,47.82,48.77,100012.0,47.94,48.91,47.82,48.77,100012.0
2025-04-24 10:30:00,48.82,48.88,48.46,48.61,59121.0,48.82,48.88,48.46,48.61,59121.0
2025-04-24 11:00:00,48.61,48.84,48.51,48.61,46357.0,48.61,48.84,48.51,48.61,46357.0
2025-04-24 11:30:00,48.54,49.02,48.49,48.8,27574.0,48.54,49.02,48.49,48.8,27574.0
2025-04-24 12:00:00,48.8,49.32,48.79,49.28,26847.0,48.8,49.32,48.79,49.28,26847.0
2025-04-24 12:30:00,49.19,49.74,49.17,49.53,30108.0,49.19,49.74,49.17,49.53,30108.0
2025-04-24 13:00:00,49.52,49.77,49.34,49.64,22032.0,49.52,49.77,49.34,49.64,22032.0
2025-04-24 13:30:00,49.71,49.78,49.52,49.69,30702.0,49.71,49.78,49.52,49.69,30702.0
2025-04-24 14:00:00,49.67,49.72,49.47,49.47,25857.0,49.67,49.72,49.47,49.47,25857.0
2025-04-24 14:30:00,49.5,49.72,49.46,49.54,37448.0,49.5,49.72,49.46,49.54,37448.0
2025-04-24 15:00:00,49.5,49.57,49.17,49.29,48430.0,49.5,49.57,49.17,49.29,48430.0
2025-04-24 15:30:00,49.3,49.39,48.96,49.35,289175.0,49.3,49.39,48.96,49.35,289175.0
2025-04-25 09:30:00,48.46,49.68,48.25,48.9,45241.0,48.46,49.68,48.25,48.9,45241.0
2025-04-25 10:00:00,49.05,49.5,48.9,49.0,18026.0,49.05,49.5,48.9,49.0,18026.0
2025-04-25 10:30:00,48.94,49.53,48.78,49.53,19039.0,48.94,49.53,48.78,49.53,19039.0
2025-04-25 11:00:00,49.51,49.99,49.39,49.9,63416.0,49.51,49.99,49.39,49.9,63416.0
2025-04-25 11:30:00,49.93,50.02,49.58,49.74,42061.0,49.93,50.02,49.58,49.74,42061.0
2025-04-25 12:00:00,49.78,50.15,49.7,49.97,22296.0,49.78,50.15,49.7,49.97,22296.0
2025-04-25 12:30:00,50.05,50.47,50.03,50.4,15497.0,50.05,50.47,50.03,50.4,15497.0
2025-04-25 13:00:00,50.48,50.7,50.32,50.7,26216.0,50.48,50.7,50.32,50.7,26216.0
2025-04-25 13:30:00,50.67,50.72,49.93,50.14,33918.0,50.67,50.72,49.93,50.14,33918.0
2025-04-25 14:00:00,50.19,50.55,50.16,50.54,31589.0,50.19,50.55,50.16,50.54,31589.0
2025-04-25 14:30:00,50.54,50.87,50.53,50.73,41813.0,50.54,50.87,50.53,50.73,41813.0
2025-04-25 15:00:00,50.67,50.85,50.67,50.82,26071.0,50.67,50.85,50.67,50.82,26071.0
2025-04-25 15:30:00,50.82,51.0,50.6,50.92,142997.0,50.82,51.0,50.6,50.92,142997.0
2025-04-28 09:30:00,50.9,52.43,50.61,51.71,129726.0,50.9,52.43,50.61,51.71,129726.0
2025-04-28 10:00:00,51.71,52.44,51.37,52.08,101524.0,51.71,52.44,51.37,52.08,101524.0
2025-04-28 10:30:00,52.16,52.52,51.43,51.43,189540.0,52.16,52.52,51.43,51.43,189540.0
2025-04-28 11:00:00,51.57,51.64,50.83,50.85,95916.0,51.57,51.64,50.83,50.85,95916.0
2025-04-28 11:30:00,50.78,51.36,50.78,51.14,24073.0,50.78,51.36,50.78,51.14,24073.0
2025-04-28 12:00:00,51.16,51.28,50.91,51.07,34896.0,51.16,51.28,50.91,51.07,34896.0
2025-04-28 12:30:00,51.03,51.43,51.01,51.17,83241.0,51.03,51.43,51.01,51.17,83241.0
2025-04-28 13:00:00,51.18,51.34,50.96,51.13,42805.0,51.18,51.34,50.96,51.13,42805.0
2025-04-28 13:30:00,51.15,51.49,51.15,51.45,26139.0,51.15,51.49,51.15,51.45,26139.0
2025-04-28 14:00:00,51.45,51.66,51.35,51.59,47377.0,51.45,51.66,51.35,51.59,47377.0
2025-04-28 14:30:00,51.6,52.1,51.6,52.04,63103.0,51.6,52.1,51.6,52.04,63103.0
2025-04-28 15:00:00,52.01,52.29,52.01,52.23,88536.0,52.01,52.29,52.01,52.23,88536.0
2025-04-28 15:30:00,52.21,52.65,52.01,52.22,272495.0,52.21,52.65,52.01,52.22,272495.0
2025-04-29 09:30:00,52.0,52.12,50.0,50.14,218855.0,52.0,52.12,50.0,50.14,218855.0
2025-04-29 10:00:00,50.0,50.36,49.35,49.4,135078.0,50.0,50.36,49.35,49.4,135078.0
2025-04-29 10:30:00,49.4,50.68,49.35,50.18,45174.0,49.4,50.68,49.35,50.18,45174.0
2025-04-29 11:00:00,50.26,50.67,49.93,50.46,63553.0,50.26,50.67,49.93,50.46,63553.0
2025-04-29 11:30:00,50.41,50.52,50.09,50.31,39458.0,50.41,50.52,50.09,50.31,39458.0
2025-04-29 12:00:00,50.28,50.47,50.06,50.16,59696.0,50.28,50.47,50.06,50.16,59696.0
2025-04-29 12:30:00,50.15,50.52,49.91,50.2,63276.0,50.15,50.52,49.91,50.2,63276.0
2025-04-29 13:00:00,50.12,50.24,49.89,50.23,32417.0,50.12,50.24,49.89,50.23,32417.0
2025-04-29 13:30:00,50.2,50.65,50.14,50.31,85234.0,50.2,50.65,50.14,50.31,85234.0
2025-04-29 14:00:00,50.28,50.52,50.01,50.22,75554.0,50.28,50.52,50.01,50.22,75554.0
2025-04-29 14:30:00,50.21,50.37,49.77,49.8,31741.0,50.21,50.37,49.77,49.8,31741.0
2025-04-29 15:00:00,49.8,50.04,49.63,50.01,59290.0,49.8,50.04,49.63,50.01,59290.0
2025-04-29 15:30:00,50.01,50.3,49.23,49.24,286078.0,50.01,50.3,49.23,49.24,286078.0
2025-04-30 09:30:00,47.6,48.41,46.57,46.69,44173.0,47.6,48.41,46.57,46.69,44173.0
2025-04-30 10:00:00,46.8,47.73,46.76,47.73,66101.0,46.8,47.73,46.76,47.73,66101.0
2025-04-30 10:30:00,47.73,47.91,47.4,47.78,16443.0,47.73,47.91,47.4,47.78,16443.0
2025-04-30 11:00:00,47.74,48.42,47.7,48.23,19044.0,47.74,48.42,47.7,48.23,19044.0
2025-04-30 11:30:00,48.24,48.52,48.17,48.21,28501.0,48.24,48.52,48.17,48.21,28501.0
2025-04-30 12:00:00,48.26,48.44,47.81,47.81,8344.0,48.26,48.44,47.81,47.81,8344.0
2025-04-30 12:30:00,47.83,48.11,47.76,48.05,12175.0,47.83,48.11,47.76,48.05,12175.0
2025-04-30 13:00:00,48.07,48.18,47.79,48.13,18164.0,48.07,48.18,47.79,48.13,18164.0
2025-04-30 13:30:00,48.23,48.32,48.11,48.25,20220.0,48.23,48.32,48.11,48.25,20220.0
2025-04-30 14:00:00,48.25,48.81,48.15,48.64,22275.0,48.25,48.81,48.15,48.64,22275.0
2025-04-30 14:30:00,48.7,48.8,48.45,48.58,57301.0,48.7,48.8,48.45,48.58,57301.0
2025-04-30 15:00:00,48.55,48.61,48.44,48.5,17370.0,48.55,48.61,48.44,48.5,17370.0
2025-04-30 15:30:00,48.5,48.98,48.48,48.75,310599.0,48.5,48.98,48.48,48.75,310599.0
2025-05-01 09:30:00,50.09,51.0,48.84,48.87,55826.0,50.09,51.0,48.84,48.87,55826.0
2025-05-01 10:00:00,48.99,50.03,48.99,50.03,17319.0,48.99,50.03,48.99,50.03,17319.0
2025-05-01 10:30:00,49.93,50.07,49.54,49.97,31774.0,49.93,50.07,49.54,49.97,31774.0
2025-05-01 11:00:00,50.15,50.4,50.11,50.22,82083.0,50.15,50.4,50.11,50.22,82083.0
2025-05-01 11:30:00,50.22,50.34,49.35,49.43,42672.0,50.22,50.34,49.35,49.43,42672.0
2025-05-01 12:00:00,49.47,49.56,49.22,49.44,49852.0,49.47,49.56,49.22,49.44,49852.0
2025-05-01 12:30:00,49.45,49.67,49.38,49.4,18889.0,49.45,49.67,49.38,49.4,18889.0
2025-05-01 13:00:00,49.44,49.78,49.44,49.55,20025.0,49.44,49.78,49.44,49.55,20025.0
2025-05-01 13:30:00,49.59,49.62,49.27,49.37,25979.0,49.59,49.62,49.27,49.37,25979.0
2025-05-01 14:00:00,49.4,49.57,49.33,49.43,15798.0,49.4,49.57,49.33,49.43,15798.0
2025-05-01 14:30:00,49.43,49.71,49.38,49.63,35074.0,49.43,49.71,49.38,49.63,35074.0
2025-05-01 15:00:00,49.63,49.82,49.52,49.62,52726.0,49.63,49.82,49.52,49.62,52726.0
2025-05-01 15:30:00,49.63,49.63,48.8,48.83,234727.0,49.63,49.63,48.8,48.83,234727.0
2025-05-02 09:30:00,50.0,50.78,49.86,50.33,33851.0,50.0,50.78,49.86,50.33,33851.0
2025-05-02 10:00:00,50.26,50.99,50.26,50.88,43211.0,50.26,50.99,50.26,50.88,43211.0
2025-05-02 10:30:00,50.88,50.88,50.63,50.87,12569.0,50.88,50.88,50.63,50.87,12569.0
2025-05-02 11:00:00,50.84,51.12,50.79,50.91,35668.0,50.84,51.12,50.79,50.91,35668.0
2025-05-02 11:30:00,50.89,51.25,50.89,51.21,53633.0,50.89,51.25,50.89,51.21,53633.0
2025-05-02 12:00:00,51.17,51.64,51.06,51.35,109841.0,51.17,51.64,51.06,51.35,109841.0
2025-05-02 12:30:00,51.36,51.95,51.35,51.71,77872.0,51.36,51.95,51.35,51.71,77872.0
2025-05-02 13:00:00,51.72,51.73,51.36,51.57,37363.0,51.72,51.73,51.36,51.57,37363.0
2025-05-02 13:30:00,51.55,51.56,51.25,51.38,22249.0,51.55,51.56,51.25,51.38,22249.0
2025-05-02 14:00:00,51.41,51.67,51.39,51.55,15206.0,51.41,51.67,51.39,51.55,15206.0
2025-05-02 14:30:00,51.58,51.62,51.22,51.29,17469.0,51.58,51.62,51.22,51.29,17469.0
2025-05-02 15:00:00,51.29,51.42,51.22,51.33,23111.0,51.29,51.42,51.22,51.33,23111.0
2025-05-02 15:30:00,51.32,51.38,51.09,51.28,101138.0,51.32,51.38,51.09,51.28,101138.0
2025-05-05 09:30:00,50.38,51.32,50.29,51.23,26073.0,50.38,51.32,50.29,51.23,26073.0
2025-05-05 10:00:00,51.32,51.46,51.08,51.28,18675.0,51.32,51.46,51.08,51.28,18675.0
2025-05-05 10:30:00,51.34,51.43,51.14,51.43,19082.0,51.34,51.43,51.14,51.43,19082.0
2025-05-05 11:00:00,51.42,51.68,51.36,51.66,31550.0,51.42,51.68,51.36,51.66,31550.0
2025-05-05 11:30:00,51.67,51.7,51.37,51.39,11503.0,51.67,51.7,51.37,51.39,11503.0
2025-05-05 12:00:00,51.39,51.54,51.39,51.49,10339.0,51.39,51.54,51.39,51.49,10339.0
2025-05-05 12:30:00,51.45,51.62,51.34,51.55,10060.0,51.45,51.62,51.34,51.55,10060.0
2025-05-05 13:00:00,51.48,51.56,51.18,51.34,29615.0,51.48,51.56,51.18,51.34,29615.0
2025-05-05 13:30:00,51.36,51.46,51.34,51.34,17262.0,51.36,51.46,51.34,51.34,17262.0
2025-05-05 14:00:00,51.36,51.52,51.3,51.32,31423.0,51.36,51.52,51.3,51.32,31423.0
2025-05-05 14:30:00,51.35,51.44,51.23,51.27,27656.0,51.35,51.44,51.23,51.27,27656.0
2025-05-05 15:00:00,51.27,51.27,51.01,51.01,27215.0,51.27,51.27,51.01,51.01,27215.0
2025-05-05 15:30:00,50.99,51.1,50.54,50.7,219041.0,50.99,51.1,50.54,50.7,219041.0
2025-05-06 09:30:00,49.51,50.39,49.29,49.41,28331.0,49.51,50.39,49.29,49.41,28331.0
2025-05-06 10:00:00,49.5,50.14,49.36,49.98,14297.0,49.5,50.14,49.36,49.98,14297.0
2025-05-06 10:30:00,49.96,50.07,49.69,49.69,19570.0,49.96,50.07,49.69,49.69,19570.0
2025-05-06 11:00:00,49.7,49.85,49.54,49.76,14452.0,49.7,49.85,49.54,49.76,14452.0
2025-05-06 11:30:00,49.8,49.93,49.67,49.75,17784.0,49.8,49.93,49.67,49.75,17784.0
2025-05-06 12:00:00,49.8,50.29,49.71,50.06,21159.0,49.8,50.29,49.71,50.06,21159.0
2025-05-06 12:30:00,50.0,50.12,49.7,49.71,15407.0,50.0,50.12,49.7,49.71,15407.0
2025-05-06 13:00:00,49.73,49.95,49.7,49.72,15245.0,49.73,49.95,49.7,49.72,15245.0
2025-05-06 13:30:00,49.81,49.88,49.65,49.65,10103.0,49.81,49.88,49.65,49.65,10103.0
2025-05-06 14:00:00,49.69,50.08,49.69,50.08,18357.0,49.69,50.08,49.69,50.08,18357.0
2025-05-06 14:30:00,50.05,50.29,49.98,50.29,14535.0,50.05,50.29,49.98,50.29,14535.0
2025-05-06 15:00:00,50.26,50.35,50.1,50.21,16005.0,50.26,50.35,50.1,50.21,16005.0
2025-05-06 15:30:00,50.21,50.47,50.13,50.14,112748.0,50.21,50.47,50.13,50.14,112748.0
2025-05-07 09:30:00,50.15,50.61,50.15,50.54,16469.0,50.15,50.61,50.15,50.54,16469.0
2025-05-07 10:00:00,50.44,50.56,50.19,50.52,10328.0,50.44,50.56,50.19,50.52,10328.0
2025-05-07 10:30:00,50.49,50.65,50.19,50.29,9371.0,50.49,50.65,50.19,50.29,9371.0
2025-05-07 11:00:00,50.32,50.48,50.24,50.45,6561.0,50.32,50.48,50.24,50.45,6561.0
2025-05-07 11:30:00,50.49,50.61,50.39,50.51,18840.0,50.49,50.61,50.39,50.51,18840.0
2025-05-07 12:00:00,50.47,50.55,50.38,50.39,19524.0,50.47,50.55,50.38,50.39,19524.0
2025-05-07 12:30:00,50.34,50.65,50.32,50.53,18707.0,50.34,50.65,50.32,50.53,18707.0
2025-05-07 13:00:00,50.53,50.81,50.51,50.59,16744.0,50.53,50.81,50.51,50.59,16744.0
2025-05-07 13:30:00,50.59,50.59,50.14,50.21,6870.0,50.59,50.59,50.14,50.21,6870.0
2025-05-07 14:00:00,50.24,50.39,49.6,49.99,18898.0,50.24,50.39,49.6,49.99,18898.0
2025-05-07 14:30:00,49.98,50.54,49.89,50.4,23673.0,49.98,50.54,49.89,50.4,23673.0
2025-05-07 15:00:00,50.35,50.54,50.07,50.09,24927.0,50.35,50.54,50.07,50.09,24927.0
2025-05-07 15:30:00,50.06,51.2,50.06,50.86,309799.0,50.06,51.2,50.06,50.86,309799.0
2025-05-08 09:30:00,52.02,52.12,51.32,51.85,15105.0,52.02,52.12,51.32,51.85,15105.0
2025-05-08 10:00:00,51.75,52.34,51.29,51.55,27131.0,51.75,52.34,51.29,51.55,27131.0
2025-05-08 10:30:00,51.55,51.69,51.15,51.18,25727.0,51.55,51.69,51.15,51.18,25727.0
2025-05-08 11:00:00,51.18,51.7,51.16,51.39,38625.0,51.18,51.7,51.16,51.39,38625.0
2025-05-08 11:30:00,51.37,52.03,51.33,51.88,60076.0,51.37,52.03,51.33,51.88,60076.0
2025-05-08 12:00:00,51.88,52.2,51.86,52.0,26073.0,51.88,52.2,51.86,52.0,26073.0
2025-05-08 12:30:00,52.07,52.32,51.98,52.23,29938.0,52.07,52.32,51.98,52.23,29938.0
2025-05-08 13:00:00,52.18,52.3,52.0,52.22,42901.0,52.18,52.3,52.0,52.22,42901.0
2025-05-08 13:30:00,52.21,52.45,52.18,52.22,22240.0,52.21,52.45,52.18,52.22,22240.0
2025-05-08 14:00:00,52.16,52.31,52.08,52.2,12699.0,52.16,52.31,52.08,52.2,12699.0
2025-05-08 14:30:00,52.18,52.38,52.17,52.3,15340.0,52.18,52.38,52.17,52.3,15340.0
2025-05-08 15:00:00,52.28,52.34,51.95,52.14,76517.0,52.28,52.34,51.95,52.14,76517.0
2025-05-08 15:30:00,52.15,52.21,51.5,51.57,159206.0,52.15,52.21,51.5,51.57,159206.0
2025-05-09 09:30:00,52.13,52.6,52.03,52.14,24451.0,52.13,52.6,52.03,52.14,24451.0
2025-05-09 10:00:00,52.11,52.13,51.26,51.26,11885.0,52.11,52.13,51.26,51.26,11885.0
2025-05-09 10:30:00,51.34,51.45,51.13,51.35,13358.0,51.34,51.45,51.13,51.35,13358.0
2025-05-09 11:00:00,51.35,51.51,51.25,51.26,27834.0,51.35,51.51,51.25,51.26,27834.0
2025-05-09 11:30:00,51.26,51.28,51.11,51.28,15929.0,51.26,51.28,51.11,51.28,15929.0
2025-05-09 12:00:00,51.26,51.32,50.93,51.16,6915.0,51.26,51.32,50.93,51.16,6915.0
2025-05-09 12:30:00,51.07,51.24,51.0,51.03,34365.0,51.07,51.24,51.0,51.03,34365.0
2025-05-09 13:00:00,51.06,51.15,50.89,51.03,27952.0,51.06,51.15,50.89,51.03,27952.0
2025-05-09 13:30:00,51.09,51.29,51.05,51.24,21356.0,51.09,51.29,51.05,51.24,21356.0
2025-05-09 14:00:00,51.25,51.25,51.0,51.03,10809.0,51.25,51.25,51.0,51.03,10809.0
2025-05-09 14:30:00,51.02,51.24,51.01,51.16,31961.0,51.02,51.24,51.01,51.16,31961.0
2025-05-09 15:00:00,51.16,51.25,51.12,51.21,20925.0,51.16,51.25,51.12,51.21,20925.0
2025-05-09 15:30:00,51.19,51.26,50.95,50.98,229234.0,51.19,51.26,50.95,50.98,229234.0
2025-05-12 09:30:00,55.17,55.22,53.77,54.19,239073.0,55.17,55.22,53.77,54.19,239073.0
2025-05-12 10:00:00,54.21,54.6,53.78,53.93,121811.0,54.21,54.6,53.78,53.93,121811.0
2025-05-12 10:30:00,53.9,54.01,53.54,53.84,39732.0,53.9,54.01,53.54,53.84,39732.0
2025-05-12 11:00:00,53.77,53.99,53.67,53.9,68870.0,53.77,53.99,53.67,53.9,68870.0
2025-05-12 11:30:00,53.91,54.09,53.89,53.9,35413.0,53.91,54.09,53.89,53.9,35413.0
2025-05-12 12:00:00,53.9,54.25,53.87,54.17,78689.0,53.9,54.25,53.87,54.17,78689.0
2025-05-12 12:30:00,54.13,54.49,54.13,54.47,34827.0,54.13,54.49,54.13,54.47,34827.0
2025-05-12 13:00:00,54.47,54.71,54.19,54.34,86773.0,54.47,54.71,54.19,54.34,86773.0
2025-05-12 13:30:00,54.37,54.55,54.32,54.35,23287.0,54.37,54.55,54.32,54.35,23287.0
2025-05-12 14:00:00,54.32,54.37,54.09,54.16,15962.0,54.32,54.37,54.09,54.16,15962.0
2025-05-12 14:30:00,54.15,54.19,53.93,53.96,14514.0,54.15,54.19,53.93,53.96,14514.0
2025-05-12 15:00:00,53.96,54.3,53.9,53.9,21453.0,53.96,54.3,53.9,53.9,21453.0
2025-05-12 15:30:00,53.91,54.14,53.67,54.08,209440.0,53.91,54.14,53.67,54.08,209440.0
2025-05-13 09:30:00,54.29,55.0,54.25,54.82,45319.0,54.29,55.0,54.25,54.82,45319.0
2025-05-13 10:00:00,54.77,55.19,54.77,55.0,22174.0,54.77,55.19,54.77,55.0,22174.0
2025-05-13 10:30:00,55.03,55.66,54.93,55.66,89106.0,55.03,55.66,54.93,55.66,89106.0
2025-05-13 11:00:00,55.66,56.2,55.65,56.13,24836.0,55.66,56.2,55.65,56.13,24836.0
2025-05-13 11:30:00,56.15,56.93,55.95,56.83,51807.0,56.15,56.93,55.95,56.83,51807.0
2025-05-13 12:00:00,56.8,57.01,56.63,57.01,101845.0,56.8,57.01,56.63,57.01,101845.0
2025-05-13 12:30:00,56.96,57.34,56.88,56.89,40161.0,56.96,57.34,56.88,56.89,40161.0
2025-05-13 13:00:00,56.91,56.91,56.39,56.54,11915.0,56.91,56.91,56.39,56.54,11915.0
2025-05-13 13:30:00,56.6,56.89,56.51,56.59,16568.0,56.6,56.89,56.51,56.59,16568.0
2025-05-13 14:00:00,56.57,57.04,56.48,57.04,17210.0,56.57,57.04,56.48,57.04,17210.0
2025-05-13 14:30:00,57.01,57.01,56.64,56.82,18545.0,57.01,57.01,56.64,56.82,18545.0
2025-05-13 15:00:00,56.8,56.83,56.47,56.58,27580.0,56.8,56.83,56.47,56.58,27580.0
2025-05-13 15:30:00,56.54,56.72,56.41,56.64,131307.0,56.54,56.72,56.41,56.64,131307.0
2025-05-14 09:30:00,56.68,57.63,56.58,56.86,41711.0,56.68,57.63,56.58,56.86,41711.0
2025-05-14 10:00:00,56.94,57.38,56.87,57.28,11110.0,56.94,57.38,56.87,57.28,11110.0
2025-05-14 10:30:00,57.29,57.44,57.1,57.33,10068.0,57.29,57.44,57.1,57.33,10068.0
2025-05-14 11:00:00,57.32,57.38,57.16,57.27,8312.0,57.32,57.38,57.16,57.27,8312.0
2025-05-14 11:30:00,57.24,57.5,57.24,57.46,10164.0,57.24,57.5,57.24,57.46,10164.0
2025-05-14 12:00:00,57.49,58.0,57.42,57.91,45828.0,57.49,58.0,57.42,57.91,45828.0
2025-05-14 12:30:00,57.91,58.2,57.88,57.88,39747.0,57.91,58.2,57.88,57.88,39747.0
2025-05-14 13:00:00,57.83,57.83,57.42,57.59,19037.0,57.83,57.83,57.42,57.59,19037.0
2025-05-14 13:30:00,57.6,57.8,57.6,57.72,12450.0,57.6,57.8,57.6,57.72,12450.0
2025-05-14 14:00:00,57.71,57.77,57.52,57.57,12389.0,57.71,57.77,57.52,57.57,12389.0
2025-05-14 14:30:00,57.61,57.77,57.35,57.35,38338.0,57.61,57.77,57.35,57.35,38338.0
2025-05-14 15:00:00,57.35,57.44,57.19,57.32,19621.0,57.35,57.44,57.19,57.32,19621.0
2025-05-14 15:30:00,57.29,57.71,57.26,57.65,142005.0,57.29,57.71,57.26,57.65,142005.0
2025-05-15 09:30:00,57.08,57.68,56.64,57.05,37615.0,57.08,57.68,56.64,57.05,37615.0
2025-05-15 10:00:00,56.98,57.04,56.49,56.56,27055.0,56.98,57.04,56.49,56.56,27055.0
2025-05-15 10:30:00,56.61,56.66,56.25,56.45,31343.0,56.61,56.66,56.25,56.45,31343.0
2025-05-15 11:00:00,56.43,56.79,56.33,56.78,20293.0,56.43,56.79,56.33,56.78,20293.0
2025-05-15 11:30:00,56.71,57.03,56.54,56.87,45297.0,56.71,57.03,56.54,56.87,45297.0
2025-05-15 12:00:00,56.89,57.21,56.89,57.05,14695.0,56.89,57.21,56.89,57.05,14695.0
2025-05-15 12:30:00,57.02,57.3,56.97,57.21,15707.0,57.02,57.3,56.97,57.21,15707.0
2025-05-15 13:00:00,57.21,57.35,57.13,57.13,13360.0,57.21,57.35,57.13,57.13,13360.0
2025-05-15 13:30:00,57.06,57.27,56.95,56.96,21390.0,57.06,57.27,56.95,56.96,21390.0
2025-05-15 14:00:00,56.94,57.0,56.71,56.77,19103.0,56.94,57.0,56.71,56.77,19103.0
2025-05-15 14:30:00,56.81,56.94,56.6,56.61,17804.0,56.81,56.94,56.6,56.61,17804.0
2025-05-15 15:00:00,56.61,56.79,56.49,56.55,45345.0,56.61,56.79,56.49,56.55,45345.0
2025-05-15 15:30:00,56.55,56.99,56.47,56.77,268854.0,56.55,56.99,56.47,56.77,268854.0
2025-05-16 09:30:00,56.95,56.95,56.2,56.4,62977.0,56.95,56.95,56.2,56.4,62977.0
2025-05-16 10:00:00,56.37,56.49,56.21,56.23,18170.0,56.37,56.49,56.21,56.23,18170.0
2025-05-16 10:30:00,56.09,56.18,55.71,56.05,10033.0,56.09,56.18,55.71,56.05,10033.0
2025-05-16 11:00:00,56.14,56.36,56.14,56.26,10101.0,56.14,56.36,56.14,56.26,10101.0
2025-05-16 11:30:00,56.34,56.4,56.23,56.34,16247.0,56.34,56.4,56.23,56.34,16247.0
2025-05-16 12:00:00,56.33,56.39,56.26,56.27,21957.0,56.33,56.39,56.26,56.27,21957.0
2025-05-16 12:30:00,56.31,56.33,56.16,56.24,9018.0,56.31,56.33,56.16,56.24,9018.0
2025-05-16 13:00:00,56.26,56.35,56.21,56.29,11330.0,56.26,56.35,56.21,56.29,11330.0
2025-05-16 13:30:00,56.31,56.5,56.19,56.26,16231.0,56.31,56.5,56.19,56.26,16231.0
2025-05-16 14:00:00,56.23,56.29,56.16,56.16,8490.0,56.23,56.29,56.16,56.16,8490.0
2025-05-16 14:30:00,56.14,56.31,56.12,56.23,23889.0,56.14,56.31,56.12,56.23,23889.0
2025-05-16 15:00:00,56.23,56.32,56.19,56.3,24604.0,56.23,56.32,56.19,56.3,24604.0
2025-05-16 15:30:00,56.29,56.62,56.15,56.35,138655.0,56.29,56.62,56.15,56.35,138655.0
2025-05-19 09:30:00,54.79,55.76,54.79,55.38,34567.0,54.79,55.76,54.79,55.38,34567.0
2025-05-19 10:00:00,55.34,55.75,55.25,55.29,34071.0,55.34,55.75,55.25,55.29,34071.0
2025-05-19 10:30:00,55.44,55.65,55.38,55.47,12386.0,55.44,55.65,55.38,55.47,12386.0
2025-05-19 11:00:00,55.51,55.63,55.3,55.32,17490.0,55.51,55.63,55.3,55.32,17490.0
2025-05-19 11:30:00,55.33,55.53,55.18,55.42,32619.0,55.33,55.53,55.18,55.42,32619.0
2025-05-19 12:00:00,55.45,55.73,55.44,55.5,17718.0,55.45,55.73,55.44,55.5,17718.0
2025-05-19 12:30:00,55.46,55.59,55.34,55.52,6348.0,55.46,55.59,55.34,55.52,6348.0
2025-05-19 13:00:00,55.52,55.74,55.52,55.57,9640.0,55.52,55.74,55.52,55.57,9640.0
2025-05-19 13:30:00,55.53,55.65,55.5,55.57,9324.0,55.53,55.65,55.5,55.57,9324.0
2025-05-19 14:00:00,55.59,55.62,55.43,55.55,5971.0,55.59,55.62,55.43,55.55,5971.0
2025-05-19 14:30:00,55.47,55.56,55.43,55.53,9153.0,55.47,55.56,55.43,55.53,9153.0
2025-05-19 15:00:00,55.55,55.6,55.41,55.47,13206.0,55.55,55.6,55.41,55.47,13206.0
2025-05-19 15:30:00,55.47,55.84,55.4,55.79,86767.0,55.47,55.84,55.4,55.79,86767.0
2025-05-20 09:30:00,55.15,55.28,54.92,55.0,15456.0,55.15,55.28,54.92,55.0,15456.0
2025-05-20 10:00:00,54.99,55.22,54.99,55.07,9248.0,54.99,55.22,54.99,55.07,9248.0
2025-05-20 10:30:00,55.05,55.24,55.0,55.02,9181.0,55.05,55.24,55.0,55.02,9181.0
2025-05-20 11:00:00,55.05,55.15,55.03,55.12,3742.0,55.05,55.15,55.03,55.12,3742.0
2025-05-20 11:30:00,55.14,55.51,55.1,55.47,18270.0,55.14,55.51,55.1,55.47,18270.0
2025-05-20 12:00:00,55.49,55.8,55.36,55.59,34590.0,55.49,55.8,55.36,55.59,34590.0
2025-05-20 12:30:00,55.6,55.75,55.58,55.73,5638.0,55.6,55.75,55.58,55.73,5638.0
2025-05-20 13:00:00,55.69,55.79,55.66,55.72,10846.0,55.69,55.79,55.66,55.72,10846.0
2025-05-20 13:30:00,55.7,55.75,55.64,55.73,7805.0,55.7,55.75,55.64,55.73,7805.0
2025-05-20 14:00:00,55.73,55.73,55.25,55.25,7721.0,55.73,55.73,55.25,55.25,7721.0
2025-05-20 14:30:00,55.25,55.5,55.25,55.48,10872.0,55.25,55.5,55.25,55.48,10872.0
2025-05-20 15:00:00,55.47,55.63,55.28,55.54,30351.0,55.47,55.63,55.28,55.54,30351.0
2025-05-20 15:30:00,55.55,55.88,55.55,55.63,101257.0,55.55,55.88,55.55,55.63,101257.0
2025-05-21 09:30:00,55.0,55.52,55.0,55.14,31909.0,55.0,55.52,55.0,55.14,31909.0
2025-05-21 10:00:00,55.22,55.56,55.21,55.33,7984.0,55.22,55.56,55.21,55.33,7984.0
2025-05-21 10:30:00,55.32,55.58,55.2,55.4,13209.0,55.32,55.58,55.2,55.4,13209.0
2025-05-21 11:00:00,55.42,55.76,55.39,55.74,54303.0,55.42,55.76,55.39,55.74,54303.0
2025-05-21 11:30:00,55.74,56.1,55.74,55.95,26834.0,55.74,56.1,55.74,55.95,26834.0
2025-05-21 12:00:00,55.99,56.19,55.92,56.06,21370.0,55.99,56.19,55.92,56.06,21370.0
2025-05-21 12:30:00,56.05,56.19,55.96,55.96,19449.0,56.05,56.19,55.96,55.96,19449.0
2025-05-21 13:00:00,56.0,56.02,54.6,54.66,23843.0,56.0,56.02,54.6,54.66,23843.0
2025-05-21 13:30:00,54.52,55.32,54.52,55.19,47212.0,54.52,55.32,54.52,55.19,47212.0
2025-05-21 14:00:00,55.24,55.37,54.97,55.07,51196.0,55.24,55.37,54.97,55.07,51196.0
2025-05-21 14:30:00,55.07,55.24,54.9,54.91,19669.0,55.07,55.24,54.9,54.91,19669.0
2025-05-21 15:00:00,54.96,55.04,54.32,54.44,17177.0,54.96,55.04,54.32,54.44,17177.0
2025-05-21 15:30:00,54.44,55.17,54.42,54.6,220853.0,54.44,55.17,54.42,54.6,220853.0
2025-05-22 09:30:00,54.75,55.52,54.62,55.52,12367.0,54.75,55.52,54.62,55.52,12367.0
2025-05-22 10:00:00,55.51,55.88,54.76,54.84,34027.0,55.51,55.88,54.76,54.84,34027.0
2025-05-22 10:30:00,54.98,55.08,54.73,54.95,14953.0,54.98,55.08,54.73,54.95,14953.0
2025-05-22 11:00:00,55.04,55.21,54.87,54.88,13008.0,55.04,55.21,54.87,54.88,13008.0
2025-05-22 11:30:00,54.83,55.18,54.79,55.17,13832.0,54.83,55.18,54.79,55.17,13832.0
2025-05-22 12:00:00,55.17,55.34,55.08,55.09,20412.0,55.17,55.34,55.08,55.09,20412.0
2025-05-22 12:30:00,55.03,55.15,54.87,54.91,12926.0,55.03,55.15,54.87,54.91,12926.0
2025-05-22 13:00:00,54.94,55.1,54.89,55.0,15051.0,54.94,55.1,54.89,55.0,15051.0
2025-05-22 13:30:00,54.97,54.98,54.8,54.88,15966.0,54.97,54.98,54.8,54.88,15966.0
2025-05-22 14:00:00,54.84,54.96,54.75,54.83,11681.0,54.84,54.96,54.75,54.83,11681.0
2025-05-22 14:30:00,54.82,54.94,54.74,54.88,9531.0,54.82,54.94,54.74,54.88,9531.0
2025-05-22 15:00:00,54.88,55.01,54.8,54.89,15342.0,54.88,55.01,54.8,54.89,15342.0
2025-05-22 15:30:00,54.9,55.01,54.44,54.52,124029.0,54.9,55.01,54.44,54.52,124029.0
2025-05-23 09:30:00,52.92,53.54,52.7,53.24,28307.0,52.92,53.54,52.7,53.24,28307.0
2025-05-23 10:00:00,53.46,53.89,53.27,53.53,14553.0,53.46,53.89,53.27,53.53,14553.0
2025-05-23 10:30:00,53.54,53.73,53.42,53.42,5341.0,53.54,53.73,53.42,53.42,5341.0
2025-05-23 11:00:00,53.43,53.51,53.16,53.33,21796.0,53.43,53.51,53.16,53.33,21796.0
2025-05-23 11:30:00,53.36,53.41,53.17,53.19,11981.0,53.36,53.41,53.17,53.19,11981.0
2025-05-23 12:00:00,53.13,53.34,53.12,53.3,10441.0,53.13,53.34,53.12,53.3,10441.0
2025-05-23 12:30:00,53.23,53.61,53.19,53.47,28407.0,53.23,53.61,53.19,53.47,28407.0
2025-05-23 13:00:00,53.48,53.87,53.47,53.87,24724.0,53.48,53.87,53.47,53.87,24724.0
2025-05-23 13:30:00,53.84,53.88,53.66,53.78,10972.0,53.84,53.88,53.66,53.78,10972.0
2025-05-23 14:00:00,53.8,53.95,53.6,53.74,11851.0,53.8,53.95,53.6,53.74,11851.0
2025-05-23 14:30:00,53.7,53.81,53.66,53.76,9267.0,53.7,53.81,53.66,53.76,9267.0
2025-05-23 15:00:00,53.73,53.81,53.59,53.66,37372.0,53.73,53.81,53.59,53.66,37372.0
2025-05-23 15:30:00,53.67,53.81,53.41,53.46,144053.0,53.67,53.81,53.41,53.46,144053.0
2025-05-27 09:30:00,55.06,55.06,54.02,54.51,27168.0,55.06,55.06,54.02,54.51,27168.0
2025-05-27 10:00:00,54.6,54.95,54.52,54.82,25980.0,54.6,54.95,54.52,54.82,25980.0
2025-05-27 10:30:00,54.82,55.21,54.82,55.05,41625.0,54.82,55.21,54.82,55.05,41625.0
2025-05-27 11:00:00,55.04,55.25,55.04,55.23,30972.0,55.04,55.25,55.04,55.23,30972.0
2025-05-27 11:30:00,55.21,55.31,55.1,55.1,8436.0,55.21,55.31,55.1,55.1,8436.0
2025-05-27 12:00:00,55.16,55.31,55.12,55.2,14986.0,55.16,55.31,55.12,55.2,14986.0
2025-05-27 12:30:00,55.19,55.3,55.03,55.05,6345.0,55.19,55.3,55.03,55.05,6345.0
2025-05-27 13:00:00,55.04,55.23,55.03,55.15,9849.0,55.04,55.23,55.03,55.15,9849.0
2025-05-27 13:30:00,55.19,55.22,55.1,55.14,10539.0,55.19,55.22,55.1,55.14,10539.0
2025-05-27 14:00:00,55.18,55.21,54.92,55.02,10235.0,55.18,55.21,54.92,55.02,10235.0
2025-05-27 14:30:00,55.05,55.09,54.99,54.99,12056.0,55.05,55.09,54.99,54.99,12056.0
2025-05-27 15:00:00,54.94,55.05,54.79,54.97,51544.0,54.94,55.05,54.79,54.97,51544.0
2025-05-27 15:30:00,54.96,55.06,54.6,55.06,153329.0,54.96,55.06,54.6,55.06,153329.0
2025-05-28 09:30:00,55.11,55.28,54.72,54.83,39878.0,55.11,55.28,54.72,54.83,39878.0
2025-05-28 10:00:00,54.9,55.12,54.61,54.82,24670.0,54.9,55.12,54.61,54.82,24670.0
2025-05-28 10:30:00,54.85,55.03,54.65,54.69,7792.0,54.85,55.03,54.65,54.69,7792.0
2025-05-28 11:00:00,54.77,55.05,54.75,54.87,12340.0,54.77,55.05,54.75,54.87,12340.0
2025-05-28 11:30:00,54.85,54.9,54.75,54.78,5869.0,54.85,54.9,54.75,54.78,5869.0
2025-05-28 12:00:00,54.77,55.02,54.77,54.95,9327.0,54.77,55.02,54.77,54.95,9327.0
2025-05-28 12:30:00,54.97,55.04,54.88,54.97,13053.0,54.97,55.04,54.88,54.97,13053.0
2025-05-28 13:00:00,54.98,55.03,54.93,54.98,15130.0,54.98,55.03,54.93,54.98,15130.0
2025-05-28 13:30:00,54.98,55.08,54.97,55.08,22950.0,54.98,55.08,54.97,55.08,22950.0
2025-05-28 14:00:00,55.09,55.18,55.05,55.09,49581.0,55.09,55.18,55.05,55.09,49581.0
2025-05-28 14:30:00,55.11,55.2,54.79,54.9,41533.0,55.11,55.2,54.79,54.9,41533.0
2025-05-28 15:00:00,54.9,55.08,54.63,54.69,78448.0,54.9,55.08,54.63,54.69,78448.0
2025-05-28 15:30:00,54.66,54.71,54.21,54.21,122440.0,54.66,54.71,54.21,54.21,122440.0
2025-05-29 09:30:00,55.36,55.36,54.4,54.46,75866.0,55.36,55.36,54.4,54.46,75866.0
2025-05-29 10:00:00,54.5,54.64,53.96,54.28,13033.0,54.5,54.64,53.96,54.28,13033.0
2025-05-29 10:30:00,54.25,54.61,54.16,54.59,16819.0,54.25,54.61,54.16,54.59,16819.0
2025-05-29 11:00:00,54.59,54.62,54.33,54.58,17375.0,54.59,54.62,54.33,54.58,17375.0
2025-05-29 11:30:00,54.52,54.58,54.1,54.18,14920.0,54.52,54.58,54.1,54.18,14920.0
2025-05-29 12:00:00,54.1,54.39,53.98,54.35,6078.0,54.1,54.39,53.98,54.35,6078.0
2025-05-29 12:30:00,54.34,54.53,54.33,54.47,9197.0,54.34,54.53,54.33,54.47,9197.0
2025-05-29 13:00:00,54.45,54.53,54.16,54.19,8549.0,54.45,54.53,54.16,54.19,8549.0
2025-05-29 13:30:00,54.25,54.52,54.25,54.38,20641.0,54.25,54.52,54.25,54.38,20641.0
2025-05-29 14:00:00,54.38,54.53,54.22,54.29,9762.0,54.38,54.53,54.22,54.29,9762.0
2025-05-29 14:30:00,54.33,54.43,54.2,54.2,18122.0,54.33,54.43,54.2,54.2,18122.0
2025-05-29 15:00:00,54.21,54.42,54.17,54.32,32206.0,54.21,54.42,54.17,54.32,32206.0
2025-05-29 15:30:00,54.3,54.6,54.27,54.6,90808.0,54.3,54.6,54.27,54.6,90808.0
2025-05-30 09:30:00,54.04,54.09,52.65,52.78,25216.0,54.04,54.09,52.65,52.78,25216.0
2025-05-30 10:00:00,52.83,53.3,52.82,53.06,35573.0,52.83,53.3,52.82,53.06,35573.0
2025-05-30 10:30:00,53.02,53.29,53.0,53.22,39536.0,53.02,53.29,53.0,53.22,39536.0
2025-05-30 11:00:00,53.22,53.43,53.12,53.37,41810.0,53.22,53.43,53.12,53.37,41810.0
2025-05-30 11:30:00,53.34,53.34,52.97,53.11,17705.0,53.34,53.34,52.97,53.11,17705.0
2025-05-30 12:00:00,53.06,53.26,52.61,52.66,25498.0,53.06,53.26,52.61,52.66,25498.0
2025-05-30 12:30:00,52.67,52.67,52.12,52.38,60986.0,52.67,52.67,52.12,52.38,60986.0
2025-05-30 13:00:00,52.33,52.86,52.31,52.86,21723.0,52.33,52.86,52.31,52.86,21723.0
2025-05-30 13:30:00,52.78,53.06,52.78,52.82,15074.0,52.78,53.06,52.78,52.82,15074.0
2025-05-30 14:00:00,52.84,53.36,52.81,53.3,22760.0,52.84,53.36,52.81,53.3,22760.0
2025-05-30 14:30:00,53.3,53.64,53.24,53.64,37041.0,53.3,53.64,53.24,53.64,37041.0
2025-05-30 15:00:00,53.6,53.89,53.55,53.79,41689.0,53.6,53.89,53.55,53.79,41689.0
2025-05-30 15:30:00,53.78,53.8,53.41,53.41,230874.0,53.78,53.8,53.41,53.41,230874.0
2025-06-02 09:30:00,53.17,53.98,53.1,53.82,30642.0,53.17,53.98,53.1,53.82,30642.0
2025-06-02 10:00:00,53.74,54.01,53.45,53.97,56467.0,53.74,54.01,53.45,53.97,56467.0
2025-06-02 10:30:00,54.01,54.21,53.81,53.92,30605.0,54.01,54.21,53.81,53.92,30605.0
2025-06-02 11:00:00,54.01,54.1,53.8,53.98,13080.0,54.01,54.1,53.8,53.98,13080.0
2025-06-02 11:30:00,54.01,54.46,54.01,54.39,15817.0,54.01,54.46,54.01,54.39,15817.0
2025-06-02 12:00:00,54.4,54.41,54.23,54.3,14859.0,54.4,54.41,54.23,54.3,14859.0
2025-06-02 12:30:00,54.31,54.41,54.23,54.34,18563.0,54.31,54.41,54.23,54.34,18563.0
2025-06-02 13:00:00,54.36,54.41,54.26,54.31,13735.0,54.36,54.41,54.26,54.31,13735.0
2025-06-02 13:30:00,54.35,54.45,54.32,54.39,25399.0,54.35,54.45,54.32,54.39,25399.0
2025-06-02 14:00:00,54.37,54.76,54.34,54.74,30988.0,54.37,54.76,54.34,54.74,30988.0
2025-06-02 14:30:00,54.76,54.93,54.66,54.91,40163.0,54.76,54.93,54.66,54.91,40163.0
2025-06-02 15:00:00,54.94,55.02,54.81,54.81,43319.0,54.94,55.02,54.81,54.81,43319.0
2025-06-02 15:30:00,54.8,54.81,54.54,54.74,115939.0,54.8,54.81,54.54,54.74,115939.0
2025-06-03 09:30:00,54.79,55.32,54.05,55.22,33114.0,54.79,55.32,54.05,55.22,33114.0
2025-06-03 10:00:00,55.22,55.75,55.1,55.75,62609.0,55.22,55.75,55.1,55.75,62609.0
2025-06-03 10:30:00,55.68,56.21,55.63,55.95,33300.0,55.68,56.21,55.63,55.95,33300.0
2025-06-03 11:00:00,55.95,56.23,55.88,56.11,40759.0,55.95,56.23,55.88,56.11,40759.0
2025-06-03 11:30:00,56.13,56.28,55.86,55.98,21862.0,56.13,56.28,55.86,55.98,21862.0
2025-06-03 12:00:00,56.0,56.26,55.99,56.19,43326.0,56.0,56.26,55.99,56.19,43326.0
2025-06-03 12:30:00,56.17,56.41,56.14,56.32,65917.0,56.17,56.41,56.14,56.32,65917.0
2025-06-03 13:00:00,56.35,56.36,55.91,55.91,13119.0,56.35,56.36,55.91,55.91,13119.0
2025-06-03 13:30:00,55.91,56.17,55.8,56.03,20094.0,55.91,56.17,55.8,56.03,20094.0
2025-06-03 14:00:00,56.04,56.05,55.81,56.02,16257.0,56.04,56.05,55.81,56.02,16257.0
2025-06-03 14:30:00,56.01,56.14,55.99,56.11,37055.0,56.01,56.14,55.99,56.11,37055.0
2025-06-03 15:00:00,56.15,56.22,56.04,56.2,91205.0,56.15,56.22,56.04,56.2,91205.0
2025-06-03 15:30:00,56.21,56.41,55.97,56.3,236291.0,56.21,56.41,55.97,56.3,236291.0
2025-06-04 09:30:00,56.73,57.36,56.7,56.71,32996.0,56.73,57.36,56.7,56.71,32996.0
2025-06-04 10:00:00,56.59,56.99,56.08,56.9,23625.0,56.59,56.99,56.08,56.9,23625.0
2025-06-04 10:30:00,56.97,57.06,56.74,57.03,20383.0,56.97,57.06,56.74,57.03,20383.0
2025-06-04 11:00:00,57.08,57.59,57.08,57.17,39232.0,57.08,57.59,57.08,57.17,39232.0
2025-06-04 11:30:00,57.16,57.34,57.08,57.25,15994.0,57.16,57.34,57.08,57.25,15994.0
2025-06-04 12:00:00,57.26,57.3,57.03,57.26,23180.0,57.26,57.3,57.03,57.26,23180.0
2025-06-04 12:30:00,57.18,57.36,57.15,57.36,9472.0,57.18,57.36,57.15,57.36,9472.0
2025-06-04 13:00:00,57.38,57.47,57.28,57.46,11358.0,57.38,57.47,57.28,57.46,11358.0
2025-06-04 13:30:00,57.48,57.51,57.28,57.42,13222.0,57.48,57.51,57.28,57.42,13222.0
2025-06-04 14:00:00,57.45,57.52,57.38,57.44,14142.0,57.45,57.52,57.38,57.44,14142.0
2025-06-04 14:30:00,57.46,57.49,57.3,57.31,22199.0,57.46,57.49,57.3,57.31,22199.0
2025-06-04 15:00:00,57.29,57.53,57.24,57.4,24174.0,57.29,57.53,57.24,57.4,24174.0
2025-06-04 15:30:00,57.4,57.4,57.02,57.16,60251.0,57.4,57.4,57.02,57.16,60251.0
2025-06-05 09:30:00,57.74,58.04,57.0,57.05,18203.0,57.74,58.04,57.0,57.05,18203.0
2025-06-05 10:00:00,57.12,57.47,56.93,57.4,16256.0,57.12,57.47,56.93,57.4,16256.0
2025-06-05 10:30:00,57.4,57.59,56.89,57.42,21548.0,57.4,57.59,56.89,57.42,21548.0
2025-06-05 11:00:00,57.42,57.78,57.37,57.77,33360.0,57.42,57.78,57.37,57.77,33360.0
2025-06-05 11:30:00,57.78,58.1,57.77,58.06,15263.0,57.78,58.1,57.77,58.06,15263.0
2025-06-05 12:00:00,58.03,58.08,57.47,57.79,14338.0,58.03,58.08,57.47,57.79,14338.0
2025-06-05 12:30:00,57.82,57.86,56.87,56.99,13550.0,57.82,57.86,56.87,56.99,13550.0
2025-06-05 13:00:00,56.98,57.5,56.89,57.46,14747.0,56.98,57.5,56.89,57.46,14747.0
2025-06-05 13:30:00,57.5,57.52,57.25,57.25,12252.0,57.5,57.52,57.25,57.25,12252.0
2025-06-05 14:00:00,57.25,57.36,56.88,57.2,15621.0,57.25,57.36,56.88,57.2,15621.0
2025-06-05 14:30:00,57.17,57.36,57.04,57.04,12576.0,57.17,57.36,57.04,57.04,12576.0
2025-06-05 15:00:00,57.01,57.09,56.2,56.52,22812.0,57.01,57.09,56.2,56.52,22812.0
2025-06-05 15:30:00,56.55,56.93,56.44,56.55,63592.0,56.55,56.93,56.44,56.55,63592.0
2025-06-06 09:30:00,57.65,57.76,57.12,57.24,17139.0,57.65,57.76,57.12,57.24,17139.0
2025-06-06 10:00:00,57.25,57.47,57.24,57.29,6222.0,57.25,57.47,57.24,57.29,6222.0
2025-06-06 10:30:00,57.34,57.75,57.33,57.68,8404.0,57.34,57.75,57.33,57.68,8404.0
2025-06-06 11:00:00,57.67,57.86,57.37,57.47,10056.0,57.67,57.86,57.37,57.47,10056.0
2025-06-06 11:30:00,57.44,57.7,57.44,57.63,6282.0,57.44,57.7,57.44,57.63,6282.0
2025-06-06 12:00:00,57.68,57.78,57.58,57.58,7435.0,57.68,57.78,57.58,57.58,7435.0
2025-06-06 12:30:00,57.55,57.65,57.28,57.38,4466.0,57.55,57.65,57.28,57.38,4466.0
2025-06-06 13:00:00,57.35,57.4,57.21,57.25,3858.0,57.35,57.4,57.21,57.25,3858.0
2025-06-06 13:30:00,57.28,57.35,57.2,57.31,4317.0,57.28,57.35,57.2,57.31,4317.0
2025-06-06 14:00:00,57.36,57.42,57.28,57.28,5242.0,57.36,57.42,57.28,57.28,5242.0
2025-06-06 14:30:00,57.29,57.39,57.19,57.26,6297.0,57.29,57.39,57.19,57.26,6297.0
2025-06-06 15:00:00,57.26,57.6,57.23,57.46,115628.0,57.26,57.6,57.23,57.46,115628.0
2025-06-06 15:30:00,57.44,57.53,57.3,57.39,44332.0,57.44,57.53,57.3,57.39,44332.0
2025-06-09 09:30:00,58.39,58.99,58.0,58.94,19606.0,58.39,58.99,58.0,58.94,19606.0
2025-06-09 10:00:00,58.8,59.49,58.8,59.43,42411.0,58.8,59.49,58.8,59.43,42411.0
2025-06-09 10:30:00,59.43,59.88,59.07,59.3,17279.0,59.43,59.88,59.07,59.3,17279.0
2025-06-09 11:00:00,59.28,59.59,59.11,59.12,15469.0,59.28,59.59,59.11,59.12,15469.0
2025-06-09 11:30:00,59.2,59.24,58.91,58.91,16821.0,59.2,59.24,58.91,58.91,16821.0
2025-06-09 12:00:00,58.99,59.14,58.94,59.06,7635.0,58.99,59.14,58.94,59.06,7635.0
2025-06-09 12:30:00,59.03,59.23,58.99,59.2,11279.0,59.03,59.23,58.99,59.2,11279.0
2025-06-09 13:00:00,59.19,59.3,59.09,59.23,11095.0,59.19,59.3,59.09,59.23,11095.0
2025-06-09 13:30:00,59.23,59.35,59.19,59.33,6412.0,59.23,59.35,59.19,59.33,6412.0
2025-06-09 14:00:00,59.34,59.46,59.33,59.33,14643.0,59.34,59.46,59.33,59.33,14643.0
2025-06-09 14:30:00,59.37,59.37,59.24,59.27,26595.0,59.37,59.37,59.24,59.27,26595.0
2025-06-09 15:00:00,59.29,59.47,59.26,59.3,16984.0,59.29,59.47,59.26,59.3,16984.0
2025-06-09 15:30:00,59.3,59.3,58.96,59.05,79893.0,59.3,59.3,58.96,59.05,79893.0
2025-06-10 09:30:00,59.46,59.74,59.27,59.53,12811.0,59.46,59.74,59.27,59.53,12811.0
2025-06-10 10:00:00,59.63,60.25,59.43,60.17,22379.0,59.63,60.25,59.43,60.17,22379.0
2025-06-10 10:30:00,60.07,60.21,59.74,59.76,13822.0,60.07,60.21,59.74,59.76,13822.0
2025-06-10 11:00:00,59.76,59.98,59.76,59.83,8338.0,59.76,59.98,59.76,59.83,8338.0
2025-06-10 11:30:00,59.79,59.9,59.3,59.85,18901.0,59.79,59.9,59.3,59.85,18901.0
2025-06-10 12:00:00,59.89,60.07,59.76,60.05,15692.0,59.89,60.07,59.76,60.05,15692.0
2025-06-10 12:30:00,60.06,60.19,60.02,60.18,17766.0,60.06,60.19,60.02,60.18,17766.0
2025-06-10 13:00:00,60.16,60.23,59.92,59.92,8748.0,60.16,60.23,59.92,59.92,8748.0
2025-06-10 13:30:00,59.88,59.98,59.71,59.71,10182.0,59.88,59.98,59.71,59.71,10182.0
2025-06-10 14:00:00,59.68,59.68,59.5,59.5,10910.0,59.68,59.68,59.5,59.5,10910.0
2025-06-10 14:30:00,59.53,59.84,59.46,59.71,13822.0,59.53,59.84,59.46,59.71,13822.0
2025-06-10 15:00:00,59.73,59.85,59.67,59.7,17029.0,59.73,59.85,59.67,59.7,17029.0
2025-06-10 15:30:00,59.67,59.76,59.51,59.74,45725.0,59.67,59.76,59.51,59.74,45725.0
2025-06-11 09:30:00,61.31,61.75,60.61,61.75,63241.0,61.31,61.75,60.61,61.75,63241.0
2025-06-11 10:00:00,61.69,62.2,61.39,62.15,32146.0,61.69,62.2,61.39,62.15,32146.0
2025-06-11 10:30:00,62.18,63.15,62.05,62.89,98606.0,62.18,63.15,62.05,62.89,98606.0
2025-06-11 11:00:00,62.89,63.0,62.3,62.39,90861.0,62.89,63.0,62.3,62.39,90861.0
2025-06-11 11:30:00,62.4,62.61,62.26,62.3,56617.0,62.4,62.61,62.26,62.3,56617.0
2025-06-11 12:00:00,62.32,62.42,61.47,62.04,33361.0,62.32,62.42,61.47,62.04,33361.0
2025-06-11 12:30:00,62.06,62.07,61.64,61.83,75181.0,62.06,62.07,61.64,61.83,75181.0
2025-06-11 13:00:00,61.8,62.2,61.79,62.09,25341.0,61.8,62.2,61.79,62.09,25341.0
2025-06-11 13:30:00,62.08,62.24,61.81,61.82,51154.0,62.08,62.24,61.81,61.82,51154.0
2025-06-11 14:00:00,61.85,61.94,61.24,61.47,40768.0,61.85,61.94,61.24,61.47,40768.0
2025-06-11 14:30:00,61.42,61.73,61.28,61.39,18747.0,61.42,61.73,61.28,61.39,18747.0
2025-06-11 15:00:00,61.42,61.44,61.09,61.11,34169.0,61.42,61.44,61.09,61.11,34169.0
2025-06-11 15:30:00,61.15,61.32,60.94,61.18,101227.0,61.15,61.32,60.94,61.18,101227.0
2025-06-12 09:30:00,60.47,61.38,60.3,60.81,29277.0,60.47,61.38,60.3,60.81,29277.0
2025-06-12 10:00:00,60.81,61.13,60.56,61.07,35819.0,60.81,61.13,60.56,61.07,35819.0
2025-06-12 10:30:00,61.06,61.32,60.88,60.93,22284.0,61.06,61.32,60.88,60.93,22284.0
2025-06-12 11:00:00,60.96,61.2,60.68,60.88,18706.0,60.96,61.2,60.68,60.88,18706.0
2025-06-12 11:30:00,60.92,60.98,60.76,60.98,10550.0,60.92,60.98,60.76,60.98,10550.0
2025-06-12 12:00:00,61.02,61.07,60.87,61.03,13229.0,61.02,61.07,60.87,61.03,13229.0
2025-06-12 12:30:00,61.02,61.14,60.87,60.99,17947.0,61.02,61.14,60.87,60.99,17947.0
2025-06-12 13:00:00,60.98,61.13,60.87,60.87,23378.0,60.98,61.13,60.87,60.87,23378.0
2025-06-12 13:30:00,60.88,60.94,60.67,60.71,13602.0,60.88,60.94,60.67,60.71,13602.0
2025-06-12 14:00:00,60.71,60.77,60.5,60.53,13251.0,60.71,60.77,60.5,60.53,13251.0
2025-06-12 14:30:00,60.55,60.67,60.55,60.64,12763.0,60.55,60.67,60.55,60.64,12763.0
2025-06-12 15:00:00,60.63,60.78,60.56,60.56,19264.0,60.63,60.78,60.56,60.56,19264.0
2025-06-12 15:30:00,60.55,60.71,60.34,60.67,57584.0,60.55,60.71,60.34,60.67,57584.0
2025-06-13 09:30:00,59.49,59.89,58.94,58.96,65421.0,59.49,59.89,58.94,58.96,65421.0
2025-06-13 10:00:00,59.06,59.37,58.57,58.6,28138.0,59.06,59.37,58.57,58.6,28138.0
2025-06-13 10:30:00,58.65,59.27,58.6,59.15,36292.0,58.65,59.27,58.6,59.15,36292.0
2025-06-13 11:00:00,59.1,59.36,58.96,59.3,38395.0,59.1,59.36,58.96,59.3,38395.0
2025-06-13 11:30:00,59.36,59.67,59.28,59.63,23217.0,59.36,59.67,59.28,59.63,23217.0
2025-06-13 12:00:00,59.58,59.66,59.45,59.45,63218.0,59.58,59.66,59.45,59.45,63218.0
2025-06-13 12:30:00,59.45,59.58,59.4,59.54,11115.0,59.45,59.58,59.4,59.54,11115.0
2025-06-13 13:00:00,59.55,59.57,59.23,59.35,17305.0,59.55,59.57,59.23,59.35,17305.0
2025-06-13 13:30:00,59.23,59.3,59.06,59.22,15001.0,59.23,59.3,59.06,59.22,15001.0
2025-06-13 14:00:00,59.29,59.33,58.53,58.54,27124.0,59.29,59.33,58.53,58.54,27124.0
2025-06-13 14:30:00,58.58,58.58,58.13,58.52,35794.0,58.58,58.58,58.13,58.52,35794.0
2025-06-13 15:00:00,58.52,58.54,58.11,58.11,38706.0,58.52,58.54,58.11,58.11,38706.0
2025-06-13 15:30:00,58.16,58.51,57.98,58.09,88116.0,58.16,58.51,57.98,58.09,88116.0
2025-06-16 09:30:00,58.91,59.85,58.81,59.61,57712.0,58.91,59.85,58.81,59.61,57712.0
2025-06-16 10:00:00,59.65,60.11,59.27,59.83,66559.0,59.65,60.11,59.27,59.83,66559.0
2025-06-16 10:30:00,59.9,60.25,59.85,60.1,47021.0,59.9,60.25,59.85,60.1,47021.0
2025-06-16 11:00:00,60.07,60.21,59.94,60.09,61147.0,60.07,60.21,59.94,60.09,61147.0
2025-06-16 11:30:00,60.05,60.16,59.54,59.77,64863.0,60.05,60.16,59.54,59.77,64863.0
2025-06-16 12:00:00,59.8,60.22,59.78,60.16,37849.0,59.8,60.22,59.78,60.16,37849.0
2025-06-16 12:30:00,60.16,60.4,60.0,60.22,7777.0,60.16,60.4,60.0,60.22,7777.0
2025-06-16 13:00:00,60.26,60.48,60.26,60.48,6941.0,60.26,60.48,60.26,60.48,6941.0
2025-06-16 13:30:00,60.54,60.57,60.36,60.36,10701.0,60.54,60.57,60.36,60.36,10701.0
2025-06-16 14:00:00,60.36,60.46,60.25,60.32,8989.0,60.36,60.46,60.25,60.32,8989.0
2025-06-16 14:30:00,60.33,60.33,60.15,60.23,8013.0,60.33,60.33,60.15,60.23,8013.0
2025-06-16 15:00:00,60.23,60.38,60.14,60.26,13145.0,60.23,60.38,60.14,60.26,13145.0
2025-06-16 15:30:00,60.23,60.41,60.1,60.35,84272.0,60.23,60.41,60.1,60.35,84272.0
2025-06-17 09:30:00,59.75,60.64,59.75,60.55,13520.0,59.75,60.64,59.75,60.55,13520.0
2025-06-17 10:00:00,60.65,60.95,60.31,60.47,10786.0,60.65,60.95,60.31,60.47,10786.0
2025-06-17 10:30:00,60.53,60.6,60.14,60.3,5368.0,60.53,60.6,60.14,60.3,5368.0
2025-06-17 11:00:00,60.3,60.42,60.22,60.33,5718.0,60.3,60.42,60.22,60.33,5718.0
2025-06-17 11:30:00,60.33,60.33,60.14,60.27,6781.0,60.33,60.33,60.14,60.27,6781.0
2025-06-17 12:00:00,60.34,60.45,60.23,60.37,10132.0,60.34,60.45,60.23,60.37,10132.0
2025-06-17 12:30:00,60.28,60.39,59.98,59.98,8475.0,60.28,60.39,59.98,59.98,8475.0
2025-06-17 13:00:00,59.95,60.31,59.86,60.14,7762.0,59.95,60.31,59.86,60.14,7762.0
2025-06-17 13:30:00,60.11,60.35,59.9,60.04,11260.0,60.11,60.35,59.9,60.04,11260.0
2025-06-17 14:00:00,60.03,60.15,59.94,60.03,9144.0,60.03,60.15,59.94,60.03,9144.0
2025-06-17 14:30:00,60.09,60.24,59.97,60.18,22027.0,60.09,60.24,59.97,60.18,22027.0
2025-06-17 15:00:00,60.13,60.24,59.94,60.17,18199.0,60.13,60.24,59.94,60.17,18199.0
2025-06-17 15:30:00,60.16,60.36,59.91,59.91,74948.0,60.16,60.36,59.91,59.91,74948.0
2025-06-18 09:30:00,60.09,60.86,59.87,60.56,19887.0,60.09,60.86,59.87,60.56,19887.0
2025-06-18 10:00:00,60.5,60.99,60.5,60.99,9725.0,60.5,60.99,60.5,60.99,9725.0
2025-06-18 10:30:00,60.99,61.08,60.84,60.98,15049.0,60.99,61.08,60.84,60.98,15049.0
2025-06-18 11:00:00,61.02,61.11,60.7,60.71,15436.0,61.02,61.11,60.7,60.71,15436.0
2025-06-18 11:30:00,60.71,60.94,60.63,60.73,6230.0,60.71,60.94,60.63,60.73,6230.0
2025-06-18 12:00:00,60.68,60.87,60.68,60.76,6109.0,60.68,60.87,60.68,60.76,6109.0
2025-06-18 12:30:00,60.76,60.88,60.67,60.75,11233.0,60.76,60.88,60.67,60.75,11233.0
2025-06-18 13:00:00,60.76,60.79,60.35,60.35,10354.0,60.76,60.79,60.35,60.35,10354.0
2025-06-18 13:30:00,60.33,60.71,60.18,60.64,26554.0,60.33,60.71,60.18,60.64,26554.0
2025-06-18 14:00:00,60.61,60.88,60.45,60.68,10929.0,60.61,60.88,60.45,60.68,10929.0
2025-06-18 14:30:00,60.75,60.96,60.2,60.21,22223.0,60.75,60.96,60.2,60.21,22223.0
2025-06-18 15:00:00,60.14,60.66,59.99,59.99,13347.0,60.14,60.66,59.99,59.99,13347.0
2025-06-18 15:30:00,59.98,60.6,59.97,60.57,84234.0,59.98,60.6,59.97,60.57,84234.0
2025-06-20 09:30:00,61.05,61.55,60.6,60.83,191890.0,61.05,61.55,60.6,60.83,191890.0
2025-06-20 10:00:00,60.88,60.88,60.01,60.35,13305.0,60.88,60.88,60.01,60.35,13305.0
2025-06-20 10:30:00,60.31,60.57,58.92,59.08,27852.0,60.31,60.57,58.92,59.08,27852.0
2025-06-20 11:00:00,59.11,59.46,58.97,59.44,8701.0,59.11,59.46,58.97,59.44,8701.0
2025-06-20 11:30:00,59.45,59.72,59.42,59.44,16314.0,59.45,59.72,59.42,59.44,16314.0
2025-06-20 12:00:00,59.49,59.76,59.44,59.52,7270.0,59.49,59.76,59.44,59.52,7270.0
2025-06-20 12:30:00,59.57,59.61,59.35,59.4,17598.0,59.57,59.61,59.35,59.4,17598.0
2025-06-20 13:00:00,59.4,59.59,59.12,59.13,20031.0,59.4,59.59,59.12,59.13,20031.0
2025-06-20 13:30:00,59.1,59.31,58.95,59.23,18505.0,59.1,59.31,58.95,59.23,18505.0
2025-06-20 14:00:00,59.22,59.39,59.12,59.33,5087.0,59.22,59.39,59.12,59.33,5087.0
2025-06-20 14:30:00,59.31,59.38,59.0,59.0,6419.0,59.31,59.38,59.0,59.0,6419.0
2025-06-20 15:00:00,59.09,59.22,59.0,59.15,13036.0,59.09,59.22,59.0,59.15,13036.0
2025-06-20 15:30:00,59.17,59.44,59.14,59.38,55713.0,59.17,59.44,59.14,59.38,55713.0